date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-12-12,6.81,7.25,6.75,7.25,496100,0.893002468593368,0.950700131762397,0.885134605433955,0.950700131762397,3783238.14190752,0.0,1.0
1996-12-13,7.12,7.25,6.62,6.88,249200,0.933653094917002,0.950700131762397,0.868087568588561,0.90218164227935,1900388.92353024,0.0,1.0
1996-12-16,6.88,7.25,6.88,7.25,30500,0.90218164227935,0.950700131762397,0.90218164227935,0.950700131762397,232591.742245876,0.0,1.0
1996-12-17,7.09,7.25,7.0,7.0,59800,0.929719163337295,0.950700131762397,0.917917368598176,0.917917368598176,456032.333977161,0.0,1.0
1996-12-18,7.25,7.25,7.0,7.25,54100,0.950700131762397,0.950700131762397,0.917917368598176,0.950700131762397,412564.369032849,0.0,1.0
1996-12-19,7.0,7.25,6.75,7.25,28000,0.917917368598176,0.950700131762397,0.885134605433955,0.950700131762397,213526.845340477,0.0,1.0
1996-12-20,6.94,7.12,6.75,7.0,34700,0.910049505438763,0.933653094917002,0.885134605433955,0.917917368598176,264620.769046948,0.0,1.0
1996-12-23,7.0,7.25,6.75,7.12,86900,0.917917368598176,0.950700131762397,0.885134605433955,0.933653094917002,662695.816431694,0.0,1.0
1996-12-24,6.88,7.12,6.75,6.75,52100,0.90218164227935,0.933653094917002,0.885134605433955,0.885134605433955,397312.45150853,0.0,1.0
1996-12-26,7.12,7.25,7.0,7.0,161000,0.933653094917002,0.950700131762397,0.917917368598176,0.917917368598176,1227779.36070774,0.0,1.0
1996-12-27,7.12,7.25,7.06,7.25,54900,0.933653094917002,0.950700131762397,0.925785231757589,0.950700131762397,418665.136042577,0.0,1.0
1996-12-30,7.5,7.5,7.12,7.25,161700,0.983482894926617,0.983482894926617,0.933653094917002,0.950700131762397,1233117.53184125,0.0,1.0
1996-12-31,8.0,8.38,7.38,7.62,113400,1.04904842125506,1.09887822126467,0.967747168607791,0.999218621245443,864783.723628929,0.0,1.0
1997-01-02,8.125,8.375,8.0,8.0,84800,1.06543980283717,1.09822256600139,1.04904842125506,1.04904842125506,646681.303031157,0.0,1.0
1997-01-03,8.625,8.625,8.125,8.25,140200,1.13100532916561,1.13100532916561,1.06543980283717,1.08183118441928,1069159.41845481,0.0,1.0
1997-01-06,8.875,9.375,8.5,8.75,241000,1.16378809232983,1.22935361865827,1.1146139475835,1.14739671074772,1837856.06168053,0.0,1.0
1997-01-07,8.5,8.875,8.438,8.75,39500,1.1146139475835,1.16378809232983,1.10648382231877,1.14739671074772,301225.371105315,0.0,1.0
1997-01-08,8.125,8.625,8.125,8.625,45700,1.06543980283717,1.13100532916561,1.06543980283717,1.13100532916561,348506.315430706,0.0,1.0
1997-01-09,8.375,8.625,8.125,8.125,55200,1.09822256600139,1.13100532916561,1.06543980283717,1.06543980283717,420952.923671225,0.0,1.0
1997-01-10,8.188,8.5,8.125,8.375,33700,1.07370105915455,1.1146139475835,1.06543980283717,1.09822256600139,256994.810284788,0.0,1.0
1997-01-13,8.25,8.5,7.875,8.125,47600,1.08183118441928,1.1146139475835,1.03265703967295,1.06543980283717,362995.63707881,0.0,1.0
1997-01-14,8.375,8.5,8.25,8.25,43400,1.09822256600139,1.1146139475835,1.08183118441928,1.08183118441928,330966.610277739,0.0,1.0
1997-01-15,7.938,8.5,7.625,8.375,36000,1.04091829599033,1.1146139475835,0.999874276508727,1.09822256600139,274534.515437756,0.0,1.0
1997-01-16,7.875,8.063,7.75,8.0,56500,1.03265703967295,1.05730967757244,1.01626565809084,1.04904842125506,430866.670062032,0.0,1.0
1997-01-17,8.0,8.0,7.75,7.938,32000,1.04904842125506,1.04904842125506,1.01626565809084,1.04091829599033,244030.680389116,0.0,1.0
1997-01-20,8.063,8.063,7.938,8.063,10700,1.05730967757244,1.05730967757244,1.04091829599033,1.05730967757244,81597.7587551109,0.0,1.0
1997-01-21,8.125,8.25,7.875,8.0,40600,1.06543980283717,1.08183118441928,1.03265703967295,1.04904842125506,309613.925743691,0.0,1.0
1997-01-22,7.875,8.25,7.75,8.25,140500,1.03265703967295,1.08183118441928,1.01626565809084,1.08183118441928,1071447.20608346,0.0,1.0
1997-01-23,8.0,8.063,7.75,8.0,34700,1.04904842125506,1.05730967757244,1.01626565809084,1.04904842125506,264620.769046947,0.0,1.0
1997-01-24,8.0,8.125,7.813,7.938,46800,1.04904842125506,1.06543980283717,1.02452691440822,1.04091829599033,356894.870069082,0.0,1.0
1997-01-27,8.0,8.125,7.875,8.0,25800,1.04904842125506,1.06543980283717,1.03265703967295,1.04904842125506,196749.736063725,0.0,1.0
1997-01-28,8.0,8.125,7.875,8.0,52900,1.04904842125506,1.06543980283717,1.03265703967295,1.04904842125506,403413.218518257,0.0,1.0
1997-01-29,7.938,8.25,7.938,8.0,19100,1.04091829599033,1.08183118441928,1.04091829599033,1.04904842125506,145655.812357254,0.0,1.0
1997-01-30,7.75,8.0,7.75,7.875,12200,1.01626565809084,1.04904842125506,1.01626565809084,1.03265703967295,93036.6968983503,0.0,1.0
1997-01-31,7.875,8.0,7.75,8.0,47700,1.03265703967295,1.04904842125506,1.01626565809084,1.04904842125506,363758.232955026,0.0,1.0
1997-02-03,8.0,8.0,7.75,7.875,31900,1.04904842125506,1.04904842125506,1.01626565809084,1.03265703967295,243268.0845129,0.0,1.0
1997-02-04,8.0,8.0,7.875,7.875,40200,1.04904842125506,1.04904842125506,1.03265703967295,1.03265703967295,306563.542238827,0.0,1.0
1997-02-05,8.0,8.0,7.813,7.875,28500,1.04904842125506,1.04904842125506,1.02452691440822,1.03265703967295,217339.824721556,0.0,1.0
1997-02-06,7.875,8.0,7.875,7.875,47700,1.03265703967295,1.04904842125506,1.03265703967295,1.03265703967295,363758.232955026,0.0,1.0
1997-02-07,8.0,8.125,7.875,7.875,32800,1.04904842125506,1.06543980283717,1.03265703967295,1.03265703967295,250131.447398844,0.0,1.0
1997-02-10,7.938,8.031,7.75,8.031,36200,1.04091829599033,1.05311348388742,1.01626565809084,1.05311348388742,276059.707190188,0.0,1.0
1997-02-11,8.0,8.0,7.75,7.938,51800,1.04904842125506,1.04904842125506,1.01626565809084,1.04091829599033,395024.663879881,0.0,1.0
1997-02-12,8.0,8.0,7.875,8.0,8600,1.04904842125506,1.04904842125506,1.03265703967295,1.04904842125506,65583.2453545749,0.0,1.0
1997-02-13,7.875,8.0,7.875,8.0,10700,1.03265703967295,1.04904842125506,1.03265703967295,1.04904842125506,81597.7587551106,0.0,1.0
1997-02-14,7.875,8.0,7.875,8.0,4400,1.03265703967295,1.04904842125506,1.03265703967295,1.04904842125506,33554.2185535034,0.0,1.0
1997-02-18,7.875,8.0,7.875,7.938,67300,1.03265703967295,1.04904842125506,1.03265703967295,1.04091829599033,513227.024693359,0.0,1.0
1997-02-19,8.063,8.25,7.875,7.875,66700,1.05730967757244,1.08183118441928,1.03265703967295,1.03265703967295,508651.449436065,0.0,1.0
1997-02-20,8.0,8.25,8.0,8.0,58900,1.04904842125506,1.08183118441928,1.04904842125506,1.04904842125506,449168.971091216,0.0,1.0
1997-02-21,8.031,8.125,7.938,8.125,46000,1.05311348388742,1.06543980283717,1.04091829599033,1.06543980283717,350794.103059355,0.0,1.0
1997-02-24,8.031,8.125,7.875,8.0,40900,1.05311348388742,1.06543980283717,1.03265703967295,1.04904842125506,311901.71337234,0.0,1.0
1997-02-25,8.125,8.125,8.0,8.125,83700,1.06543980283717,1.06543980283717,1.04904842125506,1.06543980283717,638292.748392781,0.0,1.0
1997-02-26,8.0,8.125,8.0,8.0,40500,1.04904842125506,1.06543980283717,1.04904842125506,1.04904842125506,308851.329867475,0.0,1.0
1997-02-27,7.875,8.0,7.875,7.875,22700,1.03265703967295,1.04904842125506,1.03265703967295,1.03265703967295,173109.263901029,0.0,1.0
1997-02-28,7.875,8.0,7.875,7.875,29600,1.03265703967295,1.04904842125506,1.03265703967295,1.03265703967295,225728.379359932,0.0,1.0
1997-03-03,7.75,7.875,7.625,7.875,61000,1.01626565809084,1.03265703967295,0.999874276508727,1.03265703967295,465183.484491752,0.0,1.0
1997-03-04,7.75,7.875,7.75,7.75,9700,1.01626565809084,1.03265703967295,1.01626565809084,1.01626565809084,73971.7999929507,0.0,1.0
1997-03-05,7.75,7.875,7.75,7.75,23700,1.01626565809084,1.03265703967295,1.01626565809084,1.01626565809084,180735.222663189,0.0,1.0
1997-03-06,7.75,7.875,7.75,7.75,36800,1.01626565809084,1.03265703967295,1.01626565809084,1.01626565809084,280635.282447483,0.0,1.0
1997-03-07,7.875,7.875,7.75,7.875,3400,1.03265703967295,1.03265703967295,1.01626565809084,1.03265703967295,25928.2597913435,0.0,1.0
1997-03-10,7.875,7.875,7.75,7.875,1000,1.03265703967295,1.03265703967295,1.01626565809084,1.03265703967295,7625.95876215986,0.0,1.0
1997-03-11,8.0,8.0,7.875,7.875,9800,1.04904842125506,1.04904842125506,1.03265703967295,1.03265703967295,74734.3958691667,0.0,1.0
1997-03-12,8.125,8.125,7.875,8.0,31700,1.06543980283717,1.06543980283717,1.03265703967295,1.04904842125506,241742.892760468,0.0,1.0
1997-03-13,8.5,8.5,8.0,8.0,42800,1.1146139475835,1.1146139475835,1.04904842125506,1.04904842125506,326391.035020443,0.0,1.0
1997-03-14,8.375,8.5,8.25,8.5,24100,1.09822256600139,1.1146139475835,1.08183118441928,1.1146139475835,183785.606168053,0.0,1.0
1997-03-17,8.375,8.5,8.375,8.375,29200,1.09822256600139,1.1146139475835,1.09822256600139,1.09822256600139,222677.995855068,0.0,1.0
1997-03-18,8.25,8.5,8.125,8.5,21400,1.08183118441928,1.1146139475835,1.06543980283717,1.1146139475835,163195.517510221,0.0,1.0
1997-03-19,8.125,8.25,7.625,8.0,35300,1.06543980283717,1.08183118441928,0.999874276508727,1.04904842125506,269196.344304243,0.0,1.0
1997-03-20,8.375,8.5,8.125,8.25,46000,1.09822256600139,1.1146139475835,1.06543980283717,1.08183118441928,350794.103059354,0.0,1.0
1997-03-21,8.125,8.375,8.125,8.25,17100,1.06543980283717,1.09822256600139,1.06543980283717,1.08183118441928,130403.894832934,0.0,1.0
1997-03-24,7.25,8.25,7.25,7.688,117000,0.950700131762397,1.08183118441928,0.950700131762397,1.00813553282611,892237.175172706,0.0,1.0
1997-03-25,7.0,7.5,6.75,7.25,135900,0.917917368598176,0.983482894926617,0.885134605433955,0.950700131762397,1036367.79577753,0.0,1.0
1997-03-26,7.438,7.438,7.0,7.188,39000,0.97535276966189,0.97535276966189,0.917917368598176,0.94257000649767,297412.391724235,0.0,1.0
1997-03-27,7.125,7.438,7.125,7.313,106600,0.934308750180286,0.97535276966189,0.934308750180286,0.95896138807978,812927.204046243,0.0,1.0
1997-03-31,6.375,7.0,6.375,7.0,30600,0.835960460687625,0.917917368598176,0.835960460687625,0.917917368598176,233354.338122092,0.0,1.0
1997-04-01,6.625,6.875,6.5,6.625,67400,0.868743223851845,0.901525987016066,0.852351842269735,0.868743223851845,513989.620569576,0.0,1.0
1997-04-02,6.625,6.875,6.375,6.875,35500,0.868743223851845,0.901525987016066,0.835960460687625,0.901525987016066,270721.536056676,0.0,1.0
1997-04-03,6.563,6.625,6.375,6.5,20200,0.860613098587118,0.868743223851845,0.835960460687625,0.852351842269735,154044.36699563,0.0,1.0
1997-04-04,6.625,6.75,6.5,6.625,27500,0.868743223851845,0.885134605433955,0.852351842269735,0.868743223851845,209713.865959397,0.0,1.0
1997-04-07,6.813,6.813,6.625,6.625,19700,0.893395861751339,0.893395861751339,0.868743223851845,0.868743223851845,150231.38761455,0.0,1.0
1997-04-08,6.625,7.0,6.625,6.75,16800,0.868743223851845,0.917917368598176,0.868743223851845,0.885134605433955,128116.107204286,0.0,1.0
1997-04-09,6.625,7.0,6.563,6.875,41800,0.868743223851845,0.917917368598176,0.860613098587118,0.901525987016066,318765.076258283,0.0,1.0
1997-04-10,6.75,6.75,6.5,6.75,6000,0.885134605433955,0.885134605433955,0.852351842269735,0.885134605433955,45755.7525729593,0.0,1.0
1997-04-11,6.75,6.75,6.5,6.5,3700,0.885134605433955,0.885134605433955,0.852351842269735,0.852351842269735,28216.0474199916,0.0,1.0
1997-04-14,6.375,6.75,6.375,6.75,14300,0.835960460687625,0.885134605433955,0.835960460687625,0.885134605433955,109051.210298886,0.0,1.0
1997-04-15,6.375,6.625,6.125,6.375,36500,0.835960460687625,0.868743223851845,0.803177697523404,0.835960460687625,278347.494818835,0.0,1.0
1997-04-16,6.5,6.563,6.25,6.25,28900,0.852351842269735,0.860613098587118,0.819569079105514,0.819569079105514,220390.20822642,0.0,1.0
1997-04-17,6.5,6.563,6.438,6.438,3700,0.852351842269735,0.860613098587118,0.844221717005008,0.844221717005008,28216.0474199915,0.0,1.0
1997-04-18,6.375,6.563,6.375,6.563,10800,0.835960460687625,0.860613098587118,0.835960460687625,0.860613098587118,82360.3546313267,0.0,1.0
1997-04-21,5.875,6.625,5.875,6.625,25400,0.770394934359183,0.868743223851845,0.770394934359183,0.868743223851845,193699.352558861,0.0,1.0
1997-04-22,5.938,5.938,5.563,5.875,104000,0.778656190676567,0.778656190676567,0.729482045930236,0.770394934359183,793099.711264627,0.0,1.0
1997-04-23,5.625,6.0,5.5,6.0,61700,0.737612171194963,0.786786315941294,0.721220789612853,0.786786315941294,470521.655625264,0.0,1.0
1997-04-24,5.5,5.75,5.5,5.625,146000,0.721220789612853,0.754003552777073,0.721220789612853,0.737612171194963,1113389.97927534,0.0,1.0
1997-04-25,5.688,5.75,5.5,5.75,96700,0.745873427512346,0.754003552777073,0.721220789612853,0.754003552777073,737430.212300861,0.0,1.0
1997-04-28,5.375,5.75,5.0,5.75,147300,0.704829408030742,0.754003552777073,0.655655263284411,0.754003552777073,1123303.72566615,0.0,1.0
1997-04-29,5.438,5.5,5.0,5.375,79500,0.713090664348126,0.721220789612853,0.655655263284411,0.704829408030742,606263.72159171,0.0,1.0
1997-04-30,5.625,5.875,5.375,5.5,64600,0.737612171194963,0.770394934359183,0.704829408030742,0.721220789612853,492636.936035528,0.0,1.0
1997-05-01,5.625,5.75,5.5,5.75,18200,0.737612171194963,0.754003552777073,0.721220789612853,0.754003552777073,138792.44947131,0.0,1.0
1997-05-02,5.875,5.875,5.75,5.75,23600,0.770394934359183,0.770394934359183,0.754003552777073,0.754003552777073,179972.626786973,0.0,1.0
1997-05-05,6.25,6.25,5.875,5.875,19400,0.819569079105514,0.819569079105514,0.770394934359183,0.770394934359183,147943.599985902,0.0,1.0
1997-05-06,6.063,6.25,5.75,6.125,62700,0.795047572258677,0.819569079105514,0.754003552777073,0.803177697523404,478147.614387425,0.0,1.0
1997-05-07,6.375,6.375,6.125,6.125,70700,0.835960460687625,0.835960460687625,0.803177697523404,0.803177697523404,539155.284484703,0.0,1.0
1997-05-08,6.375,6.375,6.125,6.25,32900,0.835960460687625,0.835960460687625,0.803177697523404,0.819569079105514,250894.04327506,0.0,1.0
1997-05-09,6.375,6.625,6.25,6.25,7700,0.835960460687625,0.868743223851845,0.819569079105514,0.819569079105514,58719.882468631,0.0,1.0
1997-05-12,6.875,6.875,6.375,6.375,10000,0.901525987016066,0.901525987016066,0.835960460687625,0.835960460687625,76259.5876215988,0.0,1.0
1997-05-13,6.375,6.75,6.25,6.625,25500,0.835960460687625,0.885134605433955,0.819569079105514,0.868743223851845,194461.948435077,0.0,1.0
1997-05-14,6.25,6.5,6.188,6.5,47000,0.819569079105514,0.852351842269735,0.811438953840787,0.852351842269735,358420.061821514,0.0,1.0
1997-05-15,6.5,6.5,6.375,6.375,8900,0.852351842269735,0.852351842269735,0.835960460687625,0.835960460687625,67871.0329832229,0.0,1.0
1997-05-16,6.25,6.5,6.25,6.5,13200,0.819569079105514,0.852351842269735,0.819569079105514,0.852351842269735,100662.65566051,0.0,1.0
1997-05-19,6.5,6.5,6.375,6.375,19600,0.852351842269735,0.852351842269735,0.835960460687625,0.835960460687625,149468.791738334,0.0,1.0
1997-05-20,6.75,6.875,6.5,6.5,22600,0.885134605433955,0.901525987016066,0.852351842269735,0.852351842269735,172346.668024813,0.0,1.0
1997-05-21,6.5,7.0,6.375,7.0,29300,0.852351842269735,0.917917368598176,0.835960460687625,0.917917368598176,223440.591731284,0.0,1.0
1997-05-22,6.813,6.813,6.5,6.625,28300,0.893395861751339,0.893395861751339,0.852351842269735,0.868743223851845,215814.632969125,0.0,1.0
1997-05-23,6.688,6.813,6.625,6.75,12200,0.877004480169229,0.893395861751339,0.868743223851845,0.885134605433955,93036.6968983505,0.0,1.0
1997-05-27,7.0,7.0,6.625,6.75,35400,0.917917368598176,0.917917368598176,0.868743223851845,0.885134605433955,269958.94018046,0.0,1.0
1997-05-28,7.0,7.125,6.75,7.125,26200,0.917917368598176,0.934308750180286,0.885134605433955,0.934308750180286,199800.119568589,0.0,1.0
1997-05-29,6.875,6.875,6.625,6.625,13200,0.901525987016066,0.901525987016066,0.868743223851845,0.868743223851845,100662.65566051,0.0,1.0
1997-05-30,6.75,7.0,6.75,7.0,18100,0.885134605433955,0.917917368598176,0.885134605433955,0.917917368598176,138029.853595094,0.0,1.0
1997-06-02,7.0,7.125,6.625,6.625,28100,0.917917368598176,0.934308750180286,0.868743223851845,0.868743223851845,214289.441216693,0.0,1.0
1997-06-03,6.938,7.0,6.75,7.0,8900,0.909787243333449,0.917917368598176,0.885134605433955,0.917917368598176,67871.0329832229,0.0,1.0
1997-06-04,6.625,6.938,6.625,6.938,19100,0.868743223851845,0.909787243333449,0.868743223851845,0.909787243333449,145655.812357254,0.0,1.0
1997-06-05,6.625,6.875,6.625,6.625,15600,0.868743223851845,0.901525987016066,0.868743223851845,0.868743223851845,118964.956689694,0.0,1.0
1997-06-06,6.875,6.875,6.625,6.875,1300,0.901525987016066,0.901525987016066,0.868743223851845,0.901525987016066,9913.74639080784,0.0,1.0
1997-06-09,6.625,6.75,6.5,6.625,15300,0.868743223851845,0.885134605433955,0.852351842269735,0.868743223851845,116677.169061046,0.0,1.0
1997-06-10,6.625,6.75,6.5,6.75,7400,0.868743223851845,0.885134605433955,0.852351842269735,0.885134605433955,56432.0948399831,0.0,1.0
1997-06-11,6.5,6.5,6.25,6.5,27100,0.852351842269735,0.852351842269735,0.819569079105514,0.852351842269735,206663.482454533,0.0,1.0
1997-06-12,6.563,6.563,6.375,6.5,17800,0.860613098587118,0.860613098587118,0.835960460687625,0.852351842269735,135742.065966446,0.0,1.0
1997-06-13,6.25,6.563,6.25,6.5,15900,0.819569079105514,0.860613098587118,0.819569079105514,0.852351842269735,121252.744318342,0.0,1.0
1997-06-16,6.375,6.375,6.25,6.25,12900,0.835960460687625,0.835960460687625,0.819569079105514,0.819569079105514,98374.8680318624,0.0,1.0
1997-06-17,6.75,6.75,6.375,6.5,54700,0.885134605433955,0.885134605433955,0.835960460687625,0.852351842269735,417139.944290146,0.0,1.0
1997-06-18,6.938,7.0,6.625,6.875,125800,0.909787243333449,0.917917368598176,0.868743223851845,0.901525987016066,959345.612279713,0.0,1.0
1997-06-19,6.875,7.0,6.813,7.0,39300,0.901525987016066,0.917917368598176,0.893395861751339,0.917917368598176,299700.179352883,0.0,1.0
1997-06-20,7.313,7.5,6.813,6.875,124500,0.95896138807978,0.983482894926617,0.893395861751339,0.901525987016066,949431.865888905,0.0,1.0
1997-06-23,7.313,7.375,7.25,7.375,29200,0.95896138807978,0.967091513344507,0.950700131762397,0.967091513344507,222677.995855068,0.0,1.0
1997-06-24,7.438,7.625,7.0,7.25,40000,0.97535276966189,0.999874276508727,0.917917368598176,0.950700131762397,305038.350486395,0.0,1.0
1997-06-25,7.563,7.563,7.438,7.5,33100,0.991744151244001,0.991744151244001,0.97535276966189,0.983482894926617,252419.235027492,0.0,1.0
1997-06-26,7.375,7.563,7.375,7.375,29300,0.967091513344507,0.991744151244001,0.967091513344507,0.967091513344507,223440.591731284,0.0,1.0
1997-06-27,7.438,7.438,7.25,7.313,45400,0.97535276966189,0.97535276966189,0.950700131762397,0.95896138807978,346218.527802059,0.0,1.0
1997-06-30,7.375,7.438,7.25,7.438,14100,0.967091513344507,0.97535276966189,0.950700131762397,0.97535276966189,107526.018546454,0.0,1.0
1997-07-01,7.375,7.438,7.25,7.25,28100,0.967091513344507,0.97535276966189,0.950700131762397,0.950700131762397,214289.441216693,0.0,1.0
1997-07-02,7.438,7.438,7.25,7.375,3600,0.97535276966189,0.97535276966189,0.950700131762397,0.967091513344507,27453.4515437756,0.0,1.0
1997-07-03,7.25,7.438,7.25,7.25,2500,0.950700131762397,0.97535276966189,0.950700131762397,0.950700131762397,19064.8969053997,0.0,1.0
1997-07-07,7.313,7.438,7.313,7.438,32200,0.95896138807978,0.97535276966189,0.95896138807978,0.97535276966189,245555.872141548,0.0,1.0
1997-07-08,7.25,7.5,7.25,7.375,13500,0.950700131762397,0.983482894926617,0.950700131762397,0.967091513344507,102950.443289158,0.0,1.0
1997-07-09,7.25,7.313,7.25,7.25,51000,0.950700131762397,0.95896138807978,0.950700131762397,0.950700131762397,388923.896870154,0.0,1.0
1997-07-10,7.25,7.25,7.25,7.25,72300,0.950700131762397,0.950700131762397,0.950700131762397,0.950700131762397,551356.818504159,0.0,1.0
1997-07-11,7.38,7.38,7.25,7.25,9100,0.967747168607791,0.967747168607791,0.950700131762397,0.950700131762397,69396.2247356549,0.0,1.0
1997-07-14,7.31,7.44,7.31,7.44,7900,0.958567994921809,0.975615031767204,0.958567994921809,0.975615031767204,60245.0742210631,0.0,1.0
1997-07-15,7.375,7.375,7.25,7.375,61800,0.967091513344507,0.967091513344507,0.950700131762397,0.967091513344507,471284.25150148,0.0,1.0
1997-07-16,7.25,7.375,7.25,7.25,19500,0.950700131762397,0.967091513344507,0.950700131762397,0.950700131762397,148706.195862118,0.0,1.0
1997-07-17,7.141,7.375,7.125,7.125,29900,0.936406847022796,0.967091513344507,0.934308750180286,0.934308750180286,228016.16698858,0.0,1.0
1997-07-18,7.313,7.375,7.063,7.25,13500,0.95896138807978,0.967091513344507,0.926178624915559,0.950700131762397,102950.443289158,0.0,1.0
1997-07-21,7.313,7.438,7.313,7.313,20600,0.95896138807978,0.97535276966189,0.95896138807978,0.95896138807978,157094.750500494,0.0,1.0
1997-07-22,7.438,7.438,7.313,7.313,20200,0.97535276966189,0.97535276966189,0.95896138807978,0.95896138807978,154044.36699563,0.0,1.0
1997-07-23,7.31,7.5,7.31,7.38,8400,0.958567994921809,0.983482894926617,0.958567994921809,0.967747168607791,64058.053602143,0.0,1.0
1997-07-24,7.313,7.5,7.313,7.313,13500,0.95896138807978,0.983482894926617,0.95896138807978,0.95896138807978,102950.443289158,0.0,1.0
1997-07-25,7.375,7.5,7.25,7.313,22900,0.967091513344507,0.983482894926617,0.950700131762397,0.95896138807978,174634.455653461,0.0,1.0
1997-07-28,7.313,7.375,7.313,7.313,30300,0.95896138807978,0.967091513344507,0.95896138807978,0.95896138807978,231066.550493444,0.0,1.0
1997-07-29,7.25,7.25,7.125,7.25,55000,0.950700131762397,0.950700131762397,0.934308750180286,0.950700131762397,419427.731918793,0.0,1.0
1997-07-30,7.125,7.25,7.125,7.125,47300,0.934308750180286,0.950700131762397,0.934308750180286,0.934308750180286,360707.849450162,0.0,1.0
1997-07-31,7.313,7.313,7.266,7.313,6900,0.95896138807978,0.95896138807978,0.952798228604907,0.95896138807978,52619.1154589032,0.0,1.0
1997-08-01,7.25,7.375,7.125,7.188,20400,0.950700131762397,0.967091513344507,0.934308750180286,0.94257000649767,155569.558748061,0.0,1.0
1997-08-04,7.125,7.313,7.125,7.125,8600,0.934308750180286,0.95896138807978,0.934308750180286,0.934308750180286,65583.245354575,0.0,1.0
1997-08-05,7.25,7.313,7.125,7.313,8400,0.950700131762397,0.95896138807978,0.934308750180286,0.95896138807978,64058.053602143,0.0,1.0
1997-08-06,7.25,7.25,7.125,7.188,7000,0.950700131762397,0.950700131762397,0.934308750180286,0.94257000649767,53381.7113351191,0.0,1.0
1997-08-07,7.25,7.25,7.0,7.125,9900,0.950700131762397,0.950700131762397,0.917917368598176,0.934308750180286,75496.9917453828,0.0,1.0
1997-08-08,6.875,7.125,6.875,7.0,4500,0.901525987016066,0.934308750180286,0.901525987016066,0.917917368598176,34316.8144297194,0.0,1.0
1997-08-11,6.625,6.938,6.625,6.625,4000,0.868743223851845,0.909787243333449,0.868743223851845,0.868743223851845,30503.8350486395,0.0,1.0
1997-08-12,6.75,6.75,6.5,6.625,31600,0.885134605433955,0.885134605433955,0.852351842269735,0.868743223851845,240980.296884252,0.0,1.0
1997-08-13,6.625,6.75,6.625,6.75,5600,0.868743223851845,0.885134605433955,0.868743223851845,0.885134605433955,42705.3690680953,0.0,1.0
1997-08-14,7.0,7.0,6.625,6.625,26600,0.917917368598176,0.917917368598176,0.868743223851845,0.868743223851845,202850.503073453,0.0,1.0
1997-08-15,6.875,7.0,6.625,6.875,39800,0.901525987016066,0.917917368598176,0.868743223851845,0.901525987016066,303513.158733963,0.0,1.0
1997-08-18,7.188,7.188,6.875,7.0,21000,0.94257000649767,0.94257000649767,0.901525987016066,0.917917368598176,160145.134005357,0.0,1.0
1997-08-19,7.0,7.125,7.0,7.0,30700,0.917917368598176,0.934308750180286,0.917917368598176,0.917917368598176,234116.933998308,0.0,1.0
1997-08-20,7.125,7.25,6.75,7.0,38700,0.934308750180286,0.950700131762397,0.885134605433955,0.917917368598176,295124.604095587,0.0,1.0
1997-08-21,7.188,7.188,7.125,7.188,5600,0.94257000649767,0.94257000649767,0.934308750180286,0.94257000649767,42705.3690680953,0.0,1.0
1997-08-22,7.25,7.25,7.0,7.125,16500,0.950700131762397,0.950700131762397,0.917917368598176,0.934308750180286,125828.319575638,0.0,1.0
1997-08-25,7.125,7.188,7.0,7.0,14400,0.934308750180286,0.94257000649767,0.917917368598176,0.917917368598176,109813.806175102,0.0,1.0
1997-08-26,7.0,7.188,7.0,7.188,16900,0.917917368598176,0.94257000649767,0.917917368598176,0.94257000649767,128878.703080502,0.0,1.0
1997-08-27,7.0,7.125,6.875,7.0,20400,0.917917368598176,0.934308750180286,0.901525987016066,0.917917368598176,155569.558748062,0.0,1.0
1997-08-28,6.875,7.0,6.875,6.875,8700,0.901525987016066,0.917917368598176,0.901525987016066,0.901525987016066,66345.8412307909,0.0,1.0
1997-08-29,6.75,7.0,6.75,7.0,5500,0.885134605433955,0.917917368598176,0.885134605433955,0.917917368598176,41942.7731918794,0.0,1.0
1997-09-02,6.875,7.0,6.75,7.0,1500,0.901525987016066,0.917917368598176,0.885134605433955,0.917917368598176,11438.9381432398,0.0,1.0
1997-09-03,6.625,7.0,6.625,7.0,17000,0.868743223851845,0.917917368598176,0.868743223851845,0.917917368598176,129641.298956718,0.0,1.0
1997-09-04,6.531,6.688,6.5,6.5,6400,0.856416904902098,0.877004480169229,0.852351842269735,0.852351842269735,48806.1360778232,0.0,1.0
1997-09-05,6.625,6.688,6.5,6.625,5900,0.868743223851845,0.877004480169229,0.852351842269735,0.868743223851845,44993.1566967433,0.0,1.0
1997-09-08,6.75,6.875,6.563,6.813,32600,0.885134605433955,0.901525987016066,0.860613098587118,0.893395861751339,248606.255646412,0.0,1.0
1997-09-09,6.75,7.0,6.75,7.0,3200,0.885134605433955,0.917917368598176,0.885134605433955,0.917917368598176,24403.0680389116,0.0,1.0
1997-09-10,6.875,7.0,6.75,7.0,8900,0.901525987016066,0.917917368598176,0.885134605433955,0.917917368598176,67871.0329832229,0.0,1.0
1997-09-11,7.0,7.0,6.813,6.813,5500,0.917917368598176,0.917917368598176,0.893395861751339,0.893395861751339,41942.7731918793,0.0,1.0
1997-09-12,7.0,7.0,6.875,6.875,10000,0.917917368598176,0.917917368598176,0.901525987016066,0.901525987016066,76259.5876215988,0.0,1.0
1997-09-15,6.875,6.938,6.813,6.875,13400,0.901525987016066,0.909787243333449,0.893395861751339,0.901525987016066,102187.847412942,0.0,1.0
1997-09-16,6.938,7.0,6.813,7.0,6500,0.909787243333449,0.917917368598176,0.893395861751339,0.917917368598176,49568.7319540392,0.0,1.0
1997-09-17,6.75,6.938,6.75,6.813,15200,0.885134605433955,0.909787243333449,0.885134605433955,0.893395861751339,115914.57318483,0.0,1.0
1997-09-18,6.813,6.938,6.75,6.938,8500,0.893395861751339,0.909787243333449,0.885134605433955,0.909787243333449,64820.649478359,0.0,1.0
1997-09-19,6.875,6.938,6.75,6.75,12000,0.901525987016066,0.909787243333449,0.885134605433955,0.885134605433955,91511.5051459185,0.0,1.0
1997-09-22,7.0,7.0,6.625,6.75,38200,0.917917368598176,0.917917368598176,0.868743223851845,0.885134605433955,291311.624714507,0.0,1.0
1997-09-23,6.875,6.938,6.75,6.875,18200,0.901525987016066,0.909787243333449,0.885134605433955,0.901525987016066,138792.44947131,0.0,1.0
1997-09-24,6.813,6.875,6.75,6.75,28500,0.893395861751339,0.901525987016066,0.885134605433955,0.885134605433955,217339.824721557,0.0,1.0
1997-09-25,6.688,6.938,6.688,6.688,18200,0.877004480169229,0.909787243333449,0.877004480169229,0.877004480169229,138792.44947131,0.0,1.0
1997-09-26,6.875,6.875,6.625,6.625,23300,0.901525987016066,0.901525987016066,0.868743223851845,0.868743223851845,177684.839158325,0.0,1.0
1997-09-29,6.688,6.813,6.625,6.625,32800,0.877004480169229,0.893395861751339,0.868743223851845,0.868743223851845,250131.447398844,0.0,1.0
1997-09-30,6.625,6.625,6.375,6.5,48200,0.868743223851845,0.868743223851845,0.835960460687625,0.852351842269735,367571.212336106,0.0,1.0
1997-10-01,6.625,6.688,6.5,6.5,36200,0.868743223851845,0.877004480169229,0.852351842269735,0.852351842269735,276059.707190188,0.0,1.0
1997-10-02,6.625,6.625,6.563,6.625,15200,0.868743223851845,0.868743223851845,0.860613098587118,0.868743223851845,115914.57318483,0.0,1.0
1997-10-03,6.5,6.625,6.375,6.5,20700,0.852351842269735,0.868743223851845,0.835960460687625,0.852351842269735,157857.346376709,0.0,1.0
1997-10-06,6.5,6.625,6.375,6.5,27100,0.852351842269735,0.868743223851845,0.835960460687625,0.852351842269735,206663.482454533,0.0,1.0
1997-10-07,6.563,6.625,6.375,6.375,17100,0.860613098587118,0.868743223851845,0.835960460687625,0.835960460687625,130403.894832934,0.0,1.0
1997-10-08,6.563,6.688,6.5,6.563,47800,0.860613098587118,0.877004480169229,0.852351842269735,0.860613098587118,364520.828831242,0.0,1.0
1997-10-09,6.563,6.625,6.5,6.5,34700,0.860613098587118,0.868743223851845,0.852351842269735,0.852351842269735,264620.769046948,0.0,1.0
1997-10-10,6.625,6.625,6.5,6.5,16600,0.868743223851845,0.868743223851845,0.852351842269735,0.852351842269735,126590.915451854,0.0,1.0
1997-10-13,6.563,6.625,6.5,6.563,27300,0.860613098587118,0.868743223851845,0.852351842269735,0.860613098587118,208188.674206965,0.0,1.0
1997-10-14,6.625,6.875,6.5,6.625,41100,0.868743223851845,0.901525987016066,0.852351842269735,0.868743223851845,313426.905124771,0.0,1.0
1997-10-15,6.625,6.625,6.438,6.438,8300,0.868743223851845,0.868743223851845,0.844221717005008,0.844221717005008,63295.457725927,0.0,1.0
1997-10-16,6.5,6.625,6.5,6.563,12100,0.852351842269735,0.868743223851845,0.852351842269735,0.860613098587118,92274.1010221345,0.0,1.0
1997-10-17,6.625,6.625,6.5,6.563,13600,0.868743223851845,0.868743223851845,0.852351842269735,0.860613098587118,103713.039165374,0.0,1.0
1997-10-20,6.5,6.75,6.5,6.5,4400,0.852351842269735,0.885134605433955,0.852351842269735,0.852351842269735,33554.2185535035,0.0,1.0
1997-10-21,6.75,6.75,6.5,6.625,11300,0.885134605433955,0.885134605433955,0.852351842269735,0.868743223851845,86173.3340124067,0.0,1.0
1997-10-22,6.625,6.75,6.5,6.625,4600,0.868743223851845,0.885134605433955,0.852351842269735,0.868743223851845,35079.4103059355,0.0,1.0
1997-10-23,6.438,6.5,6.25,6.5,34800,0.844221717005008,0.852351842269735,0.819569079105514,0.852351842269735,265383.364923164,0.0,1.0
1997-10-24,6.25,6.375,6.25,6.25,14100,0.819569079105514,0.835960460687625,0.819569079105514,0.819569079105514,107526.018546454,0.0,1.0
1997-10-27,6.125,6.375,6.125,6.25,5200,0.803177697523404,0.835960460687625,0.803177697523404,0.819569079105514,39654.9855632314,0.0,1.0
1997-10-28,6.25,6.5,6.0,6.063,45900,0.819569079105514,0.852351842269735,0.786786315941294,0.795047572258677,350031.507183139,0.0,1.0
1997-10-29,6.125,6.375,6.125,6.125,13300,0.803177697523404,0.835960460687625,0.803177697523404,0.803177697523404,101425.251536726,0.0,1.0
1997-10-30,6.375,6.375,5.938,6.125,33700,0.835960460687625,0.835960460687625,0.778656190676567,0.803177697523404,256994.810284788,0.0,1.0
1997-10-31,6.313,6.313,6.125,6.125,10700,0.827830335422898,0.827830335422898,0.803177697523404,0.803177697523404,81597.7587551107,0.0,1.0
1997-11-03,6.5,6.625,6.375,6.625,6500,0.852351842269735,0.868743223851845,0.835960460687625,0.868743223851845,49568.7319540392,0.0,1.0
1997-11-04,6.438,6.625,6.328,6.438,35500,0.844221717005008,0.868743223851845,0.829797301212751,0.844221717005008,270721.536056676,0.0,1.0
1997-11-05,6.563,6.563,6.375,6.438,21600,0.860613098587118,0.860613098587118,0.835960460687625,0.844221717005008,164720.709262653,0.0,1.0
1997-11-06,6.625,6.625,6.438,6.5,14400,0.868743223851845,0.868743223851845,0.844221717005008,0.852351842269735,109813.806175102,0.0,1.0
1997-11-07,6.438,6.5,6.375,6.375,4300,0.844221717005008,0.852351842269735,0.835960460687625,0.835960460687625,32791.6226772875,0.0,1.0
1997-11-10,6.438,6.438,6.438,6.438,1700,0.844221717005008,0.844221717005008,0.844221717005008,0.844221717005008,12964.1298956718,0.0,1.0
1997-11-11,6.375,6.625,6.375,6.625,12000,0.835960460687625,0.868743223851845,0.835960460687625,0.868743223851845,91511.5051459185,0.0,1.0
1997-11-12,6.438,6.5,6.188,6.5,68600,0.844221717005008,0.852351842269735,0.811438953840787,0.852351842269735,523140.771084168,0.0,1.0
1997-11-13,6.25,6.5,6.125,6.25,34900,0.819569079105514,0.852351842269735,0.803177697523404,0.819569079105514,266145.96079938,0.0,1.0
1997-11-14,6.063,6.5,6.063,6.375,28800,0.795047572258677,0.852351842269735,0.795047572258677,0.835960460687625,219627.612350205,0.0,1.0
1997-11-17,6.125,6.375,6.125,6.375,8500,0.803177697523404,0.835960460687625,0.803177697523404,0.835960460687625,64820.649478359,0.0,1.0
1997-11-18,6.375,6.375,6.125,6.375,6600,0.835960460687625,0.835960460687625,0.803177697523404,0.835960460687625,50331.3278302552,0.0,1.0
1997-11-19,6.125,6.375,6.125,6.375,3100,0.803177697523404,0.835960460687625,0.803177697523404,0.835960460687625,23640.4721626956,0.0,1.0
1997-11-20,6.25,6.5,6.125,6.5,14700,0.819569079105514,0.852351842269735,0.803177697523404,0.852351842269735,112101.59380375,0.0,1.0
1997-11-21,6.156,6.375,6.156,6.25,6900,0.807242760155767,0.835960460687625,0.807242760155767,0.819569079105514,52619.1154589032,0.0,1.0
1997-11-24,6.031,6.375,6.031,6.031,20700,0.790851378573657,0.835960460687625,0.790851378573657,0.790851378573657,157857.34637671,0.0,1.0
1997-11-25,5.938,6.063,5.875,6.031,23400,0.778656190676567,0.795047572258677,0.770394934359183,0.790851378573657,178447.435034541,0.0,1.0
1997-11-26,6.125,6.313,6.063,6.063,24500,0.803177697523404,0.827830335422898,0.795047572258677,0.795047572258677,186835.989672917,0.0,1.0
1997-11-28,6.12,6.12,6.12,6.12,0,0.80252204226012,0.80252204226012,0.80252204226012,0.80252204226012,0,0.0,1.0
1997-12-01,6.188,6.375,6.063,6.375,16700,0.811438953840787,0.835960460687625,0.795047572258677,0.835960460687625,127353.51132807,0.0,1.0
1997-12-02,6.188,6.188,6.0,6.125,20600,0.811438953840787,0.811438953840787,0.786786315941294,0.803177697523404,157094.750500494,0.0,1.0
1997-12-03,6.188,6.188,6.063,6.063,12600,0.811438953840787,0.811438953840787,0.795047572258677,0.795047572258677,96087.0804032145,0.0,1.0
1997-12-04,5.938,6.0,5.875,6.0,19800,0.778656190676567,0.786786315941294,0.770394934359183,0.786786315941294,150993.983490766,0.0,1.0
1997-12-05,6.125,6.125,5.875,5.938,30300,0.803177697523404,0.803177697523404,0.770394934359183,0.778656190676567,231066.550493444,0.0,1.0
1997-12-08,6.0,6.125,5.875,6.0,3200,0.786786315941294,0.803177697523404,0.770394934359183,0.786786315941294,24403.0680389116,0.0,1.0
1997-12-09,6.125,6.125,5.875,5.875,3900,0.803177697523404,0.803177697523404,0.770394934359183,0.770394934359183,29741.2391724235,0.0,1.0
1997-12-10,6.0,6.125,6.0,6.063,3000,0.786786315941294,0.803177697523404,0.786786315941294,0.795047572258677,22877.8762864796,0.0,1.0
1997-12-11,5.875,6.0,5.875,6.0,16200,0.770394934359183,0.786786315941294,0.770394934359183,0.786786315941294,123540.53194699,0.0,1.0
1997-12-12,6.0,6.125,5.75,5.75,5500,0.786786315941294,0.803177697523404,0.754003552777073,0.754003552777073,41942.7731918793,0.0,1.0
1997-12-15,5.875,5.875,5.75,5.875,16300,0.770394934359183,0.770394934359183,0.754003552777073,0.770394934359183,124303.127823206,0.0,1.0
1997-12-16,6.125,6.125,5.938,5.938,19100,0.803177697523404,0.803177697523404,0.778656190676567,0.778656190676567,145655.812357254,0.0,1.0
1997-12-17,6.063,6.063,5.875,6.063,10800,0.795047572258677,0.795047572258677,0.770394934359183,0.795047572258677,82360.3546313267,0.0,1.0
1997-12-18,5.875,6.125,5.875,6.125,5400,0.770394934359183,0.803177697523404,0.770394934359183,0.803177697523404,41180.1773156634,0.0,1.0
1997-12-19,5.938,5.938,5.813,5.813,13700,0.778656190676567,0.778656190676567,0.762264809094457,0.762264809094457,104475.63504159,0.0,1.0
1997-12-22,5.938,5.938,5.813,5.813,18600,0.778656190676567,0.778656190676567,0.762264809094457,0.762264809094457,141842.832976174,0.0,1.0
1997-12-23,5.813,6.0,5.625,5.813,79000,0.762264809094457,0.786786315941294,0.737612171194963,0.762264809094457,602450.74221063,0.0,1.0
1997-12-24,5.75,5.75,5.5,5.625,25300,0.754003552777073,0.754003552777073,0.721220789612853,0.737612171194963,192936.756682645,0.0,1.0
1997-12-26,6.0,6.0,5.625,5.625,9400,0.786786315941294,0.786786315941294,0.737612171194963,0.737612171194963,71684.0123643028,0.0,1.0
1997-12-29,6.063,6.063,5.938,5.938,28000,0.795047572258677,0.795047572258677,0.778656190676567,0.778656190676567,213526.845340477,0.0,1.0
1997-12-30,6.125,6.125,6.0,6.0,16200,0.803177697523404,0.803177697523404,0.786786315941294,0.786786315941294,123540.53194699,0.0,1.0
1997-12-31,6.188,6.25,6.0,6.063,33300,0.811438953840787,0.819569079105514,0.786786315941294,0.795047572258677,253944.426779924,0.0,1.0
1998-01-02,6.125,6.125,6.125,6.125,200,0.803177697523404,0.803177697523404,0.803177697523404,0.803177697523404,1525.19175243198,0.0,1.0
1998-01-05,6.25,6.25,6.125,6.25,12600,0.819569079105514,0.819569079105514,0.803177697523404,0.819569079105514,96087.0804032145,0.0,1.0
1998-01-06,6.25,6.375,6.125,6.25,6300,0.819569079105514,0.835960460687625,0.803177697523404,0.819569079105514,48043.5402016073,0.0,1.0
1998-01-07,6.12,6.25,6.06,6.06,17900,0.80252204226012,0.819569079105514,0.794654179100707,0.794654179100707,136504.661842662,0.0,1.0
1998-01-08,6.125,6.25,6.063,6.063,11100,0.803177697523404,0.819569079105514,0.795047572258677,0.795047572258677,84648.1422599747,0.0,1.0
1998-01-09,6.25,6.25,6.063,6.25,6200,0.819569079105514,0.819569079105514,0.795047572258677,0.819569079105514,47280.9443253913,0.0,1.0
1998-01-12,6.0,6.125,6.0,6.063,7100,0.786786315941294,0.803177697523404,0.786786315941294,0.795047572258677,54144.3072113351,0.0,1.0
1998-01-13,6.313,6.375,6.125,6.125,8700,0.827830335422898,0.835960460687625,0.803177697523404,0.803177697523404,66345.8412307909,0.0,1.0
1998-01-14,6.125,6.438,6.125,6.438,14400,0.803177697523404,0.844221717005008,0.803177697523404,0.844221717005008,109813.806175102,0.0,1.0
1998-01-15,6.5,6.5,6.125,6.125,11900,0.852351842269735,0.852351842269735,0.803177697523404,0.803177697523404,90748.9092697025,0.0,1.0
1998-01-16,6.375,6.5,6.25,6.5,15200,0.835960460687625,0.852351842269735,0.819569079105514,0.852351842269735,115914.57318483,0.0,1.0
1998-01-20,6.563,6.75,6.438,6.5,4700,0.860613098587118,0.885134605433955,0.844221717005008,0.852351842269735,35842.0061821515,0.0,1.0
1998-01-21,6.625,6.75,6.438,6.438,22200,0.868743223851845,0.885134605433955,0.844221717005008,0.844221717005008,169296.284519949,0.0,1.0
1998-01-22,6.875,6.875,6.5,6.75,19300,0.901525987016066,0.901525987016066,0.852351842269735,0.885134605433955,147181.004109686,0.0,1.0
1998-01-23,6.625,6.75,6.563,6.75,26900,0.868743223851845,0.885134605433955,0.860613098587118,0.885134605433955,205138.290702101,0.0,1.0
1998-01-26,6.375,6.625,6.375,6.625,15400,0.835960460687625,0.868743223851845,0.835960460687625,0.868743223851845,117439.764937262,0.0,1.0
1998-01-27,6.25,6.375,6.0,6.125,19200,0.819569079105514,0.835960460687625,0.786786315941294,0.803177697523404,146418.40823347,0.0,1.0
1998-01-28,6.063,6.063,6.063,6.063,2400,0.795047572258677,0.795047572258677,0.795047572258677,0.795047572258677,18302.3010291837,0.0,1.0
1998-01-29,6.25,6.25,6.063,6.063,10700,0.819569079105514,0.819569079105514,0.795047572258677,0.795047572258677,81597.7587551107,0.0,1.0
1998-01-30,6.375,6.375,6.375,6.375,7600,0.835960460687625,0.835960460687625,0.835960460687625,0.835960460687625,57957.2865924151,0.0,1.0
1998-02-02,6.438,6.531,6.375,6.375,24700,0.844221717005008,0.856416904902098,0.835960460687625,0.835960460687625,188361.181425349,0.0,1.0
1998-02-03,6.625,6.625,6.5,6.5,36600,0.868743223851845,0.868743223851845,0.852351842269735,0.852351842269735,279110.090695052,0.0,1.0
1998-02-04,6.688,6.688,6.563,6.563,17300,0.877004480169229,0.877004480169229,0.860613098587118,0.860613098587118,131929.086585366,0.0,1.0
1998-02-05,6.813,6.875,6.563,6.688,86700,0.894707172277908,0.902849230795628,0.861876291158067,0.878291731717987,660201.592545773,0.01,1.0
1998-02-06,6.625,6.875,6.625,6.875,18400,0.870018349675787,0.902849230795628,0.870018349675787,0.902849230795628,140111.987345354,0.0,1.0
1998-02-09,6.75,7.0,6.75,6.875,70600,0.886433790235708,0.919264671355549,0.886433790235708,0.902849230795628,537603.603618588,0.0,1.0
1998-02-10,6.875,6.938,6.75,6.938,21800,0.902849230795628,0.911122612837828,0.886433790235708,0.911122612837828,166002.245876561,0.0,1.0
1998-02-11,6.813,6.813,6.625,6.813,32500,0.894707172277908,0.894707172277908,0.870018349675787,0.894707172277908,247480.412430653,0.0,1.0
1998-02-12,6.75,6.813,6.625,6.625,46300,0.886433790235708,0.894707172277908,0.870018349675787,0.870018349675787,352564.402939669,0.0,1.0
1998-02-13,6.563,6.813,6.563,6.75,16800,0.861876291158067,0.894707172277908,0.861876291158067,0.886433790235708,127928.336271845,0.0,1.0
1998-02-17,6.5,6.75,6.5,6.75,21100,0.853602909115867,0.886433790235708,0.853602909115867,0.886433790235708,160671.898531901,0.0,1.0
1998-02-18,6.375,6.563,6.375,6.375,22200,0.837187468555946,0.861876291158067,0.837187468555946,0.837187468555946,169048.158644938,0.0,1.0
1998-02-19,6.625,6.625,6.313,6.438,21800,0.870018349675787,0.870018349675787,0.829045410038226,0.845460850598146,166002.245876561,0.0,1.0
1998-02-20,6.563,6.688,6.375,6.5,3000,0.861876291158067,0.878291731717987,0.837187468555946,0.853602909115867,22844.3457628295,0.0,1.0
1998-02-23,6.375,6.563,6.375,6.375,5800,0.837187468555946,0.861876291158067,0.837187468555946,0.837187468555946,44165.7351414704,0.0,1.0
1998-02-24,6.5,6.688,6.313,6.375,7600,0.853602909115867,0.878291731717987,0.829045410038226,0.837187468555946,57872.3425991681,0.0,1.0
1998-02-25,6.375,6.375,6.313,6.313,12300,0.837187468555946,0.837187468555946,0.829045410038226,0.829045410038226,93661.817627601,0.0,1.0
1998-02-26,6.375,6.5,6.375,6.5,2400,0.837187468555946,0.853602909115867,0.837187468555946,0.853602909115867,18275.4766102636,0.0,1.0
1998-02-27,6.375,6.438,6.313,6.313,17000,0.837187468555946,0.845460850598146,0.829045410038226,0.829045410038226,129451.292656034,0.0,1.0
1998-03-02,6.438,6.5,6.438,6.5,25900,0.845460850598146,0.853602909115867,0.845460850598146,0.853602909115867,197222.851752428,0.0,1.0
1998-03-03,6.5,6.5,6.375,6.5,7100,0.853602909115867,0.853602909115867,0.837187468555946,0.853602909115867,54064.9516386965,0.0,1.0
1998-03-04,6.438,6.5,6.438,6.438,4400,0.845460850598146,0.853602909115867,0.845460850598146,0.845460850598146,33505.04045215,0.0,1.0
1998-03-05,6.438,6.438,6.25,6.375,22200,0.845460850598146,0.845460850598146,0.820772027996026,0.837187468555946,169048.158644938,0.0,1.0
1998-03-06,6.44,6.44,6.38,6.38,2000,0.845723497647105,0.845723497647105,0.837844086178343,0.837844086178343,15229.5638418863,0.0,1.0
1998-03-09,6.438,6.438,6.188,6.375,23200,0.845460850598146,0.845460850598146,0.812629969478305,0.837187468555946,176662.940565882,0.0,1.0
1998-03-10,6.25,6.375,6.25,6.375,21400,0.820772027996026,0.837187468555946,0.820772027996026,0.837187468555946,162956.333108184,0.0,1.0
1998-03-11,6.125,6.375,5.938,6.375,45400,0.804356587436105,0.837187468555946,0.779799088358464,0.837187468555946,345711.09921082,0.0,1.0
1998-03-12,6.125,6.25,6.125,6.125,13600,0.804356587436105,0.820772027996026,0.804356587436105,0.804356587436105,103561.034124827,0.0,1.0
1998-03-13,6.12,6.38,6.0,6.38,16400,0.803699969813708,0.837844086178343,0.787941146876185,0.837844086178343,124882.423503468,0.0,1.0
1998-03-16,6.188,6.375,6.063,6.375,7600,0.812629969478305,0.837187468555946,0.796214528918385,0.837187468555946,57872.3425991681,0.0,1.0
1998-03-17,6.125,6.25,5.938,6.063,19000,0.804356587436105,0.820772027996026,0.779799088358464,0.796214528918385,144680.85649792,0.0,1.0
1998-03-18,6.25,6.25,6.0,6.25,10100,0.820772027996026,0.820772027996026,0.787941146876185,0.820772027996026,76909.297401526,0.0,1.0
1998-03-19,6.375,6.375,6.313,6.375,23700,0.837187468555946,0.837187468555946,0.829045410038226,0.837187468555946,180470.331526353,0.0,1.0
1998-03-20,6.375,6.375,6.375,6.375,2200,0.837187468555946,0.837187468555946,0.837187468555946,0.837187468555946,16752.520226075,0.0,1.0
1998-03-23,6.375,6.625,6.375,6.5,45000,0.837187468555946,0.870018349675787,0.837187468555946,0.853602909115867,342665.186442443,0.0,1.0
1998-03-24,6.438,6.5,6.313,6.313,46600,0.845460850598146,0.853602909115867,0.829045410038226,0.829045410038226,354848.837515952,0.0,1.0
1998-03-25,6.438,6.438,6.375,6.375,23700,0.845460850598146,0.845460850598146,0.837187468555946,0.837187468555946,180470.331526353,0.0,1.0
1998-03-26,6.375,6.438,6.25,6.375,18700,0.837187468555946,0.845460850598146,0.820772027996026,0.837187468555946,142396.421921637,0.0,1.0
1998-03-27,6.0,6.375,6.0,6.375,7900,0.787941146876185,0.837187468555946,0.787941146876185,0.837187468555946,60156.777175451,0.0,1.0
1998-03-30,6.0,6.438,6.0,6.438,19000,0.787941146876185,0.845460850598146,0.787941146876185,0.845460850598146,144680.85649792,0.0,1.0
1998-03-31,6.25,6.25,5.938,6.0,30100,0.820772027996026,0.820772027996026,0.779799088358464,0.787941146876185,229204.935820389,0.0,1.0
1998-04-01,6.281,6.281,6.0,6.125,24800,0.824843057254886,0.824843057254886,0.787941146876185,0.804356587436105,188846.591639391,0.0,1.0
1998-04-02,6.313,6.5,6.125,6.125,24500,0.829045410038226,0.853602909115867,0.804356587436105,0.804356587436105,186562.157063108,0.0,1.0
1998-04-03,6.438,6.5,6.313,6.313,25600,0.845460850598146,0.853602909115867,0.829045410038226,0.829045410038226,194938.417176145,0.0,1.0
1998-04-06,6.375,6.5,6.375,6.375,37900,0.837187468555946,0.853602909115867,0.837187468555946,0.837187468555946,288600.234803746,0.0,1.0
1998-04-07,6.25,6.438,6.25,6.313,17800,0.820772027996026,0.845460850598146,0.820772027996026,0.829045410038226,135543.118192788,0.0,1.0
1998-04-08,6.313,6.375,6.313,6.313,4200,0.829045410038226,0.837187468555946,0.829045410038226,0.829045410038226,31982.0840679613,0.0,1.0
1998-04-09,6.0,6.438,6.0,6.438,22100,0.787941146876185,0.845460850598146,0.787941146876185,0.845460850598146,168286.680452844,0.0,1.0
1998-04-13,6.094,6.125,5.875,6.0,20000,0.800285558177245,0.804356587436105,0.771525706316264,0.787941146876185,152295.638418863,0.0,1.0
1998-04-14,5.875,6.125,5.875,6.063,14900,0.771525706316264,0.804356587436105,0.771525706316264,0.796214528918385,113460.250622053,0.0,1.0
1998-04-15,6.25,6.375,6.156,6.156,14800,0.820772027996026,0.837187468555946,0.808427616694965,0.808427616694965,112698.772429959,0.0,1.0
1998-04-16,6.125,6.5,6.0,6.25,11200,0.804356587436105,0.853602909115867,0.787941146876185,0.820772027996026,85285.5575145636,0.0,1.0
1998-04-17,6.125,6.438,6.0,6.0,18900,0.804356587436105,0.845460850598146,0.787941146876185,0.787941146876185,143919.378305826,0.0,1.0
1998-04-20,6.25,6.25,6.0,6.0,12000,0.820772027996026,0.820772027996026,0.787941146876185,0.787941146876185,91377.383051318,0.0,1.0
1998-04-21,6.25,6.25,6.188,6.25,15500,0.820772027996026,0.820772027996026,0.812629969478305,0.820772027996026,118029.119774619,0.0,1.0
1998-04-22,6.25,6.25,6.125,6.25,5700,0.820772027996026,0.820772027996026,0.804356587436105,0.820772027996026,43404.2569493761,0.0,1.0
1998-04-23,6.25,6.313,6.094,6.125,15700,0.820772027996026,0.829045410038226,0.800285558177245,0.804356587436105,119552.076158808,0.0,1.0
1998-04-24,6.313,6.313,6.25,6.25,4700,0.829045410038226,0.829045410038226,0.820772027996026,0.820772027996026,35789.4750284329,0.0,1.0
1998-04-27,5.75,6.25,5.75,6.25,14500,0.755110265756344,0.820772027996026,0.755110265756344,0.820772027996026,110414.337853676,0.0,1.0
1998-04-28,6.188,6.188,5.938,5.938,3700,0.812629969478305,0.812629969478305,0.779799088358464,0.779799088358464,28174.6931074897,0.0,1.0
1998-04-29,6.25,6.438,6.125,6.25,29500,0.820772027996026,0.845460850598146,0.804356587436105,0.820772027996026,224636.066667823,0.0,1.0
1998-04-30,6.125,6.5,6.125,6.25,11500,0.804356587436105,0.853602909115867,0.804356587436105,0.820772027996026,87569.9920908465,0.0,1.0
1998-05-01,6.125,6.125,6.125,6.125,1100,0.804356587436105,0.804356587436105,0.804356587436105,0.804356587436105,8376.26011303749,0.0,1.0
1998-05-04,5.875,6.375,5.875,6.125,37600,0.771525706316264,0.837187468555946,0.771525706316264,0.804356587436105,286315.800227463,0.0,1.0
1998-05-05,5.875,5.875,5.875,5.875,2600,0.771525706316264,0.771525706316264,0.771525706316264,0.771525706316264,19798.4329944523,0.0,1.0
1998-05-06,6.063,6.125,6.063,6.125,5100,0.796214528918385,0.804356587436105,0.796214528918385,0.804356587436105,38835.3877968102,0.0,1.0
1998-05-07,6.063,6.063,6.063,6.063,2500,0.796214528918385,0.796214528918385,0.796214528918385,0.796214528918385,19036.9548023579,0.0,1.0
1998-05-08,6.375,6.375,6.063,6.25,22000,0.83850070380074,0.83850070380074,0.797463492885315,0.822059513530137,167262.829195345,0.01,1.0
1998-05-11,6.188,6.438,6.125,6.25,23800,0.813904683155918,0.846787063697124,0.805618323259534,0.822059513530137,180947.969765874,0.0,1.0
1998-05-12,6.188,6.188,6.188,6.188,200,0.813904683155918,0.813904683155918,0.813904683155918,0.813904683155918,1520.57117450314,0.0,1.0
1998-05-13,6.0,6.25,6.0,6.25,37200,0.789177132988932,0.822059513530137,0.789177132988932,0.822059513530137,282826.238457584,0.0,1.0
1998-05-14,5.938,6.125,5.938,6.0,7500,0.781022302614713,0.805618323259534,0.781022302614713,0.789177132988932,57021.4190438677,0.0,1.0
1998-05-15,5.875,6.0,5.875,6.0,700,0.772735942718329,0.789177132988932,0.772735942718329,0.789177132988932,5321.99911076099,0.0,1.0
1998-05-18,5.625,5.938,5.5,5.938,39600,0.739853562177123,0.781022302614713,0.723412371906521,0.781022302614713,301073.092551622,0.0,1.0
1998-05-19,5.625,5.75,5.5,5.5,4200,0.739853562177123,0.756294752447726,0.723412371906521,0.723412371906521,31931.9946645659,0.0,1.0
1998-05-20,5.38,5.69,5.25,5.5,10300,0.707628829246742,0.748402981117837,0.690529991365315,0.723412371906521,78309.4154869117,0.0,1.0
1998-05-21,5.5,5.5,5.375,5.375,4300,0.723412371906521,0.723412371906521,0.706971181635918,0.706971181635918,32692.2802518175,0.0,1.0
1998-05-22,5.375,5.5,5.25,5.25,17300,0.706971181635918,0.723412371906521,0.690529991365315,0.690529991365315,131529.406594522,0.0,1.0
1998-05-26,5.125,5.5,5.125,5.313,58700,0.674088801094712,0.723412371906521,0.674088801094712,0.698816351261699,446287.639716672,0.0,1.0
1998-05-27,5.0,5.125,4.75,5.0,21400,0.65764761082411,0.674088801094712,0.624765230282904,0.65764761082411,162701.115671836,0.0,1.0
1998-05-28,5.094,5.25,4.875,5.063,62400,0.670011385907603,0.690529991365315,0.641206420553507,0.665933970720493,474418.206444979,0.0,1.0
1998-05-29,5.344,5.375,5.125,5.25,34900,0.702893766448808,0.706971181635918,0.674088801094712,0.690529991365315,265339.669950798,0.0,1.0
1998-06-01,5.375,5.5,5.375,5.5,4100,0.706971181635918,0.723412371906521,0.706971181635918,0.723412371906521,31171.7090773144,0.0,1.0
1998-06-02,5.5,5.5,5.375,5.375,12800,0.723412371906521,0.723412371906521,0.706971181635918,0.706971181635918,97316.5551682009,0.0,1.0
1998-06-03,5.375,5.578,5.375,5.5,15300,0.706971181635918,0.733671674635377,0.706971181635918,0.723412371906521,116323.69484949,0.0,1.0
1998-06-04,5.375,5.375,5.25,5.375,2500,0.706971181635918,0.706971181635918,0.690529991365315,0.706971181635918,19007.1396812892,0.0,1.0
1998-06-05,5.5,5.5,5.25,5.25,1200,0.723412371906521,0.723412371906521,0.690529991365315,0.690529991365315,9123.42704701883,0.0,1.0
1998-06-08,5.313,5.313,5.313,5.313,8000,0.698816351261699,0.698816351261699,0.698816351261699,0.698816351261699,60822.8469801256,0.0,1.0
1998-06-09,5.5,5.5,5.375,5.375,1600,0.723412371906521,0.723412371906521,0.706971181635918,0.706971181635918,12164.5693960251,0.0,1.0
1998-06-10,5.38,5.69,5.38,5.44,11000,0.707628829246742,0.748402981117837,0.707628829246742,0.715520600576631,83631.4145976727,0.0,1.0
1998-06-11,5.75,5.75,5.5,5.5,6300,0.756294752447726,0.756294752447726,0.723412371906521,0.723412371906521,47897.9919968489,0.0,1.0
1998-06-12,5.5,5.563,5.5,5.563,10000,0.723412371906521,0.731698731802904,0.723412371906521,0.731698731802904,76028.5587251569,0.0,1.0
1998-06-15,5.25,5.625,5.25,5.5,13800,0.690529991365315,0.739853562177123,0.690529991365315,0.723412371906521,104919.411040717,0.0,1.0
1998-06-16,5.25,5.25,5.25,5.25,0,0.690529991365315,0.690529991365315,0.690529991365315,0.690529991365315,0,0.0,1.0
1998-06-17,5.5,5.75,5.375,5.5,14400,0.723412371906521,0.756294752447726,0.706971181635918,0.723412371906521,109481.124564226,0.0,1.0
1998-06-18,5.25,5.313,5.25,5.25,3400,0.690529991365315,0.698816351261699,0.690529991365315,0.690529991365315,25849.7099665534,0.0,1.0
1998-06-19,5.375,5.375,5.25,5.25,1400,0.706971181635918,0.706971181635918,0.690529991365315,0.690529991365315,10643.998221522,0.0,1.0
1998-06-22,5.375,5.5,5.375,5.5,4200,0.706971181635918,0.723412371906521,0.706971181635918,0.723412371906521,31931.9946645659,0.0,1.0
1998-06-23,5.375,5.375,5.375,5.375,4500,0.706971181635918,0.706971181635918,0.706971181635918,0.706971181635918,34212.8514263206,0.0,1.0
1998-06-24,5.38,5.38,5.38,5.38,0,0.707628829246742,0.707628829246742,0.707628829246742,0.707628829246742,0,0.0,1.0
1998-06-25,5.5,5.75,5.5,5.625,9400,0.723412371906521,0.756294752447726,0.723412371906521,0.739853562177123,71466.8452016475,0.0,1.0
1998-06-26,5.5,5.625,5.5,5.625,5200,0.723412371906521,0.739853562177123,0.723412371906521,0.739853562177123,39534.8505370816,0.0,1.0
1998-06-29,5.5,5.875,5.5,5.625,4200,0.723412371906521,0.772735942718329,0.723412371906521,0.739853562177123,31931.9946645659,0.0,1.0
1998-06-30,5.5,5.625,5.5,5.625,3900,0.723412371906521,0.739853562177123,0.723412371906521,0.739853562177123,29651.1379028112,0.0,1.0
1998-07-01,5.375,5.375,5.375,5.375,4600,0.706971181635918,0.706971181635918,0.706971181635918,0.706971181635918,34973.1370135722,0.0,1.0
1998-07-02,5.313,5.5,5.25,5.375,40900,0.698816351261699,0.723412371906521,0.690529991365315,0.706971181635918,310956.805185892,0.0,1.0
1998-07-06,5.125,5.438,5.0,5.375,49300,0.674088801094712,0.715257541532302,0.65764761082411,0.706971181635918,374820.794515024,0.0,1.0
1998-07-07,5.0,5.25,4.875,5.125,12100,0.65764761082411,0.690529991365315,0.641206420553507,0.674088801094712,91994.5560574399,0.0,1.0
1998-07-08,5.375,5.375,4.875,5.0,21200,0.706971181635918,0.706971181635918,0.641206420553507,0.65764761082411,161180.544497333,0.0,1.0
1998-07-09,5.625,5.625,5.438,5.625,14700,0.739853562177123,0.739853562177123,0.715257541532302,0.739853562177123,111761.981325981,0.0,1.0
1998-07-10,5.5,5.75,5.391,5.5,22600,0.723412371906521,0.756294752447726,0.709075653990555,0.723412371906521,171824.542718855,0.0,1.0
1998-07-13,5.25,5.563,5.25,5.5,21000,0.690529991365315,0.731698731802904,0.690529991365315,0.723412371906521,159659.97332283,0.0,1.0
1998-07-14,5.188,5.25,5.188,5.25,4900,0.682375160991096,0.690529991365315,0.682375160991096,0.690529991365315,37253.9937753269,0.0,1.0
1998-07-15,5.0,5.188,5.0,5.188,21800,0.65764761082411,0.682375160991096,0.65764761082411,0.682375160991096,165742.258020842,0.0,1.0
1998-07-16,4.938,5.063,4.875,4.875,11400,0.649492780449891,0.665933970720493,0.641206420553507,0.641206420553507,86672.5569466789,0.0,1.0
1998-07-17,5.031,5.125,5.0,5.0,3100,0.661725026011219,0.674088801094712,0.65764761082411,0.65764761082411,23568.8532047987,0.0,1.0
1998-07-20,5.25,5.375,5.25,5.25,33100,0.690529991365315,0.706971181635918,0.690529991365315,0.690529991365315,251654.52938027,0.0,1.0
1998-07-21,5.25,5.25,5.25,5.25,6400,0.690529991365315,0.690529991365315,0.690529991365315,0.690529991365315,48658.2775841005,0.0,1.0
1998-07-22,5.0,5.25,5.0,5.25,4100,0.65764761082411,0.690529991365315,0.65764761082411,0.690529991365315,31171.7090773143,0.0,1.0
1998-07-23,5.0,5.25,5.0,5.25,25300,0.65764761082411,0.690529991365315,0.65764761082411,0.690529991365315,192352.253574647,0.0,1.0
1998-07-24,5.094,5.188,5.0,5.0,2100,0.670011385907603,0.682375160991096,0.65764761082411,0.65764761082411,15965.997332283,0.0,1.0
1998-07-27,5.0,5.125,5.0,5.125,16600,0.65764761082411,0.674088801094712,0.65764761082411,0.674088801094712,126207.407483761,0.0,1.0
1998-07-28,5.0,5.063,5.0,5.0,24400,0.65764761082411,0.665933970720493,0.65764761082411,0.65764761082411,185509.683289383,0.0,1.0
1998-07-29,5.0,5.125,5.0,5.0,12200,0.65764761082411,0.674088801094712,0.65764761082411,0.65764761082411,92754.8416446914,0.0,1.0
1998-07-30,5.0,5.125,5.0,5.125,10300,0.65764761082411,0.674088801094712,0.65764761082411,0.674088801094712,78309.4154869116,0.0,1.0
1998-07-31,5.125,5.125,4.813,4.875,7200,0.674088801094712,0.674088801094712,0.633051590179288,0.641206420553507,54740.5622821131,0.0,1.0
1998-08-03,4.875,5.0,4.875,5.0,9500,0.641206420553507,0.65764761082411,0.641206420553507,0.65764761082411,72227.1307888991,0.0,1.0
1998-08-04,4.813,5.0,4.75,5.0,7000,0.633051590179288,0.65764761082411,0.624765230282904,0.65764761082411,53219.9911076099,0.0,1.0
1998-08-05,5.125,5.125,4.875,4.875,9900,0.674088801094712,0.674088801094712,0.641206420553507,0.641206420553507,75268.2731379054,0.0,1.0
1998-08-06,5.438,5.625,5.188,5.188,26600,0.715257541532302,0.739853562177123,0.682375160991096,0.682375160991096,202235.966208917,0.0,1.0
1998-08-07,5.375,5.531,5.375,5.5,21700,0.708286476857566,0.728843256464967,0.708286476857566,0.724758255389137,164675.599225729,0.01,1.0
1998-08-10,5.25,5.625,5.25,5.625,18900,0.691814698325995,0.741230033920709,0.691814698325995,0.741230033920709,143427.134809506,0.0,1.0
1998-08-11,4.5,4.938,4.0,4.938,172700,0.592984027136567,0.650701139111193,0.527096913010282,0.650701139111193,1310574.93024347,0.0,1.0
1998-08-12,4.5,4.938,4.0,4.938,22300,0.592984027136567,0.650701139111193,0.527096913010282,0.650701139111193,169228.841600634,0.0,1.0
1998-08-13,4.75,4.938,4.625,4.625,18700,0.62592758419971,0.650701139111193,0.609455805668138,0.609455805668138,141909.387351204,0.0,1.0
1998-08-14,4.625,5.0,4.625,4.938,7800,0.609455805668138,0.658871141262852,0.609455805668138,0.650701139111193,59192.1508737643,0.0,1.0
1998-08-17,5.0,5.063,4.75,4.75,10400,0.658871141262852,0.667172917642764,0.62592758419971,0.62592758419971,78922.8678316857,0.0,1.0
1998-08-18,5.125,5.125,5.0,5.125,6900,0.675342919794423,0.675342919794423,0.658871141262852,0.675342919794423,52362.2873114069,0.0,1.0
1998-08-19,5.063,5.375,5.063,5.375,5800,0.667172917642764,0.708286476857566,0.667172917642764,0.708286476857566,44014.6762907478,0.0,1.0
1998-08-20,5.063,5.063,5.063,5.063,1500,0.667172917642764,0.667172917642764,0.667172917642764,0.667172917642764,11383.1059372624,0.0,1.0
1998-08-21,5.06,5.06,5.06,5.06,0,0.666777594958006,0.666777594958006,0.666777594958006,0.666777594958006,0,0.0,1.0
1998-08-24,5.125,5.219,5.125,5.125,13000,0.675342919794423,0.687729697250165,0.675342919794423,0.675342919794423,98653.5847896072,0.0,1.0
1998-08-25,5.063,5.188,5.063,5.188,9200,0.667172917642764,0.683644696174335,0.667172917642764,0.683644696174335,69816.3830818758,0.0,1.0
1998-08-26,4.938,5.125,4.938,5.063,10500,0.650701139111193,0.675342919794423,0.650701139111193,0.667172917642764,79681.7415608365,0.0,1.0
1998-08-27,5.0,5.0,4.625,4.75,26400,0.658871141262852,0.658871141262852,0.609455805668138,0.62592758419971,200342.664495818,0.0,1.0
1998-08-28,5.0,5.25,5.0,5.0,11100,0.658871141262852,0.691814698325995,0.658871141262852,0.658871141262852,84234.9839357415,0.0,1.0
1998-08-31,4.625,5.25,4.625,5.0,27000,0.609455805668138,0.691814698325995,0.609455805668138,0.658871141262852,204895.906870723,0.0,1.0
1998-09-01,4.875,4.875,4.563,4.875,8200,0.642399362731281,0.642399362731281,0.601285803516479,0.642399362731281,62227.6457903676,0.0,1.0
1998-09-02,4.625,4.875,4.625,4.875,7300,0.609455805668138,0.642399362731281,0.609455805668138,0.642399362731281,55397.7822280102,0.0,1.0
1998-09-03,4.375,4.5,4.375,4.5,16500,0.576512248604996,0.592984027136567,0.576512248604996,0.592984027136567,125214.165309886,0.0,1.0
1998-09-04,4.625,5.0,4.375,4.5,37200,0.609455805668138,0.658871141262852,0.576512248604996,0.592984027136567,282301.027244107,0.0,1.0
1998-09-08,4.875,4.938,4.625,4.938,7100,0.642399362731281,0.650701139111193,0.609455805668138,0.650701139111193,53880.0347697085,0.0,1.0
1998-09-09,4.688,4.75,4.688,4.75,3400,0.61775758204805,0.62592758419971,0.61775758204805,0.62592758419971,25801.706791128,0.0,1.0
1998-09-10,4.688,4.75,4.625,4.688,6400,0.61775758204805,0.62592758419971,0.609455805668138,0.61775758204805,48567.9186656528,0.0,1.0
1998-09-11,4.875,5.0,4.688,4.688,8800,0.642399362731281,0.658871141262852,0.61775758204805,0.61775758204805,66780.8881652725,0.0,1.0
1998-09-14,5.0,5.0,4.875,5.0,11400,0.658871141262852,0.658871141262852,0.642399362731281,0.658871141262852,86511.605123194,0.0,1.0
1998-09-15,4.813,4.813,4.813,4.813,2900,0.634229360579621,0.634229360579621,0.634229360579621,0.634229360579621,22007.3381453739,0.0,1.0
1998-09-16,5.0,5.0,4.875,4.875,9600,0.658871141262852,0.658871141262852,0.642399362731281,0.642399362731281,72851.8779984791,0.0,1.0
1998-09-17,5.0,5.125,5.0,5.125,12400,0.658871141262852,0.675342919794423,0.658871141262852,0.675342919794423,94100.3424147022,0.0,1.0
1998-09-18,5.125,5.125,5.0,5.0,5100,0.675342919794423,0.675342919794423,0.658871141262852,0.658871141262852,38702.5601866921,0.0,1.0
1998-09-21,5.125,5.25,5.125,5.125,4900,0.675342919794423,0.691814698325995,0.675342919794423,0.675342919794423,37184.8127283904,0.0,1.0
1998-09-22,5.25,5.313,5.25,5.25,6400,0.691814698325995,0.700116474705907,0.691814698325995,0.691814698325995,48567.9186656527,0.0,1.0
1998-09-23,5.25,5.313,5.25,5.313,1500,0.691814698325995,0.700116474705907,0.691814698325995,0.700116474705907,11383.1059372624,0.0,1.0
1998-09-24,5.375,5.438,5.25,5.25,20000,0.708286476857566,0.716588253237478,0.691814698325995,0.691814698325995,151774.745830165,0.0,1.0
1998-09-25,5.25,5.375,5.125,5.375,4500,0.691814698325995,0.708286476857566,0.675342919794423,0.708286476857566,34149.3178117871,0.0,1.0
1998-09-28,5.25,5.5,5.25,5.25,9800,0.691814698325995,0.724758255389137,0.691814698325995,0.691814698325995,74369.6254567807,0.0,1.0
1998-09-29,5.0,5.375,4.5,5.375,82300,0.658871141262852,0.708286476857566,0.592984027136567,0.708286476857566,624553.079091128,0.0,1.0
1998-09-30,5.125,5.125,5.125,5.125,200,0.675342919794423,0.675342919794423,0.675342919794423,0.675342919794423,1517.74745830165,0.0,1.0
1998-10-01,4.875,5.0,4.5,4.875,11800,0.642399362731281,0.658871141262852,0.592984027136567,0.642399362731281,89547.1000397972,0.0,1.0
1998-10-02,4.875,4.875,4.875,4.875,100,0.642399362731281,0.642399362731281,0.642399362731281,0.642399362731281,758.873729150824,0.0,1.0
1998-10-05,4.75,4.875,4.75,4.875,4300,0.62592758419971,0.642399362731281,0.62592758419971,0.642399362731281,32631.5703534854,0.0,1.0
1998-10-06,4.625,4.875,4.625,4.75,9300,0.609455805668138,0.642399362731281,0.609455805668138,0.62592758419971,70575.2568110267,0.0,1.0
1998-10-07,4.188,4.5,4.125,4.5,12600,0.551870467921765,0.592984027136567,0.543568691541853,0.592984027136567,95618.0898730038,0.0,1.0
1998-10-08,3.875,4.375,3.875,4.375,55900,0.51062513447871,0.576512248604996,0.51062513447871,0.576512248604996,424210.414595311,0.0,1.0
1998-10-09,3.875,4.25,3.5,4.25,66300,0.51062513447871,0.560040470073424,0.461209798883996,0.560040470073424,503133.282426997,0.0,1.0
1998-10-12,4.25,4.375,3.938,4.0,111300,0.560040470073424,0.576512248604996,0.518926910858622,0.527096913010282,844626.460544868,0.0,1.0
1998-10-13,4.063,4.188,4.063,4.188,1500,0.535398689390194,0.551870467921765,0.535398689390194,0.551870467921765,11383.1059372624,0.0,1.0
1998-10-14,4.0,4.125,4.0,4.125,31000,0.527096913010282,0.543568691541853,0.527096913010282,0.543568691541853,235250.856036755,0.0,1.0
1998-10-15,4.0,4.125,4.0,4.0,23700,0.527096913010282,0.543568691541853,0.527096913010282,0.527096913010282,179853.073808745,0.0,1.0
1998-10-16,4.125,4.125,4.063,4.125,22000,0.543568691541853,0.543568691541853,0.535398689390194,0.543568691541853,166952.220413181,0.0,1.0
1998-10-19,4.063,4.125,4.063,4.125,13300,0.535398689390194,0.543568691541853,0.535398689390194,0.543568691541853,100930.20597706,0.0,1.0
1998-10-20,4.063,4.125,4.0,4.0,11000,0.535398689390194,0.543568691541853,0.527096913010282,0.527096913010282,83476.1102065906,0.0,1.0
1998-10-21,4.188,4.25,4.125,4.25,6800,0.551870467921765,0.560040470073424,0.543568691541853,0.560040470073424,51603.413582256,0.0,1.0
1998-10-22,4.375,4.375,4.125,4.375,16100,0.576512248604996,0.576512248604996,0.543568691541853,0.576512248604996,122178.670393283,0.0,1.0
1998-10-23,4.375,4.5,4.25,4.375,45900,0.576512248604996,0.592984027136567,0.560040470073424,0.576512248604996,348323.041680228,0.0,1.0
1998-10-26,4.406,4.531,4.375,4.5,28000,0.580597249680825,0.597069028212397,0.576512248604996,0.592984027136567,212484.644162231,0.0,1.0
1998-10-27,4.438,4.5,4.375,4.5,8300,0.584814024984908,0.592984027136567,0.576512248604996,0.592984027136567,62986.5195195183,0.0,1.0
1998-10-28,4.563,4.563,4.438,4.438,7800,0.601285803516479,0.601285803516479,0.584814024984908,0.584814024984908,59192.1508737643,0.0,1.0
1998-10-29,4.938,4.938,4.5,4.563,43800,0.650701139111193,0.650701139111193,0.592984027136567,0.601285803516479,332386.693368061,0.0,1.0
1998-10-30,5.25,5.313,4.813,4.813,15400,0.691814698325995,0.700116474705907,0.634229360579621,0.634229360579621,116866.554289227,0.0,1.0
1998-11-02,5.25,5.313,5.25,5.25,8500,0.691814698325995,0.700116474705907,0.691814698325995,0.691814698325995,64504.26697782,0.0,1.0
1998-11-03,5.281,5.313,5.281,5.313,4500,0.695899699401824,0.700116474705907,0.695899699401824,0.700116474705907,34149.3178117871,0.0,1.0
1998-11-04,5.188,5.25,5.0,5.25,38800,0.683644696174335,0.691814698325995,0.658871141262852,0.691814698325995,294443.00691052,0.0,1.0
1998-11-05,5.25,5.25,5.188,5.25,5200,0.691814698325995,0.691814698325995,0.683644696174335,0.691814698325995,39461.4339158428,0.0,1.0
1998-11-06,5.25,5.375,5.125,5.375,9500,0.691814698325995,0.708286476857566,0.675342919794423,0.708286476857566,72093.0042693283,0.0,1.0
1998-11-09,5.375,5.375,5.375,5.375,2000,0.708286476857566,0.708286476857566,0.708286476857566,0.708286476857566,15177.4745830165,0.0,1.0
1998-11-10,5.25,5.5,5.25,5.375,7500,0.691814698325995,0.724758255389137,0.691814698325995,0.708286476857566,56915.5296863118,0.0,1.0
1998-11-11,5.125,5.375,5.125,5.375,3700,0.675342919794423,0.708286476857566,0.675342919794423,0.708286476857566,28078.3279785805,0.0,1.0
1998-11-12,5.125,5.25,5.0,5.0,7300,0.675342919794423,0.691814698325995,0.658871141262852,0.658871141262852,55397.7822280102,0.0,1.0
1998-11-13,5.125,5.375,5.125,5.125,8500,0.675342919794423,0.708286476857566,0.675342919794423,0.675342919794423,64504.2669778201,0.0,1.0
1998-11-16,5.0,5.375,5.0,5.375,3400,0.658871141262852,0.708286476857566,0.658871141262852,0.708286476857566,25801.706791128,0.0,1.0
1998-11-17,5.125,5.375,5.125,5.375,1500,0.675342919794423,0.708286476857566,0.675342919794423,0.708286476857566,11383.1059372624,0.0,1.0
1998-11-18,5.25,5.375,5.0,5.125,10600,0.69313244060852,0.709635593956342,0.660126133912877,0.676629287260698,80287.6863635806,0.01,1.0
1998-11-19,5.031,5.188,5.031,5.063,12200,0.664218915943136,0.684946876548001,0.664218915943136,0.668443723200179,92406.5824184607,0.0,1.0
1998-11-20,5.0,5.25,5.0,5.0,16600,0.660126133912877,0.69313244060852,0.660126133912877,0.660126133912877,125733.546569381,0.0,1.0
1998-11-23,5.125,5.25,5.0,5.0,14900,0.676629287260698,0.69313244060852,0.660126133912877,0.660126133912877,112857.219511071,0.0,1.0
1998-11-24,5.031,5.063,5.0,5.0,17000,0.664218915943136,0.668443723200179,0.660126133912877,0.660126133912877,128763.270583101,0.0,1.0
1998-11-25,4.94,4.94,4.94,4.94,4000,0.652204620305922,0.652204620305922,0.652204620305922,0.652204620305922,30297.2401372002,0.0,1.0
1998-11-27,5.125,5.125,5.125,5.125,2000,0.676629287260698,0.676629287260698,0.676629287260698,0.676629287260698,15148.6200686001,0.0,1.0
1998-11-30,5.06,5.06,4.94,4.94,11000,0.668047647519831,0.668047647519831,0.652204620305922,0.652204620305922,83317.4103773005,0.0,1.0
1998-12-01,5.0,5.0,5.0,5.0,4000,0.660126133912877,0.660126133912877,0.660126133912877,0.660126133912877,30297.2401372002,0.0,1.0
1998-12-02,4.938,4.938,4.875,4.875,2800,0.651940569852357,0.651940569852357,0.643622980565055,0.643622980565055,21208.0680960401,0.0,1.0
1998-12-03,4.688,5.063,4.688,5.063,38500,0.618934263156713,0.668443723200179,0.618934263156713,0.668443723200179,291610.936320552,0.0,1.0
1998-12-04,4.688,4.75,4.625,4.75,2000,0.618934263156713,0.627119827217233,0.610616673869411,0.627119827217233,15148.6200686001,0.0,1.0
1998-12-07,4.625,5.0,4.625,4.625,2400,0.610616673869411,0.660126133912877,0.610616673869411,0.610616673869411,18178.3440823201,0.0,1.0
1998-12-08,4.813,5.0,4.625,4.625,20500,0.635437416504535,0.660126133912877,0.610616673869411,0.610616673869411,155273.355703151,0.0,1.0
1998-12-09,4.75,4.75,4.688,4.688,3500,0.627119827217233,0.627119827217233,0.618934263156713,0.618934263156713,26510.0851200502,0.0,1.0
1998-12-10,4.75,4.75,4.75,4.75,3000,0.627119827217233,0.627119827217233,0.627119827217233,0.627119827217233,22722.9301029001,0.0,1.0
1998-12-11,4.625,4.875,4.625,4.688,6700,0.610616673869411,0.643622980565055,0.610616673869411,0.618934263156713,50747.8772298103,0.0,1.0
1998-12-14,4.438,4.625,4.375,4.625,34300,0.585927956461069,0.610616673869411,0.577610367173767,0.610616673869411,259798.834176492,0.0,1.0
1998-12-15,4.313,4.375,4.313,4.375,31800,0.569424803113247,0.577610367173767,0.569424803113247,0.577610367173767,240863.059090742,0.0,1.0
1998-12-16,4.313,4.438,4.313,4.313,4600,0.569424803113247,0.585927956461069,0.569424803113247,0.569424803113247,34841.8261577803,0.0,1.0
1998-12-17,4.438,4.5,4.313,4.313,15200,0.585927956461069,0.594113520521589,0.569424803113247,0.569424803113247,115129.512521361,0.0,1.0
1998-12-18,4.5,4.563,4.313,4.313,78800,0.594113520521589,0.602431109808891,0.569424803113247,0.569424803113247,596855.630702844,0.0,1.0
1998-12-21,4.625,4.813,4.625,4.75,24700,0.610616673869411,0.635437416504535,0.610616673869411,0.627119827217233,187085.457847211,0.0,1.0
1998-12-22,4.781,4.813,4.625,4.625,31400,0.631212609247493,0.635437416504535,0.610616673869411,0.610616673869411,237833.335077021,0.0,1.0
1998-12-23,4.75,4.813,4.75,4.75,28300,0.627119827217233,0.635437416504535,0.627119827217233,0.627119827217233,214352.973970691,0.0,1.0
1998-12-24,4.375,4.813,4.313,4.625,22300,0.577610367173767,0.635437416504535,0.569424803113247,0.610616673869411,168907.113764891,0.0,1.0
1998-12-28,4.5,4.625,4.25,4.25,17300,0.594113520521589,0.610616673869411,0.561107213825945,0.561107213825945,131035.563593391,0.0,1.0
1998-12-29,4.5,4.625,4.375,4.563,46500,0.594113520521589,0.610616673869411,0.577610367173767,0.602431109808891,352205.416594952,0.0,1.0
1998-12-30,4.375,4.625,4.25,4.5,48400,0.577610367173767,0.610616673869411,0.561107213825945,0.594113520521589,366596.605660122,0.0,1.0
1998-12-31,4.438,4.5,4.25,4.25,31000,0.585927956461069,0.594113520521589,0.561107213825945,0.561107213825945,234803.611063302,0.0,1.0
1999-01-04,4.5,4.5,4.375,4.375,12200,0.594113520521589,0.594113520521589,0.577610367173767,0.577610367173767,92406.5824184606,0.0,1.0
1999-01-05,4.625,4.75,4.625,4.625,6000,0.610616673869411,0.627119827217233,0.610616673869411,0.610616673869411,45445.8602058003,0.0,1.0
1999-01-06,4.813,4.813,4.813,4.813,13000,0.635437416504535,0.635437416504535,0.635437416504535,0.635437416504535,98466.0304459007,0.0,1.0
1999-01-07,4.875,5.0,4.75,4.75,14300,0.643622980565055,0.660126133912877,0.627119827217233,0.627119827217233,108312.633490491,0.0,1.0
1999-01-08,4.938,5.0,4.891,5.0,27100,0.651940569852357,0.660126133912877,0.645735384193576,0.660126133912877,205263.801929531,0.0,1.0
1999-01-11,5.125,5.25,4.813,4.813,18600,0.676629287260698,0.69313244060852,0.635437416504535,0.635437416504535,140882.166637981,0.0,1.0
1999-01-12,4.875,5.063,4.875,5.0,15200,0.643622980565055,0.668443723200179,0.643622980565055,0.660126133912877,115129.512521361,0.0,1.0
1999-01-13,5.125,5.125,4.875,4.875,6300,0.676629287260698,0.676629287260698,0.643622980565055,0.643622980565055,47718.1532160904,0.0,1.0
1999-01-14,5.25,5.25,5.063,5.125,19500,0.69313244060852,0.69313244060852,0.668443723200179,0.676629287260698,147699.045668851,0.0,1.0
1999-01-15,5.313,5.375,5.313,5.313,17100,0.701450029895823,0.709635593956342,0.701450029895823,0.701450029895823,129520.701586531,0.0,1.0
1999-01-19,5.313,5.313,5.063,5.313,14900,0.701450029895823,0.701450029895823,0.668443723200179,0.701450029895823,112857.219511071,0.0,1.0
1999-01-20,5.25,5.313,5.25,5.25,12900,0.69313244060852,0.701450029895823,0.69313244060852,0.69313244060852,97708.5994424707,0.0,1.0
1999-01-21,5.344,5.344,5.25,5.25,10600,0.705542811926083,0.705542811926083,0.69313244060852,0.69313244060852,80287.6863635805,0.0,1.0
1999-01-22,5.125,5.25,5.125,5.25,7800,0.676629287260698,0.69313244060852,0.676629287260698,0.69313244060852,59079.6182675404,0.0,1.0
1999-01-25,5.375,5.375,5.125,5.125,10900,0.709635593956342,0.709635593956342,0.676629287260698,0.676629287260698,82559.9793738706,0.0,1.0
1999-01-26,5.188,5.188,5.188,5.188,1300,0.684946876548001,0.684946876548001,0.684946876548001,0.684946876548001,9846.60304459006,0.0,1.0
1999-01-27,5.313,5.313,5.188,5.188,4300,0.701450029895823,0.701450029895823,0.684946876548001,0.684946876548001,32569.5331474902,0.0,1.0
1999-01-28,5.313,5.438,5.313,5.313,17100,0.701450029895823,0.717953183243645,0.701450029895823,0.701450029895823,129520.701586531,0.0,1.0
1999-01-29,5.25,5.25,5.25,5.25,600,0.69313244060852,0.69313244060852,0.69313244060852,0.69313244060852,4544.58602058003,0.0,1.0
1999-02-01,5.25,5.375,5.25,5.375,19400,0.69313244060852,0.709635593956342,0.69313244060852,0.709635593956342,146941.614665421,0.0,1.0
1999-02-02,4.625,4.875,4.125,4.375,166200,0.610616673869411,0.643622980565055,0.544604060478123,0.577610367173767,1258850.32770067,0.0,1.0
1999-02-03,4.75,5.0,4.75,5.0,6100,0.627119827217233,0.660126133912877,0.627119827217233,0.660126133912877,46203.2912092303,0.0,1.0
1999-02-04,4.75,4.875,4.75,4.875,3400,0.627119827217233,0.643622980565055,0.627119827217233,0.643622980565055,25752.6541166202,0.0,1.0
1999-02-05,4.938,4.938,4.75,4.75,17000,0.651940569852357,0.651940569852357,0.627119827217233,0.627119827217233,128763.270583101,0.0,1.0
1999-02-08,4.875,4.938,4.875,4.938,28300,0.643622980565055,0.651940569852357,0.643622980565055,0.651940569852357,214352.973970691,0.0,1.0
1999-02-09,4.875,4.938,4.875,4.938,1200,0.643622980565055,0.651940569852357,0.643622980565055,0.651940569852357,9089.17204116006,0.0,1.0
1999-02-10,4.875,4.938,4.875,4.875,4600,0.643622980565055,0.651940569852357,0.643622980565055,0.643622980565055,34841.8261577802,0.0,1.0
1999-02-11,4.875,4.969,4.875,4.969,26800,0.643622980565055,0.656033351882617,0.643622980565055,0.656033351882617,202991.508919241,0.0,1.0
1999-02-12,4.875,4.875,4.875,4.875,13800,0.643622980565055,0.643622980565055,0.643622980565055,0.643622980565055,104525.478473341,0.0,1.0
1999-02-16,4.938,5.0,4.875,5.0,20900,0.653590885187139,0.661797170096334,0.645252240843925,0.661797170096334,157903.364840301,0.0125,1.0
1999-02-17,4.938,4.938,4.938,4.938,11700,0.653590885187139,0.653590885187139,0.653590885187139,0.653590885187139,88395.6635708861,0.0,1.0
1999-02-18,5.063,5.063,4.938,5.0,8300,0.670135814439547,0.670135814439547,0.653590885187139,0.661797170096334,62708.0348408851,0.0,1.0
1999-02-19,5.125,5.125,5.125,5.125,800,0.678342099348742,0.678342099348742,0.678342099348742,0.678342099348742,6044.14793647084,0.0,1.0
1999-02-22,5.188,5.188,5.125,5.125,32700,0.686680743691956,0.686680743691956,0.678342099348742,0.678342099348742,247054.546903246,0.0,1.0
1999-02-23,5.188,5.188,5.188,5.188,11000,0.686680743691956,0.686680743691956,0.686680743691956,0.686680743691956,83107.0341264741,0.0,1.0
1999-02-24,5.219,5.25,5.188,5.188,59500,0.690783886146553,0.69488702860115,0.686680743691956,0.686680743691956,449533.502775019,0.0,1.0
1999-02-25,5.25,5.25,5.188,5.188,17700,0.69488702860115,0.69488702860115,0.686680743691956,0.686680743691956,133726.773094417,0.0,1.0
1999-02-26,5.25,5.25,5.25,5.25,4100,0.69488702860115,0.69488702860115,0.69488702860115,0.69488702860115,30976.2581744131,0.0,1.0
1999-03-01,5.25,5.25,5.25,5.25,6000,0.69488702860115,0.69488702860115,0.69488702860115,0.69488702860115,45331.1095235314,0.0,1.0
1999-03-02,5.25,5.281,5.25,5.281,46100,0.69488702860115,0.698990171055748,0.69488702860115,0.698990171055748,348294.024839133,0.0,1.0
1999-03-03,5.281,5.281,5.25,5.25,13000,0.698990171055748,0.698990171055748,0.69488702860115,0.69488702860115,98217.4039676512,0.0,1.0
1999-03-04,5.25,5.281,5.25,5.281,600,0.69488702860115,0.698990171055748,0.69488702860115,0.698990171055748,4533.11095235314,0.0,1.0
1999-03-05,5.25,5.25,5.25,5.25,1500,0.69488702860115,0.69488702860115,0.69488702860115,0.69488702860115,11332.7773808828,0.0,1.0
1999-03-08,5.438,5.531,5.375,5.438,26000,0.719770602196772,0.732080029560564,0.711431957853559,0.719770602196772,196434.807935303,0.0,1.0
1999-03-09,5.5,5.5,5.438,5.438,47800,0.727976887105967,0.727976887105967,0.719770602196772,0.719770602196772,361137.839204133,0.0,1.0
1999-03-10,5.5,5.5,5.438,5.5,38400,0.727976887105967,0.727976887105967,0.719770602196772,0.727976887105967,290119.100950601,0.0,1.0
1999-03-11,5.469,5.469,5.438,5.438,82500,0.72387374465137,0.72387374465137,0.719770602196772,0.719770602196772,623302.755948556,0.0,1.0
1999-03-12,5.438,5.5,5.438,5.5,63000,0.719770602196772,0.727976887105967,0.719770602196772,0.727976887105967,475976.649997079,0.0,1.0
1999-03-15,5.438,5.5,5.438,5.5,3900,0.719770602196772,0.727976887105967,0.719770602196772,0.727976887105967,29465.2211902954,0.0,1.0
1999-03-16,5.438,5.5,5.438,5.5,16500,0.719770602196772,0.727976887105967,0.719770602196772,0.727976887105967,124660.551189711,0.0,1.0
1999-03-17,5.5,5.5,5.44,5.5,10200,0.727976887105967,0.727976887105967,0.720035321064811,0.727976887105967,77062.8861900033,0.0,1.0
1999-03-18,5.469,5.5,5.438,5.5,2100,0.72387374465137,0.727976887105967,0.719770602196772,0.727976887105967,15865.888333236,0.0,1.0
1999-03-19,5.5,5.5,5.438,5.469,17400,0.727976887105967,0.727976887105967,0.719770602196772,0.72387374465137,131460.217618241,0.0,1.0
1999-03-22,5.438,5.438,5.438,5.438,30700,0.719770602196772,0.719770602196772,0.719770602196772,0.719770602196772,231944.177062069,0.0,1.0
1999-03-23,5.5,5.5,5.438,5.438,33400,0.727976887105967,0.727976887105967,0.719770602196772,0.719770602196772,252343.176347658,0.0,1.0
1999-03-24,5.438,5.438,5.438,5.438,4500,0.719770602196772,0.719770602196772,0.719770602196772,0.719770602196772,33998.3321426485,0.0,1.0
1999-03-25,5.563,5.563,5.5,5.5,60500,0.736315531449181,0.736315531449181,0.727976887105967,0.727976887105967,457088.687695607,0.0,1.0
1999-03-26,5.625,5.625,5.5,5.5,4300,0.744521816358375,0.744521816358375,0.727976887105967,0.727976887105967,32487.2951585308,0.0,1.0
1999-03-29,5.5,5.625,5.375,5.625,59500,0.727976887105967,0.744521816358375,0.711431957853559,0.744521816358375,449533.502775019,0.0,1.0
1999-03-30,5.5,5.563,5.5,5.5,15100,0.727976887105967,0.736315531449181,0.727976887105967,0.727976887105967,114083.292300887,0.0,1.0
1999-03-31,5.5,5.5,5.5,5.5,17000,0.727976887105967,0.727976887105967,0.727976887105967,0.727976887105967,128438.143650005,0.0,1.0
1999-04-01,5.5,5.563,5.5,5.5,65300,0.727976887105967,0.736315531449181,0.727976887105967,0.727976887105967,493353.575314433,0.0,1.0
1999-04-05,5.5,5.5,5.375,5.5,13800,0.727976887105967,0.727976887105967,0.711431957853559,0.727976887105967,104261.551904122,0.0,1.0
1999-04-06,5.5,5.563,5.375,5.5,47000,0.727976887105967,0.736315531449181,0.711431957853559,0.727976887105967,355093.691267662,0.0,1.0
1999-04-07,5.5,5.5,5.375,5.5,65300,0.727976887105967,0.727976887105967,0.711431957853559,0.727976887105967,493353.575314433,0.0,1.0
1999-04-08,5.563,5.563,5.5,5.5,99200,0.736315531449181,0.736315531449181,0.727976887105967,0.727976887105967,749474.344122385,0.0,1.0
1999-04-09,5.531,5.531,5.5,5.5,43100,0.732080029560564,0.732080029560564,0.727976887105967,0.727976887105967,325628.470077367,0.0,1.0
1999-04-12,5.5,5.5,5.375,5.5,19000,0.727976887105967,0.727976887105967,0.711431957853559,0.727976887105967,143548.513491183,0.0,1.0
1999-04-13,5.563,5.563,5.5,5.563,65400,0.736315531449181,0.736315531449181,0.727976887105967,0.736315531449181,494109.093806491,0.0,1.0
1999-04-14,5.563,5.594,5.5,5.563,36100,0.736315531449181,0.740418673903778,0.727976887105967,0.736315531449181,272742.175633247,0.0,1.0
1999-04-15,5.563,5.563,5.5,5.563,9000,0.736315531449181,0.736315531449181,0.727976887105967,0.736315531449181,67996.664285297,0.0,1.0
1999-04-16,5.625,5.625,5.563,5.563,3300,0.744521816358375,0.744521816358375,0.736315531449181,0.736315531449181,24932.1102379423,0.0,1.0
1999-04-19,5.563,5.625,5.563,5.625,60700,0.736315531449181,0.744521816358375,0.736315531449181,0.744521816358375,458599.724679725,0.0,1.0
1999-04-20,5.563,5.625,5.563,5.563,7700,0.736315531449181,0.744521816358375,0.736315531449181,0.736315531449181,58174.9238885319,0.0,1.0
1999-04-21,5.563,5.625,5.563,5.625,6900,0.736315531449181,0.744521816358375,0.736315531449181,0.744521816358375,52130.775952061,0.0,1.0
1999-04-22,5.5,5.594,5.5,5.594,4900,0.727976887105967,0.740418673903778,0.727976887105967,0.740418673903778,37020.4061108839,0.0,1.0
1999-04-23,5.5,5.531,5.5,5.531,17600,0.727976887105967,0.732080029560564,0.727976887105967,0.732080029560564,132971.254602359,0.0,1.0
1999-04-26,5.5,5.563,5.5,5.563,2000,0.727976887105967,0.736315531449181,0.727976887105967,0.736315531449181,15110.3698411771,0.0,1.0
1999-04-27,5.5,5.5,5.5,5.5,14500,0.727976887105967,0.727976887105967,0.727976887105967,0.727976887105967,109550.181348534,0.0,1.0
1999-04-28,5.516,5.516,5.5,5.5,27500,0.730094638050275,0.730094638050275,0.727976887105967,0.727976887105967,207767.585316185,0.0,1.0
1999-04-29,5.5,5.563,5.5,5.5,13000,0.727976887105967,0.736315531449181,0.727976887105967,0.727976887105967,98217.4039676512,0.0,1.0
1999-04-30,5.5,5.5,5.5,5.5,4900,0.727976887105967,0.727976887105967,0.727976887105967,0.727976887105967,37020.4061108839,0.0,1.0
1999-05-03,5.5,5.5,5.5,5.5,22000,0.727976887105967,0.727976887105967,0.727976887105967,0.727976887105967,166214.068252948,0.0,1.0
1999-05-04,5.438,5.438,5.438,5.438,16300,0.719770602196772,0.719770602196772,0.719770602196772,0.719770602196772,123149.514205594,0.0,1.0
1999-05-05,5.438,5.5,5.438,5.5,16200,0.719770602196772,0.727976887105967,0.719770602196772,0.727976887105967,122393.995713535,0.0,1.0
1999-05-06,5.5,5.5,5.438,5.438,46800,0.727976887105967,0.727976887105967,0.719770602196772,0.719770602196772,353582.654283544,0.0,1.0
1999-05-07,5.438,5.438,5.438,5.438,6100,0.719770602196772,0.719770602196772,0.719770602196772,0.719770602196772,46086.6280155902,0.0,1.0
1999-05-10,5.438,5.438,5.438,5.438,130900,0.719770602196772,0.719770602196772,0.719770602196772,0.719770602196772,988973.706105043,0.0,1.0
1999-05-11,5.438,5.5,5.438,5.438,13000,0.719770602196772,0.727976887105967,0.719770602196772,0.719770602196772,98217.4039676513,0.0,1.0
1999-05-12,5.438,5.438,5.438,5.438,29900,0.719770602196772,0.719770602196772,0.719770602196772,0.719770602196772,225900.029125598,0.0,1.0
1999-05-13,5.438,5.5,5.438,5.438,7300,0.719770602196772,0.727976887105967,0.719770602196772,0.719770602196772,55152.8499202965,0.0,1.0
1999-05-14,5.469,5.469,5.438,5.438,47100,0.72387374465137,0.72387374465137,0.719770602196772,0.719770602196772,355849.209759721,0.0,1.0
1999-05-17,5.375,5.438,5.375,5.438,26200,0.711431957853559,0.719770602196772,0.711431957853559,0.719770602196772,197945.84491942,0.0,1.0
1999-05-18,5.313,5.313,5.313,5.313,1000,0.704880165869605,0.704880165869605,0.704880165869605,0.704880165869605,7537.45140983701,0.0125,1.0
1999-05-19,5.313,5.313,5.188,5.313,14600,0.704880165869605,0.704880165869605,0.688296311035481,0.704880165869605,110046.79058362,0.0,1.0
1999-05-20,5.25,5.25,5.25,5.25,2900,0.696521903033206,0.696521903033206,0.696521903033206,0.696521903033206,21858.6090885273,0.0,1.0
1999-05-21,5.188,5.25,5.188,5.25,30300,0.688296311035481,0.696521903033206,0.688296311035481,0.696521903033206,228384.777718061,0.0,1.0
1999-05-24,5.313,5.313,5.25,5.25,8500,0.704880165869605,0.704880165869605,0.696521903033206,0.696521903033206,64068.3369836146,0.0,1.0
1999-05-25,5.313,5.375,5.25,5.25,91600,0.704880165869605,0.71310575786733,0.696521903033206,0.696521903033206,690430.54914107,0.0,1.0
1999-05-26,5.375,5.375,5.313,5.313,39300,0.71310575786733,0.71310575786733,0.704880165869605,0.704880165869605,296221.840406595,0.0,1.0
1999-05-27,5.531,5.531,5.375,5.375,109700,0.733802408700317,0.733802408700317,0.71310575786733,0.71310575786733,826858.41965912,0.0,1.0
1999-05-28,5.53,5.53,5.53,5.53,0,0.733669737861644,0.733669737861644,0.733669737861644,0.733669737861644,0,0.0,1.0
1999-06-01,5.406,5.5,5.406,5.5,42600,0.717218553866193,0.729689612701454,0.717218553866193,0.729689612701454,321095.430059057,0.0,1.0
1999-06-02,5.313,5.313,5.313,5.313,100,0.704880165869605,0.704880165869605,0.704880165869605,0.704880165869605,753.745140983701,0.0,1.0
1999-06-03,5.438,5.438,5.375,5.375,14000,0.721464020703729,0.721464020703729,0.71310575786733,0.71310575786733,105524.319737718,0.0,1.0
1999-06-04,5.375,5.438,5.375,5.438,5700,0.71310575786733,0.721464020703729,0.71310575786733,0.721464020703729,42963.473036071,0.0,1.0
1999-06-07,5.313,5.313,5.313,5.313,1100,0.704880165869605,0.704880165869605,0.704880165869605,0.704880165869605,8291.19655082071,0.0,1.0
1999-06-08,5.375,5.375,5.313,5.313,1700,0.71310575786733,0.71310575786733,0.704880165869605,0.704880165869605,12813.6673967229,0.0,1.0
1999-06-09,5.313,5.438,5.313,5.313,13500,0.704880165869605,0.721464020703729,0.704880165869605,0.704880165869605,101755.5940328,0.0,1.0
1999-06-10,5.313,5.313,5.313,5.313,600,0.704880165869605,0.704880165869605,0.704880165869605,0.704880165869605,4522.47084590221,0.0,1.0
1999-06-11,5.313,5.313,5.313,5.313,9500,0.704880165869605,0.704880165869605,0.704880165869605,0.704880165869605,71605.7883934516,0.0,1.0
1999-06-14,5.375,5.375,5.313,5.313,2100,0.71310575786733,0.71310575786733,0.704880165869605,0.704880165869605,15828.6479606577,0.0,1.0
1999-06-15,5.25,5.313,5.25,5.313,5800,0.696521903033206,0.704880165869605,0.696521903033206,0.704880165869605,43717.2181770547,0.0,1.0
1999-06-16,5.188,5.188,5.188,5.188,3500,0.688296311035481,0.688296311035481,0.688296311035481,0.688296311035481,26381.0799344295,0.0,1.0
1999-06-17,5.25,5.313,5.25,5.313,19700,0.696521903033206,0.704880165869605,0.696521903033206,0.704880165869605,148487.792773789,0.0,1.0
1999-06-18,5.25,5.375,5.25,5.25,2200,0.696521903033206,0.71310575786733,0.696521903033206,0.696521903033206,16582.3931016414,0.0,1.0
1999-06-21,5.25,5.25,5.25,5.25,2400,0.696521903033206,0.696521903033206,0.696521903033206,0.696521903033206,18089.8833836088,0.0,1.0
1999-06-22,5.25,5.25,5.125,5.25,9100,0.696521903033206,0.696521903033206,0.679938048199082,0.696521903033206,68590.8078295168,0.0,1.0
1999-06-23,5.25,5.313,5.25,5.25,21900,0.696521903033206,0.704880165869605,0.696521903033206,0.696521903033206,165070.185875431,0.0,1.0
1999-06-24,5.25,5.25,5.25,5.25,4600,0.696521903033206,0.696521903033206,0.696521903033206,0.696521903033206,34672.2764852503,0.0,1.0
1999-06-25,5.25,5.25,5.25,5.25,1000,0.696521903033206,0.696521903033206,0.696521903033206,0.696521903033206,7537.45140983702,0.0,1.0
1999-06-28,5.25,5.281,5.25,5.281,34800,0.696521903033206,0.700634699032069,0.696521903033206,0.700634699032069,262303.309062328,0.0,1.0
1999-06-29,5.25,5.266,5.25,5.25,7400,0.696521903033206,0.698644636451974,0.696521903033206,0.696521903033206,55777.1404327939,0.0,1.0
1999-06-30,5.25,5.313,5.25,5.281,21200,0.696521903033206,0.704880165869605,0.696521903033206,0.700634699032069,159793.969888545,0.0,1.0
1999-07-01,5.25,5.25,5.25,5.25,4000,0.696521903033206,0.696521903033206,0.696521903033206,0.696521903033206,30149.8056393481,0.0,1.0
1999-07-02,5.25,5.25,5.25,5.25,8700,0.696521903033206,0.696521903033206,0.696521903033206,0.696521903033206,65575.827265582,0.0,1.0
1999-07-06,5.125,5.281,5.125,5.25,49800,0.679938048199082,0.700634699032069,0.679938048199082,0.696521903033206,375365.080209883,0.0,1.0
1999-07-07,5.125,5.125,5.125,5.125,20300,0.679938048199082,0.679938048199082,0.679938048199082,0.679938048199082,153010.263619691,0.0,1.0
1999-07-08,5.063,5.125,5.063,5.063,7900,0.671712456201357,0.679938048199082,0.671712456201357,0.671712456201357,59545.8661377124,0.0,1.0
1999-07-09,5.0,5.063,5.0,5.063,1200,0.663354193364958,0.671712456201357,0.663354193364958,0.671712456201357,9044.94169180442,0.0,1.0
1999-07-12,5.0,5.0,5.0,5.0,1700,0.663354193364958,0.663354193364958,0.663354193364958,0.663354193364958,12813.6673967229,0.0,1.0
1999-07-13,5.063,5.063,5.0,5.0,28600,0.671712456201357,0.671712456201357,0.663354193364958,0.663354193364958,215571.110321338,0.0,1.0
1999-07-14,5.031,5.031,5.0,5.0,4300,0.667466989363821,0.667466989363821,0.663354193364958,0.663354193364958,32411.0410622992,0.0,1.0
1999-07-15,5.0,5.125,5.0,5.0,64600,0.663354193364958,0.679938048199082,0.663354193364958,0.663354193364958,486919.361075471,0.0,1.0
1999-07-16,5.0,5.063,5.0,5.0,36300,0.663354193364958,0.671712456201357,0.663354193364958,0.663354193364958,273609.486177084,0.0,1.0
1999-07-19,5.0,5.094,5.0,5.094,62100,0.663354193364958,0.67582525220022,0.663354193364958,0.67582525220022,468075.732550879,0.0,1.0
1999-07-20,5.0,5.125,4.875,5.125,24600,0.663354193364958,0.679938048199082,0.646770338530835,0.679938048199082,185421.304681991,0.0,1.0
1999-07-21,5.063,5.25,4.875,4.875,25000,0.671712456201357,0.696521903033206,0.646770338530835,0.646770338530835,188436.285245925,0.0,1.0
1999-07-22,5.031,5.031,5.0,5.0,20400,0.667466989363821,0.667466989363821,0.663354193364958,0.663354193364958,153764.008760675,0.0,1.0
1999-07-23,5.0,5.0,4.875,4.875,5900,0.663354193364958,0.663354193364958,0.646770338530835,0.646770338530835,44470.9633180384,0.0,1.0
1999-07-26,5.0,5.0,4.875,4.938,22300,0.663354193364958,0.663354193364958,0.646770338530835,0.655128601367233,168085.166439365,0.0,1.0
1999-07-27,4.625,4.875,4.625,4.875,1700,0.613602628862587,0.646770338530835,0.613602628862587,0.646770338530835,12813.6673967229,0.0,1.0
1999-07-28,4.875,4.875,4.875,4.875,2000,0.646770338530835,0.646770338530835,0.646770338530835,0.646770338530835,15074.902819674,0.0,1.0
1999-07-29,5.0,5.0,4.75,4.75,3500,0.663354193364958,0.663354193364958,0.630186483696711,0.630186483696711,26381.0799344296,0.0,1.0
1999-07-30,4.875,4.875,4.75,4.75,3800,0.646770338530835,0.646770338530835,0.630186483696711,0.630186483696711,28642.3153573806,0.0,1.0
1999-08-02,4.88,4.88,4.88,4.88,0,0.647433692724199,0.647433692724199,0.647433692724199,0.647433692724199,0,0.0,1.0
1999-08-03,4.813,4.813,4.813,4.813,5100,0.638544746533109,0.638544746533109,0.638544746533109,0.638544746533109,38441.0021901688,0.0,1.0
1999-08-04,4.688,4.688,4.688,4.688,600,0.621960891698985,0.621960891698985,0.621960891698985,0.621960891698985,4522.47084590221,0.0,1.0
1999-08-05,4.75,4.75,4.75,4.75,500,0.630186483696711,0.630186483696711,0.630186483696711,0.630186483696711,3768.7257049185,0.0,1.0
1999-08-06,4.75,4.75,4.75,4.75,0,0.630186483696711,0.630186483696711,0.630186483696711,0.630186483696711,0,0.0,1.0
1999-08-09,4.75,4.75,4.75,4.75,0,0.630186483696711,0.630186483696711,0.630186483696711,0.630186483696711,0,0.0,1.0
1999-08-10,4.625,4.656,4.625,4.625,2700,0.613602628862587,0.617715424861449,0.613602628862587,0.613602628862587,20351.1188065599,0.0,1.0
1999-08-11,4.75,4.75,4.688,4.688,3800,0.630186483696711,0.630186483696711,0.621960891698985,0.621960891698985,28642.3153573806,0.0,1.0
1999-08-12,4.75,4.75,4.625,4.75,2800,0.630186483696711,0.630186483696711,0.613602628862587,0.630186483696711,21104.8639475436,0.0,1.0
1999-08-13,4.75,4.75,4.625,4.625,7000,0.630186483696711,0.630186483696711,0.613602628862587,0.613602628862587,52762.159868859,0.0,1.0
1999-08-16,4.625,4.625,4.625,4.625,900,0.613602628862587,0.613602628862587,0.613602628862587,0.613602628862587,6783.70626885331,0.0,1.0
1999-08-17,4.625,4.75,4.625,4.75,6800,0.615261014345999,0.631889690409404,0.615261014345999,0.631889690409404,51116.516838679,0.0125,1.0
1999-08-18,4.625,4.625,4.625,4.625,8600,0.615261014345999,0.615261014345999,0.615261014345999,0.615261014345999,64647.3595312705,0.0,1.0
1999-08-19,4.625,4.625,4.625,4.625,5500,0.615261014345999,0.615261014345999,0.615261014345999,0.615261014345999,41344.2415606963,0.0,1.0
1999-08-20,4.5,4.625,4.5,4.625,2700,0.598632338282594,0.615261014345999,0.598632338282594,0.615261014345999,20296.2640388872,0.0,1.0
1999-08-23,4.5,4.5,4.5,4.5,1500,0.598632338282594,0.598632338282594,0.598632338282594,0.598632338282594,11275.7022438263,0.0,1.0
1999-08-24,4.438,4.5,4.438,4.5,9000,0.590384514955145,0.598632338282594,0.590384514955145,0.598632338282594,67654.2134629575,0.0,1.0
1999-08-25,4.438,4.5,4.375,4.375,25500,0.590384514955145,0.598632338282594,0.582003662219188,0.582003662219188,191686.938145046,0.0,1.0
1999-08-26,4.375,4.438,4.375,4.438,1500,0.582003662219188,0.590384514955145,0.582003662219188,0.590384514955145,11275.7022438263,0.0,1.0
1999-08-27,4.375,4.375,4.375,4.375,2100,0.582003662219188,0.582003662219188,0.582003662219188,0.582003662219188,15785.9831413568,0.0,1.0
1999-08-30,4.188,4.313,4.125,4.313,4700,0.557127162828334,0.573755838891739,0.548746310092378,0.573755838891739,35330.5336973223,0.0,1.0
1999-08-31,4.281,4.313,4.25,4.25,8600,0.569498897819507,0.573755838891739,0.565374986155783,0.565374986155783,64647.3595312706,0.0,1.0
1999-09-01,4.25,4.25,4.25,4.25,6000,0.565374986155783,0.565374986155783,0.565374986155783,0.565374986155783,45102.808975305,0.0,1.0
1999-09-02,4.25,4.5,4.25,4.5,7000,0.565374986155783,0.598632338282594,0.565374986155783,0.598632338282594,52619.9438045225,0.0,1.0
1999-09-03,4.188,4.188,4.188,4.188,6900,0.557127162828334,0.557127162828334,0.557127162828334,0.557127162828334,51868.2303216008,0.0,1.0
1999-09-07,4.188,4.188,4.188,4.188,0,0.557127162828334,0.557127162828334,0.557127162828334,0.557127162828334,0,0.0,1.0
1999-09-08,4.0,4.25,4.0,4.0,2300,0.532117634028972,0.565374986155783,0.532117634028972,0.532117634028972,17289.4101072003,0.0,1.0
1999-09-09,4.125,4.125,4.0,4.0,14700,0.548746310092378,0.548746310092378,0.532117634028972,0.532117634028972,110501.881989497,0.0,1.0
1999-09-10,4.125,4.375,4.063,4.063,10400,0.548746310092378,0.582003662219188,0.540498486764928,0.540498486764928,78178.202223862,0.0,1.0
1999-09-13,4.0,4.25,4.0,4.0,13000,0.532117634028972,0.565374986155783,0.532117634028972,0.532117634028972,97722.7527798276,0.0,1.0
1999-09-14,4.25,4.375,4.125,4.125,15700,0.565374986155783,0.582003662219188,0.548746310092378,0.548746310092378,118019.016818715,0.0,1.0
1999-09-15,4.375,4.375,4.25,4.375,5500,0.582003662219188,0.582003662219188,0.565374986155783,0.582003662219188,41344.2415606963,0.0,1.0
1999-09-16,4.875,4.875,4.25,4.375,31500,0.64851836647281,0.64851836647281,0.565374986155783,0.582003662219188,236789.747120351,0.0,1.0
1999-09-17,4.875,4.875,4.844,4.844,1700,0.64851836647281,0.64851836647281,0.644394454809085,0.644394454809085,12779.1292096698,0.0,1.0
1999-09-20,4.875,4.875,4.813,4.875,2100,0.64851836647281,0.64851836647281,0.640270543145361,0.64851836647281,15785.9831413568,0.0,1.0
1999-09-21,4.75,4.75,4.75,4.75,1000,0.631889690409404,0.631889690409404,0.631889690409404,0.631889690409404,7517.13482921751,0.0,1.0
1999-09-22,4.563,4.563,4.563,4.563,1000,0.60701319101855,0.60701319101855,0.60701319101855,0.60701319101855,7517.1348292175,0.0,1.0
1999-09-23,4.813,4.813,4.563,4.563,3300,0.640270543145361,0.640270543145361,0.60701319101855,0.60701319101855,24806.5449364178,0.0,1.0
1999-09-24,4.75,4.75,4.563,4.563,1100,0.631889690409404,0.631889690409404,0.60701319101855,0.60701319101855,8268.84831213926,0.0,1.0
1999-09-27,4.563,4.563,4.563,4.563,1500,0.60701319101855,0.60701319101855,0.60701319101855,0.60701319101855,11275.7022438263,0.0,1.0
1999-09-28,4.063,4.5,3.938,4.5,13800,0.540498486764928,0.598632338282594,0.523869810701523,0.598632338282594,103736.460643202,0.0,1.0
1999-09-29,3.938,4.0,3.875,4.0,14500,0.523869810701523,0.532117634028972,0.515488957965567,0.532117634028972,108998.455023654,0.0,1.0
1999-09-30,3.75,3.75,3.75,3.75,4100,0.498860281902161,0.498860281902161,0.498860281902161,0.498860281902161,30820.2527997918,0.0,1.0
1999-10-01,3.938,3.938,3.938,3.938,500,0.523869810701523,0.523869810701523,0.523869810701523,0.523869810701523,3758.56741460875,0.0,1.0
1999-10-04,3.75,3.875,3.75,3.875,12100,0.498860281902161,0.515488957965567,0.498860281902161,0.515488957965567,90957.3314335319,0.0,1.0
1999-10-05,3.625,3.625,3.625,3.625,600,0.482231605838756,0.482231605838756,0.482231605838756,0.482231605838756,4510.2808975305,0.0,1.0
1999-10-06,3.938,4.0,3.938,3.938,6600,0.523869810701523,0.532117634028972,0.523869810701523,0.523869810701523,49613.0898728355,0.0,1.0
1999-10-07,3.938,4.031,3.875,4.031,9200,0.523869810701523,0.536241545692697,0.515488957965567,0.536241545692697,69157.640428801,0.0,1.0
1999-10-08,4.063,4.125,3.938,3.938,17700,0.540498486764928,0.548746310092378,0.523869810701523,0.523869810701523,133053.28647715,0.0,1.0
1999-10-11,4.125,4.125,4.125,4.125,100,0.548746310092378,0.548746310092378,0.548746310092378,0.548746310092378,751.71348292175,0.0,1.0
1999-10-12,4.063,4.063,4.0,4.063,6200,0.540498486764928,0.540498486764928,0.532117634028972,0.540498486764928,46606.2359411486,0.0,1.0
1999-10-13,4.0,4.063,4.0,4.063,3500,0.532117634028972,0.540498486764928,0.532117634028972,0.540498486764928,26309.9719022613,0.0,1.0
1999-10-14,3.938,4.063,3.938,4.0,900,0.523869810701523,0.540498486764928,0.523869810701523,0.532117634028972,6765.42134629575,0.0,1.0
1999-10-15,3.813,3.938,3.813,3.875,6500,0.507241134638118,0.523869810701523,0.507241134638118,0.515488957965567,48861.3763899137,0.0,1.0
1999-10-18,3.938,3.938,3.938,3.938,1700,0.523869810701523,0.523869810701523,0.523869810701523,0.523869810701523,12779.1292096698,0.0,1.0
1999-10-19,3.984,4.0,3.938,3.938,5300,0.529989163492856,0.532117634028972,0.523869810701523,0.523869810701523,39840.8145948528,0.0,1.0
1999-10-20,4.0,4.063,4.0,4.063,2500,0.532117634028972,0.540498486764928,0.532117634028972,0.540498486764928,18792.8370730438,0.0,1.0
1999-10-21,4.0,4.0,4.0,4.0,1300,0.532117634028972,0.532117634028972,0.532117634028972,0.532117634028972,9772.27527798276,0.0,1.0
1999-10-22,3.875,4.0,3.875,3.875,4100,0.515488957965567,0.532117634028972,0.515488957965567,0.515488957965567,30820.2527997918,0.0,1.0
1999-10-25,3.88,3.88,3.88,3.88,0,0.516154105008103,0.516154105008103,0.516154105008103,0.516154105008103,0,0.0,1.0
1999-10-26,3.88,3.88,3.88,3.88,0,0.516154105008103,0.516154105008103,0.516154105008103,0.516154105008103,0,0.0,1.0
1999-10-27,3.75,3.938,3.75,3.938,14300,0.498860281902161,0.523869810701523,0.498860281902161,0.523869810701523,107495.02805781,0.0,1.0
1999-10-28,4.125,4.125,3.75,3.75,10100,0.548746310092378,0.548746310092378,0.498860281902161,0.498860281902161,75923.0617750967,0.0,1.0
1999-10-29,3.875,4.0,3.875,4.0,10500,0.515488957965567,0.532117634028972,0.515488957965567,0.532117634028972,78929.9157067838,0.0,1.0
1999-11-01,3.875,4.0,3.875,4.0,3900,0.515488957965567,0.532117634028972,0.515488957965567,0.532117634028972,29316.8258339483,0.0,1.0
1999-11-02,3.875,3.875,3.875,3.875,3900,0.515488957965567,0.515488957965567,0.515488957965567,0.515488957965567,29316.8258339483,0.0,1.0
1999-11-03,3.781,3.781,3.781,3.781,800,0.502984193565886,0.502984193565886,0.502984193565886,0.502984193565886,6013.707863374,0.0,1.0
1999-11-04,3.75,3.75,3.75,3.75,3300,0.498860281902161,0.498860281902161,0.498860281902161,0.498860281902161,24806.5449364178,0.0,1.0
1999-11-05,3.563,3.625,3.563,3.625,12400,0.473983782511307,0.482231605838756,0.473983782511307,0.482231605838756,93212.471882297,0.0,1.0
1999-11-08,3.5,3.563,3.5,3.563,26100,0.465602929775351,0.473983782511307,0.465602929775351,0.473983782511307,196197.219042577,0.0,1.0
1999-11-09,3.688,3.688,3.625,3.688,5300,0.490612458574712,0.490612458574712,0.482231605838756,0.490612458574712,39840.8145948528,0.0,1.0
1999-11-10,3.625,3.875,3.625,3.875,7000,0.482231605838756,0.515488957965567,0.482231605838756,0.515488957965567,52619.9438045225,0.0,1.0
1999-11-11,3.75,3.75,3.75,3.75,1400,0.498860281902161,0.498860281902161,0.498860281902161,0.498860281902161,10523.9887609045,0.0,1.0
1999-11-12,3.75,3.828,3.75,3.75,6000,0.498860281902161,0.509236575765726,0.498860281902161,0.498860281902161,45102.8089753051,0.0,1.0
1999-11-15,3.813,3.813,3.688,3.688,3300,0.507241134638118,0.507241134638118,0.490612458574712,0.490612458574712,24806.5449364177,0.0,1.0
1999-11-16,4.0,4.0,3.813,3.813,13000,0.533780501635313,0.533780501635313,0.508826263183862,0.508826263183862,97418.3205281769,0.0125,1.0
1999-11-17,3.844,3.844,3.75,3.75,5900,0.512963062071536,0.512963062071536,0.500419220283106,0.500419220283106,44212.9300858649,0.0,1.0
1999-11-18,3.875,3.875,3.688,3.688,3300,0.517099860959209,0.517099860959209,0.492145622507758,0.492145622507758,24729.2659802296,0.0,1.0
1999-11-19,3.813,3.813,3.813,3.813,3000,0.508826263183862,0.508826263183862,0.508826263183862,0.508826263183862,22481.1508911178,0.0,1.0
1999-11-22,3.938,3.938,3.875,3.875,2700,0.525506903859965,0.525506903859965,0.517099860959209,0.517099860959209,20233.035802006,0.0,1.0
1999-11-23,3.688,3.875,3.688,3.688,5200,0.492145622507758,0.517099860959209,0.492145622507758,0.492145622507758,38967.3282112708,0.0,1.0
1999-11-24,3.375,3.531,3.375,3.406,9600,0.450377298254795,0.471194737818572,0.450377298254795,0.454514097142469,71939.6828515769,0.0,1.0
1999-11-26,3.406,3.406,3.344,3.344,20500,0.454514097142469,0.454514097142469,0.446240499367121,0.446240499367121,153621.197755971,0.0,1.0
1999-11-29,3.375,3.375,3.281,3.281,7500,0.450377298254795,0.450377298254795,0.437833456466365,0.437833456466365,56202.8772277944,0.0,1.0
1999-11-30,3.438,3.438,3.375,3.375,51600,0.458784341155551,0.458784341155551,0.450377298254795,0.450377298254795,386675.795327226,0.0,1.0
1999-12-01,3.5,3.5,3.313,3.406,20300,0.467057938930899,0.467057938930899,0.442103700479448,0.454514097142469,152122.45436323,0.0,1.0
1999-12-02,3.328,3.5,3.188,3.375,50000,0.44410537736058,0.467057938930899,0.425423059803344,0.450377298254795,374685.848185296,0.0,1.0
1999-12-03,3.188,3.375,3.188,3.375,11600,0.425423059803344,0.450377298254795,0.425423059803344,0.450377298254795,86927.1167789888,0.0,1.0
1999-12-06,3.125,3.297,3.063,3.125,5200,0.417016016902588,0.439968578472906,0.408742419127241,0.417016016902588,38967.3282112708,0.0,1.0
1999-12-07,3.063,3.063,3.0,3.063,33100,0.408742419127241,0.408742419127241,0.400335376226485,0.408742419127241,248042.031498666,0.0,1.0
1999-12-08,3.25,3.25,3.063,3.063,16300,0.433696657578692,0.433696657578692,0.408742419127241,0.408742419127241,122147.586508406,0.0,1.0
1999-12-09,3.031,3.031,3.031,3.031,4000,0.404472175114158,0.404472175114158,0.404472175114158,0.404472175114158,29974.8678548237,0.0,1.0
1999-12-10,3.0,3.0,2.938,3.0,15500,0.400335376226485,0.400335376226485,0.392061778451137,0.400335376226485,116152.612937442,0.0,1.0
1999-12-13,2.813,3.0,2.813,2.813,8900,0.375381137775034,0.400335376226485,0.375381137775034,0.375381137775034,66694.0809769827,0.0,1.0
1999-12-14,2.938,2.938,2.875,2.875,43900,0.392061778451137,0.392061778451137,0.383654735550381,0.383654735550381,328974.17470669,0.0,1.0
1999-12-15,3.0,3.063,2.875,2.906,23100,0.400335376226485,0.408742419127241,0.383654735550381,0.387791534438055,173104.861861607,0.0,1.0
1999-12-16,3.0,3.063,2.938,2.938,21700,0.400335376226485,0.408742419127241,0.392061778451137,0.392061778451137,162613.658112418,0.0,1.0
1999-12-17,3.063,3.063,3.0,3.016,63200,0.408742419127241,0.408742419127241,0.400335376226485,0.402470498233026,473602.912106214,0.0,1.0
1999-12-20,3.0,3.0,3.0,3.0,76700,0.400335376226485,0.400335376226485,0.400335376226485,0.400335376226485,574768.091116244,0.0,1.0
1999-12-21,2.875,3.0,2.875,3.0,19000,0.383654735550381,0.400335376226485,0.383654735550381,0.400335376226485,142380.622310413,0.0,1.0
1999-12-22,2.875,2.875,2.875,2.875,2600,0.383654735550381,0.383654735550381,0.383654735550381,0.383654735550381,19483.6641056354,0.0,1.0
1999-12-23,2.875,3.0,2.875,2.938,7300,0.383654735550381,0.400335376226485,0.383654735550381,0.392061778451137,54704.1338350532,0.0,1.0
1999-12-27,2.688,2.938,2.688,2.906,39300,0.35870049709893,0.392061778451137,0.35870049709893,0.387791534438055,294503.076673643,0.0,1.0
1999-12-28,2.656,2.875,2.5,2.875,49000,0.354430253085848,0.383654735550381,0.33361281352207,0.383654735550381,367192.13122159,0.0,1.0
1999-12-29,2.688,2.875,2.5,2.5,87600,0.35870049709893,0.383654735550381,0.33361281352207,0.33361281352207,656449.606020639,0.0,1.0
1999-12-30,3.188,3.188,2.75,2.75,74500,0.425423059803344,0.425423059803344,0.366974094874277,0.366974094874277,558281.913796092,0.0,1.0
1999-12-31,3.563,3.75,3.063,3.125,30700,0.475464981831655,0.500419220283106,0.408742419127241,0.417016016902588,230057.110785772,0.0,1.0
2000-01-03,3.625,3.625,3.5,3.625,4700,0.483738579607002,0.483738579607002,0.467057938930899,0.483738579607002,35220.4697294178,0.0,1.0
2000-01-04,3.438,3.5,3.375,3.438,16300,0.458784341155551,0.467057938930899,0.450377298254795,0.458784341155551,122147.586508407,0.0,1.0
2000-01-05,3.5,3.5,3.438,3.438,2100,0.467057938930899,0.467057938930899,0.458784341155551,0.458784341155551,15736.8056237824,0.0,1.0
2000-01-06,3.563,3.625,3.5,3.5,14900,0.475464981831655,0.483738579607002,0.467057938930899,0.467057938930899,111656.382759218,0.0,1.0
2000-01-07,3.56,3.56,3.56,3.56,0,0.475064646455428,0.475064646455428,0.475064646455428,0.475064646455428,0,0.0,1.0
2000-01-10,3.563,3.563,3.5,3.5,35600,0.475464981831655,0.475464981831655,0.467057938930899,0.467057938930899,266776.323907931,0.0,1.0
2000-01-11,3.5,3.5,3.5,3.5,5000,0.467057938930899,0.467057938930899,0.467057938930899,0.467057938930899,37468.5848185296,0.0,1.0
2000-01-12,3.5,3.5,3.5,3.5,2000,0.467057938930899,0.467057938930899,0.467057938930899,0.467057938930899,14987.4339274118,0.0,1.0
2000-01-13,3.5,3.594,3.375,3.5,71300,0.467057938930899,0.479601780719328,0.450377298254795,0.467057938930899,534302.019512232,0.0,1.0
2000-01-14,3.531,3.563,3.531,3.563,32100,0.471194737818572,0.475464981831655,0.471194737818572,0.475464981831655,240548.31453496,0.0,1.0
2000-01-18,3.5,3.563,3.5,3.531,12200,0.467057938930899,0.475464981831655,0.467057938930899,0.471194737818572,91423.3469572122,0.0,1.0
2000-01-19,3.563,3.563,3.5,3.5,14000,0.475464981831655,0.475464981831655,0.467057938930899,0.467057938930899,104912.037491883,0.0,1.0
2000-01-20,3.5,3.5,3.5,3.5,12400,0.467057938930899,0.467057938930899,0.467057938930899,0.467057938930899,92922.0903499534,0.0,1.0
2000-01-21,3.5,3.5,3.5,3.5,0,0.467057938930899,0.467057938930899,0.467057938930899,0.467057938930899,0,0.0,1.0
2000-01-24,3.25,3.375,3.25,3.375,12500,0.433696657578692,0.450377298254795,0.433696657578692,0.450377298254795,93671.4620463239,0.0,1.0
2000-01-25,3.438,3.5,3.188,3.5,11200,0.458784341155551,0.467057938930899,0.425423059803344,0.467057938930899,83929.6299935064,0.0,1.0
2000-01-26,3.188,3.5,3.188,3.188,8200,0.425423059803344,0.467057938930899,0.425423059803344,0.425423059803344,61448.4791023886,0.0,1.0
2000-01-27,3.188,3.188,3.188,3.188,1000,0.425423059803344,0.425423059803344,0.425423059803344,0.425423059803344,7493.71696370593,0.0,1.0
2000-01-28,3.25,3.25,3.25,3.25,3800,0.433696657578692,0.433696657578692,0.433696657578692,0.433696657578692,28476.1244620825,0.0,1.0
2000-01-31,3.188,3.188,3.0,3.188,900,0.425423059803344,0.425423059803344,0.400335376226485,0.425423059803344,6744.34526733533,0.0,1.0
2000-02-01,3.375,3.375,3.188,3.188,4600,0.450377298254795,0.450377298254795,0.425423059803344,0.425423059803344,34471.0980330473,0.0,1.0
2000-02-02,3.438,3.438,3.375,3.375,11300,0.458784341155551,0.458784341155551,0.450377298254795,0.450377298254795,84679.001689877,0.0,1.0
2000-02-03,3.656,3.656,3.563,3.563,4100,0.487875378494676,0.487875378494676,0.475464981831655,0.475464981831655,30724.2395511943,0.0,1.0
2000-02-04,3.625,3.625,3.563,3.563,4000,0.483738579607002,0.483738579607002,0.475464981831655,0.475464981831655,29974.8678548237,0.0,1.0
2000-02-07,3.938,3.938,3.656,3.656,11300,0.525506903859965,0.525506903859965,0.487875378494676,0.487875378494676,84679.001689877,0.0,1.0
2000-02-08,3.922,3.922,3.813,3.813,17000,0.523371781853424,0.523371781853424,0.508826263183862,0.508826263183862,127393.188383001,0.0,1.0
2000-02-09,4.0,4.0,3.969,4.0,154000,0.533780501635313,0.533780501635313,0.529643702747639,0.533780501635313,1154032.41241071,0.0,1.0
2000-02-10,3.969,3.969,3.969,3.969,700,0.529643702747639,0.529643702747639,0.529643702747639,0.529643702747639,5245.60187459415,0.0,1.0
2000-02-11,4.0,4.125,4.0,4.0,35600,0.533780501635313,0.550461142311416,0.533780501635313,0.533780501635313,266776.323907931,0.0,1.0
2000-02-14,4.0,4.063,4.0,4.063,9000,0.533780501635313,0.542187544536069,0.533780501635313,0.542187544536069,67443.4526733533,0.0,1.0
2000-02-15,4.125,4.125,4.0,4.094,2200,0.552129206379027,0.552129206379027,0.535398018306935,0.547979871737148,16436.3701379169,0.0125,1.0
2000-02-16,4.188,4.188,4.125,4.125,19000,0.560561725167361,0.560561725167361,0.552129206379027,0.552129206379027,141950.469372919,0.0,1.0
2000-02-17,4.313,4.313,3.938,4.313,30200,0.577292913239453,0.577292913239453,0.527099349023177,0.577292913239453,225626.535529587,0.0,1.0
2000-02-18,4.25,4.25,4.25,4.25,300,0.568860394451118,0.568860394451118,0.568860394451118,0.568860394451118,2241.32320062504,0.0,1.0
2000-02-22,4.25,4.375,4.25,4.313,3300,0.568860394451118,0.58559158252321,0.568860394451118,0.577292913239453,24654.5552068754,0.0,1.0
2000-02-23,4.25,4.25,4.25,4.25,0,0.568860394451118,0.568860394451118,0.568860394451118,0.568860394451118,0,0.0,1.0
2000-02-24,4.25,4.281,4.25,4.281,13200,0.568860394451118,0.573009729092997,0.568860394451118,0.573009729092997,98618.2208275016,0.0,1.0
2000-02-25,4.188,4.188,4.188,4.188,10800,0.560561725167361,0.560561725167361,0.560561725167361,0.560561725167361,80687.6352225012,0.0,1.0
2000-02-28,4.0,4.25,4.0,4.25,2500,0.535398018306935,0.568860394451118,0.535398018306935,0.568860394451118,18677.6933385419,0.0,1.0
2000-02-29,4.0,4.0,4.0,4.0,0,0.535398018306935,0.535398018306935,0.535398018306935,0.535398018306935,0,0.0,1.0
2000-03-01,3.938,4.0,3.938,4.0,1700,0.527099349023177,0.535398018306935,0.527099349023177,0.535398018306935,12700.8314702085,0.0,1.0
2000-03-02,3.938,3.938,3.938,3.938,2900,0.527099349023177,0.527099349023177,0.527099349023177,0.527099349023177,21666.1242727087,0.0,1.0
2000-03-03,4.063,4.063,4.063,4.063,18900,0.543830537095269,0.543830537095269,0.543830537095269,0.543830537095269,141203.361639377,0.0,1.0
2000-03-06,3.875,4.125,3.813,4.0,15100,0.518666830234843,0.552129206379027,0.510368160951086,0.535398018306935,112813.267764793,0.0,1.0
2000-03-07,3.969,4.125,3.813,3.969,49100,0.531248683665056,0.552129206379027,0.510368160951086,0.531248683665056,366829.897168964,0.0,1.0
2000-03-08,3.875,3.875,3.875,3.875,1500,0.518666830234843,0.518666830234843,0.518666830234843,0.518666830234843,11206.6160031252,0.0,1.0
2000-03-09,4.0,4.094,3.938,4.0,14800,0.535398018306935,0.547979871737148,0.527099349023177,0.535398018306935,110571.944564168,0.0,1.0
2000-03-10,4.094,4.188,4.094,4.094,1300,0.547979871737148,0.560561725167361,0.547979871737148,0.547979871737148,9712.40053604181,0.0,1.0
2000-03-13,3.813,3.813,3.813,3.813,3400,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,25401.662940417,0.0,1.0
2000-03-14,3.81,3.81,3.81,3.81,0,0.509966612437356,0.509966612437356,0.509966612437356,0.509966612437356,0,0.0,1.0
2000-03-15,3.875,4.0,3.875,4.0,900,0.518666830234843,0.535398018306935,0.518666830234843,0.535398018306935,6723.96960187511,0.0,1.0
2000-03-16,3.875,3.875,3.813,3.813,1700,0.518666830234843,0.518666830234843,0.510368160951086,0.510368160951086,12700.8314702085,0.0,1.0
2000-03-17,4.0,4.0,3.875,3.875,13800,0.535398018306935,0.535398018306935,0.518666830234843,0.518666830234843,103100.867228752,0.0,1.0
2000-03-20,3.938,3.938,3.875,3.875,6800,0.527099349023177,0.527099349023177,0.518666830234843,0.518666830234843,50803.3258808341,0.0,1.0
2000-03-21,3.938,4.0,3.938,4.0,1000,0.527099349023177,0.535398018306935,0.527099349023177,0.535398018306935,7471.07733541679,0.0,1.0
2000-03-22,3.875,3.938,3.875,3.938,7400,0.518666830234843,0.527099349023177,0.518666830234843,0.527099349023177,55285.9722820842,0.0,1.0
2000-03-23,3.875,3.875,3.875,3.875,1300,0.518666830234843,0.518666830234843,0.518666830234843,0.518666830234843,9712.40053604182,0.0,1.0
2000-03-24,3.875,3.875,3.875,3.875,6200,0.518666830234843,0.518666830234843,0.518666830234843,0.518666830234843,46320.6794795841,0.0,1.0
2000-03-27,3.875,3.875,3.875,3.875,5700,0.518666830234843,0.518666830234843,0.518666830234843,0.518666830234843,42585.1408118757,0.0,1.0
2000-03-28,3.813,3.875,3.813,3.875,35800,0.510368160951086,0.518666830234843,0.510368160951086,0.518666830234843,267464.568607921,0.0,1.0
2000-03-29,3.813,3.813,3.813,3.813,16900,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,126261.206968544,0.0,1.0
2000-03-30,3.75,3.75,3.75,3.75,1000,0.501935642162751,0.501935642162751,0.501935642162751,0.501935642162751,7471.07733541679,0.0,1.0
2000-03-31,3.75,3.75,3.75,3.75,0,0.501935642162751,0.501935642162751,0.501935642162751,0.501935642162751,0,0.0,1.0
2000-04-03,3.688,3.688,3.563,3.563,1200,0.493636972878994,0.493636972878994,0.476905784806902,0.476905784806902,8965.29280250014,0.0,1.0
2000-04-04,3.813,3.813,3.813,3.813,2000,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,14942.1546708336,0.0,1.0
2000-04-05,3.938,3.938,3.75,3.75,8200,0.527099349023177,0.527099349023177,0.501935642162751,0.501935642162751,61262.8341504176,0.0,1.0
2000-04-06,3.875,3.875,3.875,3.875,200,0.518666830234843,0.518666830234843,0.518666830234843,0.518666830234843,1494.21546708336,0.0,1.0
2000-04-07,3.875,3.875,3.875,3.875,200,0.518666830234843,0.518666830234843,0.518666830234843,0.518666830234843,1494.21546708336,0.0,1.0
2000-04-10,3.875,3.938,3.875,3.875,2300,0.518666830234843,0.527099349023177,0.518666830234843,0.518666830234843,17183.4778714586,0.0,1.0
2000-04-11,3.938,3.938,3.875,3.875,2000,0.527099349023177,0.527099349023177,0.518666830234843,0.518666830234843,14942.1546708336,0.0,1.0
2000-04-12,3.875,3.875,3.875,3.875,500,0.518666830234843,0.518666830234843,0.518666830234843,0.518666830234843,3735.53866770839,0.0,1.0
2000-04-13,3.875,3.938,3.875,3.938,60000,0.518666830234843,0.527099349023177,0.518666830234843,0.527099349023177,448264.640125007,0.0,1.0
2000-04-14,3.938,3.938,3.813,3.938,10100,0.527099349023177,0.527099349023177,0.510368160951086,0.527099349023177,75457.8810877096,0.0,1.0
2000-04-17,3.75,3.813,3.75,3.813,5600,0.501935642162751,0.510368160951086,0.501935642162751,0.510368160951086,41838.033078334,0.0,1.0
2000-04-18,3.813,3.875,3.813,3.875,7700,0.510368160951086,0.518666830234843,0.510368160951086,0.518666830234843,57527.2954827092,0.0,1.0
2000-04-19,3.813,3.938,3.813,3.938,6900,0.510368160951086,0.527099349023177,0.510368160951086,0.527099349023177,51550.4336143758,0.0,1.0
2000-04-20,3.938,3.938,3.938,3.938,700,0.527099349023177,0.527099349023177,0.527099349023177,0.527099349023177,5229.75413479175,0.0,1.0
2000-04-24,3.813,3.813,3.813,3.813,3800,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,28390.0938745838,0.0,1.0
2000-04-25,3.813,3.813,3.813,3.813,2600,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,19424.8010720836,0.0,1.0
2000-04-26,3.81,3.81,3.81,3.81,0,0.509966612437356,0.509966612437356,0.509966612437356,0.509966612437356,0,0.0,1.0
2000-04-27,3.813,3.813,3.813,3.813,5500,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,41090.9253447923,0.0,1.0
2000-04-28,3.813,3.813,3.813,3.813,9000,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,67239.696018751,0.0,1.0
2000-05-01,3.75,3.875,3.75,3.844,30300,0.501935642162751,0.518666830234843,0.501935642162751,0.514517495592964,226373.643263129,0.0,1.0
2000-05-02,3.75,3.75,3.75,3.75,0,0.501935642162751,0.501935642162751,0.501935642162751,0.501935642162751,0,0.0,1.0
2000-05-03,3.75,3.75,3.75,3.75,0,0.501935642162751,0.501935642162751,0.501935642162751,0.501935642162751,0,0.0,1.0
2000-05-04,3.875,3.875,3.813,3.813,1500,0.518666830234843,0.518666830234843,0.510368160951086,0.510368160951086,11206.6160031252,0.0,1.0
2000-05-05,3.813,3.813,3.813,3.813,1400,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,10459.5082695835,0.0,1.0
2000-05-08,3.813,3.813,3.813,3.813,7000,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,52297.5413479174,0.0,1.0
2000-05-09,3.813,3.828,3.813,3.813,10200,0.510368160951086,0.512375903519737,0.510368160951086,0.510368160951086,76204.9888212511,0.0,1.0
2000-05-10,3.813,3.813,3.813,3.813,8500,0.510368160951086,0.510368160951086,0.510368160951086,0.510368160951086,63504.1573510426,0.0,1.0
2000-05-11,3.563,3.563,3.563,3.563,3100,0.476905784806902,0.476905784806902,0.476905784806902,0.476905784806902,23160.339739792,0.0,1.0
2000-05-12,3.625,3.656,3.625,3.625,15800,0.48520445409066,0.489353788732539,0.48520445409066,0.48520445409066,118043.021899585,0.0,1.0
2000-05-15,3.625,3.688,3.625,3.688,15100,0.48520445409066,0.493636972878994,0.48520445409066,0.493636972878994,112813.267764793,0.0,1.0
2000-05-16,3.625,3.625,3.625,3.625,4800,0.48520445409066,0.48520445409066,0.48520445409066,0.48520445409066,35861.1712100005,0.0,1.0
2000-05-17,3.625,3.625,3.625,3.625,900,0.48520445409066,0.48520445409066,0.48520445409066,0.48520445409066,6723.9696018751,0.0,1.0
2000-05-18,3.62,3.62,3.62,3.62,0,0.484535206567776,0.484535206567776,0.484535206567776,0.484535206567776,0,0.0,1.0
2000-05-19,3.625,3.625,3.625,3.625,2100,0.48520445409066,0.48520445409066,0.48520445409066,0.48520445409066,15689.2624043752,0.0,1.0
2000-05-22,3.563,3.625,3.563,3.625,20000,0.476905784806902,0.48520445409066,0.476905784806902,0.48520445409066,149421.546708336,0.0,1.0
2000-05-23,3.5,3.625,3.5,3.5,2900,0.470146384825777,0.486937327140984,0.470146384825777,0.470146384825777,21589.0206276101,0.0125,1.0
2000-05-24,3.375,3.5,3.375,3.5,23800,0.453355442510571,0.470146384825777,0.453355442510571,0.470146384825777,177178.858943834,0.0,1.0
2000-05-25,3.313,3.313,3.313,3.313,1500,0.445027135122229,0.445027135122229,0.445027135122229,0.445027135122229,11166.7348073845,0.0,1.0
2000-05-26,3.313,3.438,3.25,3.25,35400,0.445027135122229,0.461818077437435,0.436564500195365,0.436564500195365,263534.941454274,0.0,1.0
2000-05-30,3.313,3.313,3.313,3.313,1500,0.445027135122229,0.445027135122229,0.445027135122229,0.445027135122229,11166.7348073845,0.0,1.0
2000-05-31,3.31,3.31,3.31,3.31,0,0.444624152506664,0.444624152506664,0.444624152506664,0.444624152506664,0,0.0,1.0
2000-06-01,3.375,3.375,3.313,3.313,16800,0.453355442510571,0.453355442510571,0.445027135122229,0.445027135122229,125067.429842706,0.0,1.0
2000-06-02,3.875,3.875,3.313,3.438,15300,0.520519211771396,0.520519211771396,0.445027135122229,0.461818077437435,113900.695035322,0.0,1.0
2000-06-05,3.625,3.688,3.5,3.688,15800,0.486937327140984,0.495399962067848,0.470146384825777,0.495399962067848,117622.939971117,0.0,1.0
2000-06-06,3.813,3.813,3.5,3.625,2400,0.512190904383054,0.512190904383054,0.470146384825777,0.486937327140984,17866.7756918152,0.0,1.0
2000-06-07,3.938,4.0,3.688,3.688,43500,0.52898184669826,0.537310154086603,0.495399962067848,0.495399962067848,323835.309414151,0.0,1.0
2000-06-08,3.875,3.875,3.875,3.875,5100,0.520519211771396,0.520519211771396,0.520519211771396,0.520519211771396,37966.8983451074,0.0,1.0
2000-06-09,4.063,4.063,3.875,4.0,6400,0.545772789013466,0.545772789013466,0.520519211771396,0.537310154086603,47644.735178174,0.0,1.0
2000-06-12,3.938,3.938,3.938,3.938,2000,0.52898184669826,0.52898184669826,0.52898184669826,0.52898184669826,14888.9797431794,0.0,1.0
2000-06-13,4.375,4.375,3.938,3.938,27700,0.587682981032221,0.587682981032221,0.52898184669826,0.52898184669826,206212.369443034,0.0,1.0
2000-06-14,4.38,4.38,4.38,4.38,0,0.58835461872483,0.58835461872483,0.58835461872483,0.58835461872483,0,0.0,1.0
2000-06-15,4.313,4.313,4.313,4.313,8200,0.579354673643879,0.579354673643879,0.579354673643879,0.579354673643879,61044.8169470353,0.0,1.0
2000-06-16,4.125,4.438,4.125,4.375,3500,0.554101096401809,0.596145615959085,0.554101096401809,0.587682981032221,26055.7145505639,0.0,1.0
2000-06-19,4.0,4.0,4.0,4.0,9900,0.537310154086603,0.537310154086603,0.537310154086603,0.537310154086603,73700.4497287377,0.0,1.0
2000-06-20,4.063,4.063,4.0,4.063,2900,0.545772789013466,0.545772789013466,0.537310154086603,0.545772789013466,21589.0206276101,0.0,1.0
2000-06-21,4.063,4.063,4.063,4.063,1000,0.545772789013466,0.545772789013466,0.545772789013466,0.545772789013466,7444.48987158968,0.0,1.0
2000-06-22,4.0,4.0,4.0,4.0,2000,0.537310154086603,0.537310154086603,0.537310154086603,0.537310154086603,14888.9797431793,0.0,1.0
2000-06-23,3.875,4.0,3.875,4.0,60100,0.520519211771396,0.537310154086603,0.520519211771396,0.537310154086603,447413.84128254,0.0,1.0
2000-06-26,3.875,3.938,3.875,3.875,32300,0.520519211771396,0.52898184669826,0.520519211771396,0.520519211771396,240457.022852347,0.0,1.0
2000-06-27,3.875,3.875,3.875,3.875,2400,0.520519211771396,0.520519211771396,0.520519211771396,0.520519211771396,17866.7756918152,0.0,1.0
2000-06-28,3.875,3.875,3.875,3.875,6100,0.520519211771396,0.520519211771396,0.520519211771396,0.520519211771396,45411.388216697,0.0,1.0
2000-06-29,3.875,3.875,3.875,3.875,8600,0.520519211771396,0.520519211771396,0.520519211771396,0.520519211771396,64022.6128956712,0.0,1.0
2000-06-30,3.875,3.875,3.875,3.875,1000,0.520519211771396,0.520519211771396,0.520519211771396,0.520519211771396,7444.48987158968,0.0,1.0
2000-07-03,3.688,3.875,3.5,3.875,48900,0.495399962067848,0.520519211771396,0.470146384825777,0.520519211771396,364035.554720735,0.0,1.0
2000-07-05,3.5,3.5,3.5,3.5,11600,0.470146384825777,0.470146384825777,0.470146384825777,0.470146384825777,86356.0825104403,0.0,1.0
2000-07-06,3.5,3.563,3.5,3.563,5300,0.470146384825777,0.478609019752641,0.470146384825777,0.478609019752641,39455.7963194253,0.0,1.0
2000-07-07,3.563,3.688,3.563,3.688,5500,0.478609019752641,0.495399962067848,0.478609019752641,0.495399962067848,40944.6942937432,0.0,1.0
2000-07-10,3.56,3.56,3.56,3.56,0,0.478206037137076,0.478206037137076,0.478206037137076,0.478206037137076,0,0.0,1.0
2000-07-11,3.75,3.75,3.75,3.75,200,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,1488.89797431793,0.0,1.0
2000-07-12,3.688,3.688,3.625,3.625,34500,0.495399962067848,0.495399962067848,0.486937327140984,0.486937327140984,256834.900569844,0.0,1.0
2000-07-13,3.69,3.69,3.69,3.69,0,0.495668617144891,0.495668617144891,0.495668617144891,0.495668617144891,0,0.0,1.0
2000-07-14,3.625,3.625,3.625,3.625,1100,0.486937327140984,0.486937327140984,0.486937327140984,0.486937327140984,8188.93885874863,0.0,1.0
2000-07-17,3.625,3.625,3.625,3.625,5000,0.486937327140984,0.486937327140984,0.486937327140984,0.486937327140984,37222.4493579483,0.0,1.0
2000-07-18,3.688,3.688,3.625,3.625,6700,0.495399962067848,0.495399962067848,0.486937327140984,0.486937327140984,49878.0821396508,0.0,1.0
2000-07-19,3.69,3.69,3.69,3.69,0,0.495668617144891,0.495668617144891,0.495668617144891,0.495668617144891,0,0.0,1.0
2000-07-20,3.688,3.75,3.688,3.688,3600,0.495399962067848,0.50372826945619,0.495399962067848,0.495399962067848,26800.1635377228,0.0,1.0
2000-07-21,3.688,3.688,3.688,3.688,7000,0.495399962067848,0.495399962067848,0.495399962067848,0.495399962067848,52111.4291011277,0.0,1.0
2000-07-24,3.688,3.688,3.688,3.688,10200,0.495399962067848,0.495399962067848,0.495399962067848,0.495399962067848,75933.7966902146,0.0,1.0
2000-07-25,3.625,3.75,3.625,3.688,16700,0.486937327140984,0.50372826945619,0.486937327140984,0.495399962067848,124322.980855547,0.0,1.0
2000-07-26,3.625,3.625,3.625,3.625,1000,0.486937327140984,0.486937327140984,0.486937327140984,0.486937327140984,7444.48987158967,0.0,1.0
2000-07-27,3.625,3.625,3.625,3.625,6000,0.486937327140984,0.486937327140984,0.486937327140984,0.486937327140984,44666.939229538,0.0,1.0
2000-07-28,3.62,3.62,3.62,3.62,0,0.486265689448375,0.486265689448375,0.486265689448375,0.486265689448375,0,0.0,1.0
2000-07-31,3.688,3.688,3.688,3.688,300,0.495399962067848,0.495399962067848,0.495399962067848,0.495399962067848,2233.3469614769,0.0,1.0
2000-08-01,3.625,3.625,3.625,3.625,5200,0.486937327140984,0.486937327140984,0.486937327140984,0.486937327140984,38711.3473322663,0.0,1.0
2000-08-02,3.625,3.625,3.625,3.625,3300,0.486937327140984,0.486937327140984,0.486937327140984,0.486937327140984,24566.8165762459,0.0,1.0
2000-08-03,3.62,3.62,3.62,3.62,0,0.486265689448375,0.486265689448375,0.486265689448375,0.486265689448375,0,0.0,1.0
2000-08-04,3.625,3.688,3.625,3.688,4200,0.486937327140984,0.495399962067848,0.486937327140984,0.495399962067848,31266.8574606766,0.0,1.0
2000-08-07,3.688,3.688,3.625,3.688,5200,0.495399962067848,0.495399962067848,0.486937327140984,0.495399962067848,38711.3473322663,0.0,1.0
2000-08-08,3.75,3.75,3.75,3.75,5300,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,39455.7963194253,0.0,1.0
2000-08-09,3.75,3.75,3.75,3.75,2200,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,16377.8777174973,0.0,1.0
2000-08-10,3.75,3.75,3.75,3.75,4900,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,36478.0003707894,0.0,1.0
2000-08-11,3.75,3.75,3.75,3.75,9400,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,69978.2047929429,0.0,1.0
2000-08-14,3.813,3.813,3.813,3.813,300,0.512190904383054,0.512190904383054,0.512190904383054,0.512190904383054,2233.3469614769,0.0,1.0
2000-08-15,3.75,3.75,3.75,3.75,15200,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,113156.246048163,0.0,1.0
2000-08-16,3.75,3.75,3.75,3.75,0,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,0,0.0,1.0
2000-08-17,3.75,3.75,3.75,3.75,200,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,1488.89797431793,0.0,1.0
2000-08-18,3.75,3.75,3.75,3.75,500,0.50372826945619,0.50372826945619,0.50372826945619,0.50372826945619,3722.24493579484,0.0,1.0
2000-08-21,3.375,3.781,3.25,3.781,34100,0.453355442510571,0.507892423150361,0.436564500195365,0.507892423150361,253857.104621208,0.0,1.0
2000-08-22,3.438,3.625,3.375,3.375,12900,0.463497171668956,0.488707750814416,0.455003767999629,0.455003767999629,95686.0207804597,0.0125,1.0
2000-08-23,3.5,3.5,3.25,3.438,23600,0.471855759407023,0.471855759407023,0.438151776592235,0.463497171668956,175053.495381306,0.0,1.0
2000-08-24,3.5,3.625,3.5,3.5,9100,0.471855759407023,0.488707750814416,0.471855759407023,0.471855759407023,67499.4410156731,0.0,1.0
2000-08-25,3.563,3.563,3.5,3.5,17500,0.480349163076349,0.480349163076349,0.471855759407023,0.471855759407023,129806.617337833,0.0,1.0
2000-08-28,3.438,3.438,3.375,3.375,2000,0.463497171668956,0.463497171668956,0.455003767999629,0.455003767999629,14835.0419814666,0.0,1.0
2000-08-29,3.625,3.625,3.5,3.5,5600,0.488707750814416,0.488707750814416,0.471855759407023,0.471855759407023,41538.1175481066,0.0,1.0
2000-08-30,3.5,3.5,3.438,3.438,12400,0.471855759407023,0.471855759407023,0.463497171668956,0.463497171668956,91977.2602850931,0.0,1.0
2000-08-31,3.438,3.438,3.438,3.438,6200,0.463497171668956,0.463497171668956,0.463497171668956,0.463497171668956,45988.6301425465,0.0,1.0
2000-09-01,3.438,3.438,3.438,3.438,1400,0.463497171668956,0.463497171668956,0.463497171668956,0.463497171668956,10384.5293870266,0.0,1.0
2000-09-05,3.563,3.563,3.438,3.438,3700,0.480349163076349,0.480349163076349,0.463497171668956,0.463497171668956,27444.8276657133,0.0,1.0
2000-09-06,3.375,3.438,3.375,3.438,11100,0.455003767999629,0.463497171668956,0.455003767999629,0.463497171668956,82334.4829971398,0.0,1.0
2000-09-07,3.563,3.563,3.375,3.375,22600,0.480349163076349,0.480349163076349,0.455003767999629,0.455003767999629,167635.974390573,0.0,1.0
2000-09-08,3.5,3.625,3.5,3.563,22600,0.471855759407023,0.488707750814416,0.471855759407023,0.480349163076349,167635.974390573,0.0,1.0
2000-09-11,3.625,3.625,3.5,3.5,13000,0.488707750814416,0.488707750814416,0.471855759407023,0.471855759407023,96427.7728795332,0.0,1.0
2000-09-12,3.5,3.5,3.5,3.5,1800,0.471855759407023,0.471855759407023,0.471855759407023,0.471855759407023,13351.53778332,0.0,1.0
2000-09-13,3.5,3.5,3.5,3.5,2200,0.471855759407023,0.471855759407023,0.471855759407023,0.471855759407023,16318.5461796133,0.0,1.0
2000-09-14,3.5,3.5,3.5,3.5,6000,0.471855759407023,0.471855759407023,0.471855759407023,0.471855759407023,44505.1259443999,0.0,1.0
2000-09-15,3.594,3.625,3.594,3.594,13000,0.484528456945383,0.488707750814416,0.484528456945383,0.484528456945383,96427.772879533,0.0,1.0
2000-09-18,3.563,3.594,3.563,3.563,21800,0.480349163076349,0.484528456945383,0.480349163076349,0.480349163076349,161701.957597986,0.0,1.0
2000-09-19,3.625,3.625,3.563,3.563,30000,0.488707750814416,0.488707750814416,0.480349163076349,0.480349163076349,222525.629722,0.0,1.0
2000-09-20,3.563,3.563,3.563,3.563,2000,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,14835.0419814666,0.0,1.0
2000-09-21,3.563,3.563,3.563,3.563,8800,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,65274.1847184532,0.0,1.0
2000-09-22,3.5,3.5,3.5,3.5,6500,0.471855759407023,0.471855759407023,0.471855759407023,0.471855759407023,48213.8864397665,0.0,1.0
2000-09-25,3.25,3.563,3.25,3.438,12100,0.438151776592235,0.480349163076349,0.438151776592235,0.463497171668956,89752.0039878732,0.0,1.0
2000-09-26,3.25,3.25,3.25,3.25,5100,0.438151776592235,0.438151776592235,0.438151776592235,0.438151776592235,37829.3570527399,0.0,1.0
2000-09-27,3.25,3.25,3.25,3.25,0,0.438151776592235,0.438151776592235,0.438151776592235,0.438151776592235,0,0.0,1.0
2000-09-28,3.31,3.44,3.28,3.28,20600,0.446240732467784,0.463766803531474,0.44219625453001,0.44219625453001,152800.932409106,0.0,1.0
2000-09-29,3.25,3.25,3.25,3.25,5200,0.438151776592235,0.438151776592235,0.438151776592235,0.438151776592235,38571.1091518133,0.0,1.0
2000-10-02,3.38,3.38,3.25,3.25,8500,0.455677847655925,0.455677847655925,0.438151776592235,0.438151776592235,63048.9284212332,0.0,1.0
2000-10-03,3.188,3.188,3.188,3.188,800,0.429793188854168,0.429793188854168,0.429793188854168,0.429793188854168,5934.01679258665,0.0,1.0
2000-10-04,3.188,3.188,3.188,3.188,300,0.429793188854168,0.429793188854168,0.429793188854168,0.429793188854168,2225.25629722,0.0,1.0
2000-10-05,3.375,3.375,3.375,3.375,200,0.455003767999629,0.455003767999629,0.455003767999629,0.455003767999629,1483.50419814666,0.0,1.0
2000-10-06,3.5,3.563,3.375,3.375,8900,0.471855759407023,0.480349163076349,0.455003767999629,0.455003767999629,66015.9368175265,0.0,1.0
2000-10-09,3.656,3.656,3.5,3.5,19500,0.49288704468345,0.49288704468345,0.471855759407023,0.471855759407023,144641.6593193,0.0,1.0
2000-10-10,3.563,3.75,3.563,3.75,4300,0.480349163076349,0.50555974222181,0.480349163076349,0.50555974222181,31895.3402601533,0.0,1.0
2000-10-11,3.563,3.563,3.563,3.563,2000,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,14835.0419814666,0.0,1.0
2000-10-12,3.563,3.563,3.563,3.563,6700,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,49697.3906379132,0.0,1.0
2000-10-13,3.563,3.563,3.563,3.563,4100,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,30411.8360620066,0.0,1.0
2000-10-16,3.563,3.563,3.563,3.563,11700,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,86784.9955915798,0.0,1.0
2000-10-17,3.563,3.563,3.563,3.563,4600,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,34120.5965573733,0.0,1.0
2000-10-18,3.563,3.563,3.563,3.563,500,0.480349163076349,0.480349163076349,0.480349163076349,0.480349163076349,3708.76049536666,0.0,1.0
2000-10-19,3.563,3.625,3.563,3.625,3300,0.480349163076349,0.488707750814416,0.480349163076349,0.488707750814416,24477.8192694199,0.0,1.0
2000-10-20,3.625,3.625,3.563,3.563,156200,0.488707750814416,0.488707750814416,0.480349163076349,0.480349163076349,1158616.77875254,0.0,1.0
2000-10-23,3.563,3.688,3.563,3.688,2000,0.480349163076349,0.497201154483743,0.480349163076349,0.497201154483743,14835.0419814666,0.0,1.0
2000-10-24,3.5,3.563,3.5,3.563,6200,0.471855759407023,0.480349163076349,0.471855759407023,0.480349163076349,45988.6301425465,0.0,1.0
2000-10-25,3.5,3.5,3.5,3.5,200,0.471855759407023,0.471855759407023,0.471855759407023,0.471855759407023,1483.50419814666,0.0,1.0
2000-10-26,3.25,3.5,3.125,3.5,29100,0.438151776592235,0.471855759407023,0.421299785184842,0.471855759407023,215849.86083034,0.0,1.0
2000-10-27,3.375,3.375,3.25,3.375,5700,0.455003767999629,0.455003767999629,0.438151776592235,0.455003767999629,42279.8696471799,0.0,1.0
2000-10-30,3.375,3.375,3.25,3.25,16200,0.455003767999629,0.455003767999629,0.438151776592235,0.438151776592235,120163.84004988,0.0,1.0
2000-10-31,3.5,3.625,3.484,3.484,28700,0.471855759407023,0.488707750814416,0.469698704506876,0.469698704506876,212882.852434046,0.0,1.0
2000-11-01,3.625,3.625,3.625,3.625,700,0.488707750814416,0.488707750814416,0.488707750814416,0.488707750814416,5192.26469351333,0.0,1.0
2000-11-02,4.0,4.0,3.641,3.641,30300,0.539263725036597,0.539263725036597,0.490864805714563,0.490864805714563,224750.88601922,0.0,1.0
2000-11-03,3.906,4.0,3.813,3.922,38400,0.526591027498237,0.539263725036597,0.514053145891136,0.528748082398384,284832.806044159,0.0,1.0
2000-11-06,4.125,4.25,3.938,4.0,72100,0.556115716443991,0.572967707851385,0.53090513729853,0.539263725036597,534803.263431872,0.0,1.0
2000-11-07,4.063,4.063,4.063,4.063,3000,0.547757128705924,0.547757128705924,0.547757128705924,0.547757128705924,22252.5629721999,0.0,1.0
2000-11-08,4.06,4.06,4.06,4.06,0,0.547352680912146,0.547352680912146,0.547352680912146,0.547352680912146,0,0.0,1.0
2000-11-09,4.125,4.188,4.125,4.125,15800,0.556115716443991,0.564609120113317,0.556115716443991,0.556115716443991,117196.831653586,0.0,1.0
2000-11-10,4.125,4.125,4.125,4.125,5600,0.556115716443991,0.556115716443991,0.556115716443991,0.556115716443991,41538.1175481066,0.0,1.0
2000-11-13,4.125,4.125,4.125,4.125,4200,0.556115716443991,0.556115716443991,0.556115716443991,0.556115716443991,31153.5881610799,0.0,1.0
2000-11-14,4.125,4.188,4.125,4.188,3400,0.556115716443991,0.564609120113317,0.556115716443991,0.564609120113317,25219.5713684933,0.0,1.0
2000-11-15,4.25,4.25,4.125,4.125,41400,0.572967707851385,0.572967707851385,0.556115716443991,0.556115716443991,307085.369016359,0.0,1.0
2000-11-16,4.188,4.188,4.188,4.188,7800,0.564609120113317,0.564609120113317,0.564609120113317,0.564609120113317,57856.6637277199,0.0,1.0
2000-11-17,4.188,4.188,4.188,4.188,7800,0.564609120113317,0.564609120113317,0.564609120113317,0.564609120113317,57856.6637277199,0.0,1.0
2000-11-20,4.188,4.188,4.188,4.188,4500,0.566294319254057,0.566294319254057,0.566294319254057,0.566294319254057,33279.5144843138,0.0125,1.0
2000-11-21,4.25,4.25,4.188,4.188,8900,0.574677855021428,0.574677855021428,0.566294319254057,0.566294319254057,65819.4842023095,0.0,1.0
2000-11-22,4.188,4.313,4.188,4.281,35800,0.566294319254057,0.583196609107628,0.566294319254057,0.578869622905114,264757.026341874,0.0,1.0
2000-11-24,4.188,4.188,4.188,4.188,1500,0.566294319254057,0.566294319254057,0.566294319254057,0.566294319254057,11093.1714947713,0.0,1.0
2000-11-27,4.188,4.219,4.188,4.219,10500,0.566294319254057,0.570486087137743,0.566294319254057,0.570486087137743,77652.2004633988,0.0,1.0
2000-11-28,4.188,4.188,4.188,4.188,12800,0.566294319254057,0.566294319254057,0.566294319254057,0.566294319254057,94661.7300887147,0.0,1.0
2000-11-29,4.188,4.188,4.188,4.188,5100,0.566294319254057,0.566294319254057,0.566294319254057,0.566294319254057,37716.7830822223,0.0,1.0
2000-11-30,4.25,4.25,4.188,4.188,15800,0.574677855021428,0.574677855021428,0.566294319254057,0.566294319254057,116848.073078257,0.0,1.0
2000-12-01,4.188,4.188,4.188,4.188,2200,0.566294319254057,0.566294319254057,0.566294319254057,0.566294319254057,16269.9848589978,0.0,1.0
2000-12-04,4.063,4.188,4.0,4.188,22800,0.549392029400485,0.566294319254057,0.540873275314285,0.566294319254057,168616.206720523,0.0,1.0
2000-12-05,4.25,4.25,4.125,4.25,4500,0.574677855021428,0.574677855021428,0.557775565167857,0.574677855021428,33279.5144843138,0.0,1.0
2000-12-06,4.25,4.25,4.25,4.25,16000,0.574677855021428,0.574677855021428,0.574677855021428,0.574677855021428,118327.162610894,0.0,1.0
2000-12-07,4.25,4.25,4.188,4.188,1500,0.574677855021428,0.574677855021428,0.566294319254057,0.566294319254057,11093.1714947713,0.0,1.0
2000-12-08,4.219,4.219,4.188,4.188,7600,0.570486087137743,0.570486087137743,0.566294319254057,0.566294319254057,56205.4022401744,0.0,1.0
2000-12-11,4.25,4.313,4.188,4.188,87800,0.574677855021428,0.583196609107628,0.566294319254057,0.566294319254057,649320.304827278,0.0,1.0
2000-12-12,4.25,4.25,4.25,4.25,1600,0.574677855021428,0.574677855021428,0.574677855021428,0.574677855021428,11832.7162610894,0.0,1.0
2000-12-13,4.25,4.25,4.25,4.25,34400,0.574677855021428,0.574677855021428,0.574677855021428,0.574677855021428,254403.399613421,0.0,1.0
2000-12-14,4.25,4.25,4.25,4.25,0,0.574677855021428,0.574677855021428,0.574677855021428,0.574677855021428,0,0.0,1.0
2000-12-15,4.25,4.25,4.125,4.188,33000,0.574677855021428,0.574677855021428,0.557775565167857,0.566294319254057,244049.772884968,0.0,1.0
2000-12-18,4.125,4.125,4.125,4.125,6000,0.557775565167857,0.557775565167857,0.557775565167857,0.557775565167857,44372.685979085,0.0,1.0
2000-12-19,4.188,4.188,4.188,4.188,6100,0.566294319254057,0.566294319254057,0.566294319254057,0.566294319254057,45112.2307454031,0.0,1.0
2000-12-20,4.188,4.25,4.188,4.25,1500,0.566294319254057,0.574677855021428,0.566294319254057,0.574677855021428,11093.1714947713,0.0,1.0
2000-12-21,4.188,4.219,4.188,4.219,5000,0.566294319254057,0.570486087137743,0.566294319254057,0.570486087137743,36977.2383159042,0.0,1.0
2000-12-22,5.25,5.938,4.25,4.25,152100,0.70989617385,0.802926377204057,0.574677855021428,0.574677855021428,1124847.58956981,0.0,1.0
2000-12-26,5.25,5.25,5.0,5.25,27700,0.70989617385,0.70989617385,0.676091594142857,0.70989617385,204853.900270109,0.0,1.0
2000-12-27,5.313,5.375,5.125,5.25,13800,0.7184149279362,0.726798463703571,0.692993883996428,0.70989617385,102057.177751896,0.0,1.0
2000-12-28,6.125,6.375,5.5,5.938,93400,0.828212202825,0.862016782532142,0.743700753557142,0.802926377204057,690734.81174109,0.0,1.0
2000-12-29,6.0,6.625,5.938,6.25,128900,0.811309912971428,0.895821362239285,0.802926377204057,0.845114492678571,953273.203784011,0.0,1.0
2001-01-02,6.188,6.375,5.875,6.125,43000,0.8367309569112,0.862016782532142,0.794407623117857,0.828212202825,318004.249516776,0.0,1.0
2001-01-03,6.188,6.313,6.0,6.25,28500,0.8367309569112,0.853633246764771,0.811309912971428,0.845114492678571,210770.258400654,0.0,1.0
2001-01-04,6.188,6.313,5.875,6.188,27400,0.8367309569112,0.853633246764771,0.794407623117857,0.8367309569112,202635.265971155,0.0,1.0
2001-01-05,6.0,6.125,5.875,6.016,26800,0.811309912971428,0.828212202825,0.794407623117857,0.813473406072685,198197.997373247,0.0,1.0
2001-01-08,5.5,5.938,5.5,5.813,19400,0.743700753557142,0.802926377204057,0.743700753557142,0.786024087350485,143471.684665708,0.0,1.0
2001-01-09,5.563,5.625,5.563,5.625,23900,0.752219507643342,0.760603043410714,0.752219507643342,0.760603043410714,176751.199150022,0.0,1.0
2001-01-10,5.438,5.438,5.438,5.438,5400,0.735317217789771,0.735317217789771,0.735317217789771,0.735317217789771,39935.4173811765,0.0,1.0
2001-01-11,5.313,5.391,5.0,5.391,82100,0.7184149279362,0.728961956804828,0.676091594142857,0.728961956804828,607166.253147147,0.0,1.0
2001-01-12,5.31,5.31,5.31,5.31,0,0.718009272979714,0.718009272979714,0.718009272979714,0.718009272979714,0,0.0,1.0
2001-01-16,4.938,5.188,4.938,5.125,39400,0.667708058375485,0.701512638082628,0.667708058375485,0.692993883996428,291380.637929325,0.0,1.0
2001-01-17,5.063,5.063,4.938,4.938,1700,0.684610348229057,0.684610348229057,0.667708058375485,0.667708058375485,12572.2610274074,0.0,1.0
2001-01-18,5.063,5.078,5.063,5.078,13900,0.684610348229057,0.686638623011485,0.684610348229057,0.686638623011485,102796.722518214,0.0,1.0
2001-01-19,5.125,5.125,5.063,5.063,200,0.692993883996428,0.692993883996428,0.684610348229057,0.684610348229057,1479.08953263617,0.0,1.0
2001-01-22,5.125,5.125,5.063,5.063,9100,0.692993883996428,0.692993883996428,0.684610348229057,0.684610348229057,67298.5737349457,0.0,1.0
2001-01-23,5.25,5.25,5.063,5.141,56600,0.70989617385,0.70989617385,0.684610348229057,0.695157377097685,418582.337736035,0.0,1.0
2001-01-24,5.281,5.438,5.188,5.25,28800,0.714087941733685,0.735317217789771,0.701512638082628,0.70989617385,212988.892699608,0.0,1.0
2001-01-25,5.313,5.375,5.281,5.313,23600,0.7184149279362,0.726798463703571,0.714087941733685,0.7184149279362,174532.564851068,0.0,1.0
2001-01-26,5.31,5.31,5.31,5.31,0,0.718009272979714,0.718009272979714,0.718009272979714,0.718009272979714,0,0.0,1.0
2001-01-29,5.438,5.438,5.375,5.438,2500,0.735317217789771,0.735317217789771,0.726798463703571,0.735317217789771,18488.6191579521,0.0,1.0
2001-01-30,5.375,5.484,5.375,5.469,26500,0.726798463703571,0.741537260455885,0.726798463703571,0.739508985673457,195979.363074292,0.0,1.0
2001-01-31,5.125,5.313,5.125,5.313,26500,0.692993883996428,0.7184149279362,0.692993883996428,0.7184149279362,195979.363074292,0.0,1.0
2001-02-01,5.125,5.125,5.125,5.125,1900,0.692993883996428,0.692993883996428,0.692993883996428,0.692993883996428,14051.3505600436,0.0,1.0
2001-02-02,4.5,4.875,4.125,4.75,81200,0.608482434728571,0.659189304289285,0.557775565167857,0.642287014435714,600510.350250284,0.0,1.0
2001-02-05,4.75,4.75,4.5,4.5,4200,0.642287014435714,0.642287014435714,0.608482434728571,0.608482434728571,31060.8801853595,0.0,1.0
2001-02-06,4.688,4.75,4.688,4.75,2000,0.633903478668343,0.642287014435714,0.633903478668343,0.642287014435714,14790.8953263617,0.0,1.0
2001-02-07,4.688,4.688,4.688,4.688,2000,0.633903478668343,0.633903478668343,0.633903478668343,0.633903478668343,14790.8953263617,0.0,1.0
2001-02-08,4.813,4.813,4.734,4.75,10000,0.650805768521914,0.650805768521914,0.640123521334457,0.642287014435714,73954.4766318084,0.0,1.0
2001-02-09,4.625,4.75,4.625,4.75,11300,0.625384724582143,0.642287014435714,0.625384724582143,0.642287014435714,83568.5585939434,0.0,1.0
2001-02-12,4.438,4.438,4.438,4.438,4500,0.6000988989612,0.6000988989612,0.6000988989612,0.6000988989612,33279.5144843138,0.0,1.0
2001-02-13,4.688,4.688,4.688,4.688,700,0.633903478668343,0.633903478668343,0.633903478668343,0.633903478668343,5176.81336422658,0.0,1.0
2001-02-14,4.688,4.688,4.688,4.688,300,0.633903478668343,0.633903478668343,0.633903478668343,0.633903478668343,2218.63429895425,0.0,1.0
2001-02-15,4.688,4.688,4.688,4.688,1700,0.633903478668343,0.633903478668343,0.633903478668343,0.633903478668343,12572.2610274074,0.0,1.0
2001-02-16,4.69,4.69,4.69,4.69,0,0.634173915306,0.634173915306,0.634173915306,0.634173915306,0,0.0,1.0
2001-02-20,4.688,4.688,4.688,4.688,6900,0.6355937076537,0.6355937076537,0.6355937076537,0.6355937076537,50892.88897999,0.0125,1.0
2001-02-21,4.625,4.75,4.563,4.75,25200,0.62705223931279,0.643999597132055,0.618646349834435,0.643999597132055,185869.681492138,0.0,1.0
2001-02-22,4.625,4.625,4.5,4.625,3400,0.62705223931279,0.62705223931279,0.610104881493526,0.62705223931279,25077.6554394154,0.0,1.0
2001-02-23,4.5,4.75,4.5,4.75,2900,0.610104881493526,0.643999597132055,0.610104881493526,0.643999597132055,21389.764933619,0.0,1.0
2001-02-26,4.5,4.5,4.5,4.5,0,0.610104881493526,0.610104881493526,0.610104881493526,0.610104881493526,0,0.0,1.0
2001-02-27,4.75,4.75,4.75,4.75,17100,0.643999597132055,0.643999597132055,0.643999597132055,0.643999597132055,126125.855298236,0.0,1.0
2001-02-28,4.688,4.75,4.688,4.688,12300,0.6355937076537,0.643999597132055,0.6355937076537,0.6355937076537,90722.1064425909,0.0,1.0
2001-03-01,4.563,4.563,4.563,4.563,1500,0.618646349834435,0.618646349834435,0.618646349834435,0.618646349834435,11063.6715173891,0.0,1.0
2001-03-02,4.688,4.688,4.563,4.563,200,0.6355937076537,0.6355937076537,0.618646349834435,0.618646349834435,1475.15620231855,0.0,1.0
2001-03-05,4.688,4.688,4.688,4.688,3000,0.6355937076537,0.6355937076537,0.6355937076537,0.6355937076537,22127.3430347783,0.0,1.0
2001-03-06,4.563,4.688,4.563,4.688,1000,0.618646349834435,0.6355937076537,0.618646349834435,0.6355937076537,7375.78101159276,0.0,1.0
2001-03-07,4.688,4.688,4.563,4.563,3300,0.6355937076537,0.6355937076537,0.618646349834435,0.618646349834435,24340.0773382561,0.0,1.0
2001-03-08,4.563,4.688,4.563,4.688,1700,0.618646349834435,0.6355937076537,0.618646349834435,0.6355937076537,12538.8277197077,0.0,1.0
2001-03-09,4.56,4.56,4.56,4.56,0,0.618239613246773,0.618239613246773,0.618239613246773,0.618239613246773,0,0.0,1.0
2001-03-12,4.688,4.688,4.625,4.672,2500,0.6355937076537,0.6355937076537,0.62705223931279,0.633424445852834,18439.4525289819,0.0,1.0
2001-03-13,4.69,4.69,4.69,4.69,0,0.635864865378808,0.635864865378808,0.635864865378808,0.635864865378808,0,0.0,1.0
2001-03-14,4.625,4.688,4.625,4.688,1100,0.62705223931279,0.6355937076537,0.62705223931279,0.6355937076537,8113.35911275204,0.0,1.0
2001-03-15,4.563,4.563,4.563,4.563,1700,0.618646349834435,0.618646349834435,0.618646349834435,0.618646349834435,12538.8277197077,0.0,1.0
2001-03-16,4.563,4.625,4.563,4.625,5000,0.618646349834435,0.62705223931279,0.618646349834435,0.62705223931279,36878.9050579638,0.0,1.0
2001-03-19,4.625,4.625,4.563,4.594,6800,0.62705223931279,0.62705223931279,0.618646349834435,0.622849294573613,50155.3108788308,0.0,1.0
2001-03-20,4.625,4.688,4.625,4.625,3600,0.62705223931279,0.6355937076537,0.62705223931279,0.62705223931279,26552.811641734,0.0,1.0
2001-03-21,4.563,4.625,4.563,4.625,9800,0.618646349834435,0.62705223931279,0.618646349834435,0.62705223931279,72282.6539136091,0.0,1.0
2001-03-22,4.531,4.563,4.531,4.563,5800,0.614307826232703,0.618646349834435,0.614307826232703,0.618646349834435,42779.529867238,0.0,1.0
2001-03-23,4.688,4.688,4.406,4.625,41700,0.6355937076537,0.6355937076537,0.597360468413439,0.62705223931279,307570.068183418,0.0,1.0
2001-03-26,4.5,4.688,4.5,4.531,15800,0.610104881493526,0.6355937076537,0.610104881493526,0.614307826232703,116537.339983166,0.0,1.0
2001-03-27,4.625,4.75,4.563,4.563,14900,0.62705223931279,0.643999597132055,0.618646349834435,0.618646349834435,109899.137072732,0.0,1.0
2001-03-28,4.688,4.688,4.625,4.625,10400,0.6355937076537,0.6355937076537,0.62705223931279,0.62705223931279,76708.1225205647,0.0,1.0
2001-03-29,4.625,4.688,4.625,4.688,1600,0.62705223931279,0.6355937076537,0.62705223931279,0.6355937076537,11801.2496185484,0.0,1.0
2001-03-30,4.62,4.62,4.62,4.62,0,0.62637434500002,0.62637434500002,0.62637434500002,0.62637434500002,0,0.0,1.0
2001-04-02,4.625,4.688,4.563,4.563,9200,0.62705223931279,0.6355937076537,0.618646349834435,0.618646349834435,67857.1853066535,0.0,1.0
2001-04-03,4.625,4.625,4.5,4.516,6100,0.62705223931279,0.62705223931279,0.610104881493526,0.612274143294392,44992.2641707159,0.0,1.0
2001-04-04,4.875,4.875,4.656,4.656,4800,0.660946954951319,0.660946954951319,0.631255184051968,0.631255184051968,35403.7488556453,0.0,1.0
2001-04-05,5.0,5.0,4.875,4.875,31800,0.677894312770584,0.677894312770584,0.660946954951319,0.660946954951319,234549.83616865,0.0,1.0
2001-04-06,5.25,5.25,4.844,4.875,19700,0.711789028409113,0.711789028409113,0.656744010212142,0.660946954951319,145302.885928378,0.0,1.0
2001-04-09,5.05,5.38,5.05,5.3,15500,0.68467325589829,0.729414280541149,0.68467325589829,0.718567971536819,114324.605679688,0.0,1.0
2001-04-10,5.05,5.2,5.05,5.2,4700,0.68467325589829,0.705010085281408,0.68467325589829,0.705010085281408,34666.170754486,0.0,1.0
2001-04-11,4.95,5.14,4.95,5.05,12400,0.671115369642878,0.69687535352816,0.671115369642878,0.68467325589829,91459.6845437503,0.0,1.0
2001-04-12,4.98,5.0,4.98,5.0,2000,0.675182735519502,0.677894312770584,0.675182735519502,0.677894312770584,14751.5620231855,0.0,1.0
2001-04-16,5.01,5.01,5.01,5.01,100,0.679250101396125,0.679250101396125,0.679250101396125,0.679250101396125,737.578101159277,0.0,1.0
2001-04-17,5.03,5.03,4.97,5.0,11800,0.681961678647208,0.681961678647208,0.673826946893961,0.677894312770584,87034.2159367946,0.0,1.0
2001-04-18,4.95,5.0,4.95,5.0,5300,0.671115369642878,0.677894312770584,0.671115369642878,0.677894312770584,39091.6393614417,0.0,1.0
2001-04-19,4.95,4.95,4.95,4.95,5400,0.671115369642878,0.671115369642878,0.671115369642878,0.671115369642878,39829.2174626009,0.0,1.0
2001-04-20,4.95,4.99,4.95,4.95,4000,0.671115369642878,0.676538524145043,0.671115369642878,0.671115369642878,29503.1240463711,0.0,1.0
2001-04-23,5.0,5.0,4.95,4.95,7000,0.677894312770584,0.677894312770584,0.671115369642878,0.671115369642878,51630.4670811494,0.0,1.0
2001-04-24,5.08,5.08,5.0,5.0,7600,0.688740621774913,0.688740621774913,0.677894312770584,0.677894312770584,56055.935688105,0.0,1.0
2001-04-25,5.15,5.15,5.05,5.1,10300,0.698231142153702,0.698231142153702,0.68467325589829,0.691452199025996,75970.5444194054,0.0,1.0
2001-04-26,5.11,5.15,5.11,5.11,4700,0.692807987651537,0.698231142153702,0.692807987651537,0.692807987651537,34666.170754486,0.0,1.0
2001-04-27,5.1,5.1,5.1,5.1,100,0.691452199025996,0.691452199025996,0.691452199025996,0.691452199025996,737.578101159276,0.0,1.0
2001-04-30,5.12,5.12,5.12,5.12,1600,0.694163776277078,0.694163776277078,0.694163776277078,0.694163776277078,11801.2496185484,0.0,1.0
2001-05-01,5.12,5.13,5.11,5.13,11500,0.694163776277078,0.695519564902619,0.692807987651537,0.695519564902619,84821.4816333168,0.0,1.0
2001-05-02,5.12,5.12,5.12,5.12,2500,0.694163776277078,0.694163776277078,0.694163776277078,0.694163776277078,18439.4525289819,0.0,1.0
2001-05-03,5.14,5.16,5.12,5.12,11800,0.69687535352816,0.699586930779243,0.694163776277078,0.694163776277078,87034.2159367947,0.0,1.0
2001-05-04,5.12,5.14,5.12,5.14,5000,0.694163776277078,0.69687535352816,0.694163776277078,0.69687535352816,36878.9050579638,0.0,1.0
2001-05-07,5.12,5.15,5.12,5.15,800,0.694163776277078,0.698231142153702,0.694163776277078,0.698231142153702,5900.62480927421,0.0,1.0
2001-05-08,5.12,5.12,5.12,5.12,200,0.694163776277078,0.694163776277078,0.694163776277078,0.694163776277078,1475.15620231855,0.0,1.0
2001-05-09,4.99,5.07,4.99,5.07,15100,0.676538524145043,0.687384833149372,0.676538524145043,0.687384833149372,111374.293275051,0.0,1.0
2001-05-10,4.98,4.99,4.96,4.96,5200,0.675182735519502,0.676538524145043,0.672471158268419,0.672471158268419,38354.0612602824,0.0,1.0
2001-05-11,5.02,5.02,4.99,4.99,8500,0.680605890021666,0.680605890021666,0.676538524145043,0.676538524145043,62694.1385985385,0.0,1.0
2001-05-14,5.1,5.1,5.1,5.1,2200,0.691452199025996,0.691452199025996,0.691452199025996,0.691452199025996,16226.7182255041,0.0,1.0
2001-05-15,5.03,5.09,5.03,5.09,7800,0.681961678647208,0.690096410400455,0.681961678647208,0.690096410400455,57531.0918904235,0.0,1.0
2001-05-16,5.03,5.03,5.03,5.03,200,0.681961678647208,0.681961678647208,0.681961678647208,0.681961678647208,1475.15620231855,0.0,1.0
2001-05-17,5.03,5.03,5.03,5.03,0,0.681961678647208,0.681961678647208,0.681961678647208,0.681961678647208,0,0.0,1.0
2001-05-18,5.06,5.11,5.06,5.11,1400,0.686029044523831,0.692807987651537,0.686029044523831,0.692807987651537,10326.0934162299,0.0,1.0
2001-05-21,5.08,5.1,5.07,5.07,4500,0.688740621774913,0.691452199025996,0.687384833149372,0.687384833149372,33191.0145521675,0.0,1.0
2001-05-22,5.08,5.08,5.0,5.06,12300,0.69043535755684,0.69043535755684,0.679562359800039,0.68771710811764,90499.4208597667,0.0125,1.0
2001-05-23,5.0,5.08,5.0,5.025,3200,0.679562359800039,0.69043535755684,0.679562359800039,0.68296017159904,23544.5647765247,0.0,1.0
2001-05-24,5.07,5.07,5.07,5.07,1000,0.68907623283724,0.68907623283724,0.68907623283724,0.68907623283724,7357.67649266396,0.0,1.0
2001-05-25,5.07,5.07,5.07,5.07,800,0.68907623283724,0.68907623283724,0.68907623283724,0.68907623283724,5886.14119413117,0.0,1.0
2001-05-29,5.07,5.07,5.0,5.0,29900,0.68907623283724,0.68907623283724,0.679562359800039,0.679562359800039,219994.527130653,0.0,1.0
2001-05-30,5.0,5.06,4.96,5.02,12400,0.679562359800039,0.68771710811764,0.674125860921639,0.682280609239239,91235.1885090332,0.0,1.0
2001-05-31,5.0,5.06,5.0,5.06,2100,0.679562359800039,0.68771710811764,0.679562359800039,0.68771710811764,15451.1206345943,0.0,1.0
2001-06-01,5.06,5.06,5.06,5.06,500,0.68771710811764,0.68771710811764,0.68771710811764,0.68771710811764,3678.83824633198,0.0,1.0
2001-06-04,5.07,5.07,5.07,5.07,13500,0.68907623283724,0.68907623283724,0.68907623283724,0.68907623283724,99328.6326509635,0.0,1.0
2001-06-05,5.05,5.07,5.05,5.06,16500,0.68635798339804,0.68907623283724,0.68635798339804,0.68771710811764,121401.662128955,0.0,1.0
2001-06-06,5.0,5.01,5.0,5.01,3800,0.679562359800039,0.680921484519639,0.679562359800039,0.680921484519639,27959.1706721231,0.0,1.0
2001-06-07,4.9,4.965,4.85,4.965,12000,0.665971112604039,0.674805423281439,0.659175489006038,0.674805423281439,88292.1179119675,0.0,1.0
2001-06-08,4.73,4.85,4.73,4.85,9400,0.642865992370837,0.659175489006038,0.642865992370837,0.659175489006038,69162.1590310413,0.0,1.0
2001-06-11,4.7,4.7,4.7,4.7,500,0.638788618212037,0.638788618212037,0.638788618212037,0.638788618212037,3678.83824633198,0.0,1.0
2001-06-12,4.6,5.0,4.6,4.7,4000,0.625197371016036,0.679562359800039,0.625197371016036,0.638788618212037,29430.7059706559,0.0,1.0
2001-06-13,4.75,4.75,4.75,4.75,1300,0.645584241810037,0.645584241810037,0.645584241810037,0.645584241810037,9564.97944046316,0.0,1.0
2001-06-14,4.75,4.75,4.75,4.75,3700,0.645584241810037,0.645584241810037,0.645584241810037,0.645584241810037,27223.4030228567,0.0,1.0
2001-06-15,4.75,4.75,4.6,4.75,9100,0.645584241810037,0.645584241810037,0.625197371016036,0.645584241810037,66954.8560832421,0.0,1.0
2001-06-18,4.55,4.7,4.55,4.7,8500,0.618401747418036,0.638788618212037,0.618401747418036,0.638788618212037,62540.2501876437,0.0,1.0
2001-06-19,4.75,4.8,4.65,4.65,7100,0.645584241810037,0.652379865408038,0.631992994614037,0.631992994614037,52239.5030979142,0.0,1.0
2001-06-20,4.65,4.7,4.65,4.7,1800,0.631992994614037,0.638788618212037,0.631992994614037,0.638788618212037,13243.8176867951,0.0,1.0
2001-06-21,4.65,4.65,4.65,4.65,0,0.631992994614037,0.631992994614037,0.631992994614037,0.631992994614037,0,0.0,1.0
2001-06-22,4.75,4.75,4.7,4.7,2100,0.645584241810037,0.645584241810037,0.638788618212037,0.638788618212037,15451.1206345943,0.0,1.0
2001-06-25,4.61,4.75,4.6,4.75,6300,0.626556495735636,0.645584241810037,0.625197371016036,0.645584241810037,46353.361903783,0.0,1.0
2001-06-26,4.65,4.65,4.6,4.65,3800,0.631992994614037,0.631992994614037,0.625197371016036,0.631992994614037,27959.170672123,0.0,1.0
2001-06-27,4.55,4.65,4.55,4.6,4600,0.618401747418036,0.631992994614037,0.618401747418036,0.625197371016036,33845.3118662542,0.0,1.0
2001-06-28,4.65,4.65,4.65,4.65,400,0.631992994614037,0.631992994614037,0.631992994614037,0.631992994614037,2943.07059706558,0.0,1.0
2001-06-29,4.7,4.7,4.65,4.65,26100,0.638788618212037,0.638788618212037,0.631992994614037,0.631992994614037,192035.356458529,0.0,1.0
2001-07-02,4.7,4.7,4.7,4.7,200,0.638788618212037,0.638788618212037,0.638788618212037,0.638788618212037,1471.53529853279,0.0,1.0
2001-07-03,4.7,4.7,4.7,4.7,0,0.638788618212037,0.638788618212037,0.638788618212037,0.638788618212037,0,0.0,1.0
2001-07-05,4.65,4.65,4.65,4.65,1000,0.631992994614037,0.631992994614037,0.631992994614037,0.631992994614037,7357.67649266396,0.0,1.0
2001-07-06,4.65,4.69,4.55,4.69,9600,0.631992994614037,0.637429493492437,0.618401747418036,0.637429493492437,70633.694329574,0.0,1.0
2001-07-09,4.55,4.6,4.55,4.6,4300,0.618401747418036,0.625197371016036,0.618401747418036,0.625197371016036,31638.008918455,0.0,1.0
2001-07-10,4.55,4.55,4.55,4.55,2000,0.618401747418036,0.618401747418036,0.618401747418036,0.618401747418036,14715.3529853279,0.0,1.0
2001-07-11,4.5,4.51,4.5,4.51,800,0.611606123820035,0.612965248539636,0.611606123820035,0.612965248539636,5886.14119413118,0.0,1.0
2001-07-12,4.3,4.45,4.3,4.45,3700,0.584423629428034,0.604810500222035,0.584423629428034,0.604810500222035,27223.4030228567,0.0,1.0
2001-07-13,4.3,4.3,4.3,4.3,1100,0.584423629428034,0.584423629428034,0.584423629428034,0.584423629428034,8093.44414193036,0.0,1.0
2001-07-16,4.2,4.45,4.2,4.36,8000,0.570832382232033,0.604810500222035,0.570832382232033,0.592578377745634,58861.4119413117,0.0,1.0
2001-07-17,4.2,4.2,4.2,4.2,0,0.570832382232033,0.570832382232033,0.570832382232033,0.570832382232033,0,0.0,1.0
2001-07-18,4.255,4.255,4.255,4.255,300,0.578307568189834,0.578307568189834,0.578307568189834,0.578307568189834,2207.30294779919,0.0,1.0
2001-07-19,3.92,4.35,3.9,4.25,21700,0.532776890083231,0.591219253026034,0.530058640644031,0.577628005830033,159661.579890808,0.0,1.0
2001-07-20,3.9,3.9,3.6,3.89,10000,0.530058640644031,0.530058640644031,0.489284899056028,0.528699515924431,73576.7649266396,0.0,1.0
2001-07-23,3.65,3.65,3.64,3.65,6900,0.496080522654029,0.496080522654029,0.494721397934429,0.496080522654029,50767.9677993813,0.0,1.0
2001-07-24,3.6,3.68,3.6,3.68,2000,0.489284899056028,0.500157896812829,0.489284899056028,0.500157896812829,14715.3529853279,0.0,1.0
2001-07-25,3.35,3.6,3.35,3.6,8800,0.455306781066026,0.489284899056028,0.455306781066026,0.489284899056028,64747.5531354429,0.0,1.0
2001-07-26,3.35,3.35,3.35,3.35,0,0.455306781066026,0.455306781066026,0.455306781066026,0.455306781066026,0,0.0,1.0
2001-07-27,3.35,3.35,3.35,3.35,0,0.455306781066026,0.455306781066026,0.455306781066026,0.455306781066026,0,0.0,1.0
2001-07-30,3.8,3.88,3.5,3.52,13900,0.51646739344803,0.527340391204831,0.475693651860028,0.478411901299228,102271.703248029,0.0,1.0
2001-07-31,3.7,3.94,3.7,3.79,2700,0.502876146252029,0.535495139522431,0.502876146252029,0.51510826872843,19865.7265301927,0.0,1.0
2001-08-01,3.75,3.85,3.65,3.85,4200,0.509671769850029,0.52326301704603,0.496080522654029,0.52326301704603,30902.2412691887,0.0,1.0
2001-08-02,3.75,3.75,3.75,3.75,100,0.509671769850029,0.509671769850029,0.509671769850029,0.509671769850029,735.767649266397,0.0,1.0
2001-08-03,3.75,3.75,3.75,3.75,2000,0.509671769850029,0.509671769850029,0.509671769850029,0.509671769850029,14715.3529853279,0.0,1.0
2001-08-06,3.5,3.7,3.5,3.7,12000,0.475693651860028,0.502876146252029,0.475693651860028,0.502876146252029,88292.1179119675,0.0,1.0
2001-08-07,3.5,3.59,3.49,3.59,1700,0.475693651860028,0.487925774336428,0.474334527140428,0.487925774336428,12508.0500375287,0.0,1.0
2001-08-08,3.5,3.58,3.42,3.49,6300,0.475693651860028,0.486566649616828,0.464820654103227,0.474334527140428,46353.3619037829,0.0,1.0
2001-08-09,3.74,3.74,3.47,3.47,9500,0.50831264513043,0.50831264513043,0.471616277701227,0.471616277701227,69897.9266803076,0.0,1.0
2001-08-10,4.0,4.16,3.75,3.75,8200,0.543649887840031,0.565395883353633,0.509671769850029,0.509671769850029,60332.9472398446,0.0,1.0
2001-08-13,4.14,4.14,4.0,4.01,21400,0.562677633914433,0.562677633914433,0.543649887840031,0.545009012559632,157454.276943009,0.0,1.0
2001-08-14,4.1,4.15,4.0,4.0,14700,0.557241135036032,0.564036758634033,0.543649887840031,0.543649887840031,108157.84444216,0.0,1.0
2001-08-15,4.25,4.3,4.12,4.12,2800,0.577628005830033,0.584423629428034,0.559959384475232,0.559959384475232,20601.4941794591,0.0,1.0
2001-08-16,4.25,4.25,4.25,4.25,0,0.577628005830033,0.577628005830033,0.577628005830033,0.577628005830033,0,0.0,1.0
2001-08-17,4.095,4.2,3.95,4.2,25600,0.556561572676232,0.570832382232033,0.536854264242031,0.570832382232033,188356.518212198,0.0,1.0
2001-08-20,4.19,4.19,4.05,4.09,1900,0.569473257512433,0.569473257512433,0.550445511438032,0.555882010316432,13979.5853360615,0.0,1.0
2001-08-21,4.2,4.25,4.15,4.15,6000,0.572531288131533,0.579347136799766,0.565715439463301,0.565715439463301,44015.0617483993,0.0125,1.0
2001-08-22,4.1,4.18,4.1,4.18,300,0.558899590795068,0.56980494866424,0.558899590795068,0.56980494866424,2200.75308741996,0.0,1.0
2001-08-23,4.1,4.2,4.1,4.2,300,0.558899590795068,0.572531288131533,0.558899590795068,0.572531288131533,2200.75308741996,0.0,1.0
2001-08-24,4.05,4.1,4.05,4.1,8100,0.552083742126836,0.558899590795068,0.552083742126836,0.558899590795068,59420.3333603389,0.0,1.0
2001-08-27,4.08,4.08,4.01,4.01,3300,0.556173251327775,0.556173251327775,0.54663106319225,0.54663106319225,24208.2839616196,0.0,1.0
2001-08-28,4.0,4.06,4.0,4.015,202200,0.545267893458603,0.553446911860482,0.545267893458603,0.547312648059073,1483307.58092106,0.0,1.0
2001-08-29,3.99,3.99,3.99,3.99,200,0.543904723724957,0.543904723724957,0.543904723724957,0.543904723724957,1467.16872494664,0.0,1.0
2001-08-30,3.75,4.0,3.75,4.0,11500,0.51118865011744,0.545267893458603,0.51118865011744,0.545267893458603,84362.201684432,0.0,1.0
2001-08-31,3.75,3.75,3.75,3.75,0,0.51118865011744,0.51118865011744,0.51118865011744,0.51118865011744,0,0.0,1.0
2001-09-04,3.94,4.0,3.75,3.75,11200,0.537088875056724,0.545267893458603,0.51118865011744,0.51118865011744,82161.4485970119,0.0,1.0
2001-09-05,3.9,3.9,3.9,3.9,3900,0.531636196122138,0.531636196122138,0.531636196122138,0.531636196122138,28609.7901364595,0.0,1.0
2001-09-06,3.9,3.9,3.88,3.9,5300,0.531636196122138,0.531636196122138,0.528909856654845,0.531636196122138,38879.971211086,0.0,1.0
2001-09-07,3.97,3.97,3.9,3.9,52600,0.541178384257664,0.541178384257664,0.531636196122138,0.531636196122138,385865.374660967,0.0,1.0
2001-09-10,3.95,4.0,3.95,4.0,12200,0.53845204479037,0.545267893458603,0.53845204479037,0.545267893458603,89497.2922217452,0.0,1.0
2001-09-17,4.25,4.25,3.5,3.903,15600,0.579347136799766,0.579347136799766,0.477109406776278,0.532045147042232,114439.160545838,0.0,1.0
2001-09-18,4.28,4.35,4.0,4.05,19600,0.583436646000705,0.592978834136231,0.545267893458603,0.552083742126836,143782.535044771,0.0,1.0
2001-09-19,4.14,4.6,4.0,4.6,29100,0.564352269729654,0.627058077477393,0.545267893458603,0.627058077477393,213473.049479736,0.0,1.0
2001-09-20,4.08,4.3,4.08,4.3,6000,0.556173251327775,0.586162985467998,0.556173251327775,0.586162985467998,44015.0617483993,0.0,1.0
2001-09-21,4.0,4.14,3.92,4.14,20400,0.545267893458603,0.564352269729654,0.534362535589431,0.564352269729654,149651.209944557,0.0,1.0
2001-09-24,4.15,4.15,4.149,4.15,400,0.565715439463301,0.565715439463301,0.565579122489936,0.565715439463301,2934.33744989328,0.0,1.0
2001-09-25,4.3,4.55,4.25,4.4,10900,0.586162985467998,0.620242228809161,0.579347136799766,0.599794682804463,79960.695509592,0.0,1.0
2001-09-26,4.05,4.3,4.05,4.3,3200,0.552083742126836,0.586162985467998,0.552083742126836,0.586162985467998,23474.6995991462,0.0,1.0
2001-09-27,4.11,4.11,4.0,4.0,4900,0.560262760528715,0.560262760528715,0.545267893458603,0.545267893458603,35945.6337611927,0.0,1.0
2001-09-28,4.15,4.15,4.15,4.15,1000,0.565715439463301,0.565715439463301,0.565715439463301,0.565715439463301,7335.84362473321,0.0,1.0
2001-10-01,4.05,4.4,4.05,4.13,7500,0.552083742126836,0.599794682804463,0.552083742126836,0.562989099996008,55018.827185499,0.0,1.0
2001-10-02,4.1,4.1,4.05,4.05,2400,0.558899590795068,0.558899590795068,0.552083742126836,0.552083742126836,17606.0246993597,0.0,1.0
2001-10-03,4.05,4.2,4.05,4.2,42600,0.552083742126836,0.572531288131533,0.552083742126836,0.572531288131533,312506.938413634,0.0,1.0
2001-10-04,4.0,4.12,4.0,4.12,30100,0.545267893458603,0.561625930262361,0.545267893458603,0.561625930262361,220808.89310447,0.0,1.0
2001-10-05,4.04,4.04,3.901,4.04,9700,0.550720572393189,0.550720572393189,0.531772513095503,0.550720572393189,71157.6831599122,0.0,1.0
2001-10-08,4.26,4.64,4.0,4.64,8000,0.580710306533412,0.63251075641198,0.545267893458603,0.63251075641198,58686.7489978657,0.0,1.0
2001-10-09,4.05,4.1,3.97,4.1,4200,0.552083742126836,0.558899590795068,0.541178384257664,0.558899590795068,30810.5432238795,0.0,1.0
2001-10-10,4.05,4.05,4.05,4.05,0,0.552083742126836,0.552083742126836,0.552083742126836,0.552083742126836,0,0.0,1.0
2001-10-11,4.01,4.01,4.01,4.01,200,0.54663106319225,0.54663106319225,0.54663106319225,0.54663106319225,1467.16872494664,0.0,1.0
2001-10-12,4.01,4.05,4.01,4.05,1200,0.54663106319225,0.552083742126836,0.54663106319225,0.552083742126836,8803.01234967984,0.0,1.0
2001-10-15,4.01,4.01,4.01,4.01,900,0.54663106319225,0.54663106319225,0.54663106319225,0.54663106319225,6602.25926225988,0.0,1.0
2001-10-16,4.15,4.15,4.1,4.1,800,0.565715439463301,0.565715439463301,0.558899590795068,0.558899590795068,5868.67489978656,0.0,1.0
2001-10-17,4.0,4.01,4.0,4.01,1600,0.545267893458603,0.54663106319225,0.545267893458603,0.54663106319225,11737.3497995731,0.0,1.0
2001-10-18,4.1,4.1,4.1,4.1,1100,0.558899590795068,0.558899590795068,0.558899590795068,0.558899590795068,8069.42798720653,0.0,1.0
2001-10-19,4.005,4.005,4.005,4.005,400,0.545949478325426,0.545949478325426,0.545949478325426,0.545949478325426,2934.33744989329,0.0,1.0
2001-10-22,4.0,4.0,4.0,4.0,0,0.545267893458603,0.545267893458603,0.545267893458603,0.545267893458603,0,0.0,1.0
2001-10-23,4.15,4.15,4.05,4.095,4100,0.565715439463301,0.565715439463301,0.552083742126836,0.558218005928245,30076.9588614061,0.0,1.0
2001-10-24,4.07,4.07,4.07,4.07,1100,0.554810081594129,0.554810081594129,0.554810081594129,0.554810081594129,8069.42798720652,0.0,1.0
2001-10-25,4.08,4.1,4.07,4.07,900,0.556173251327775,0.558899590795068,0.554810081594129,0.554810081594129,6602.25926225989,0.0,1.0
2001-10-26,4.08,4.08,4.08,4.08,0,0.556173251327775,0.556173251327775,0.556173251327775,0.556173251327775,0,0.0,1.0
2001-10-29,3.95,4.07,3.95,4.07,1200,0.53845204479037,0.554810081594129,0.53845204479037,0.554810081594129,8803.01234967986,0.0,1.0
2001-10-30,4.0,4.1,4.0,4.1,13300,0.545267893458603,0.558899590795068,0.545267893458603,0.558899590795068,97566.7202089517,0.0,1.0
2001-10-31,4.06,4.15,4.06,4.13,2900,0.553446911860482,0.565715439463301,0.553446911860482,0.562989099996008,21273.9465117263,0.0,1.0
2001-11-01,3.95,4.1,3.65,3.85,12500,0.53845204479037,0.558899590795068,0.497556952780975,0.524820347453905,91698.0453091652,0.0,1.0
2001-11-02,4.0,4.1,4.0,4.0,34400,0.545267893458603,0.558899590795068,0.545267893458603,0.545267893458603,252353.020690822,0.0,1.0
2001-11-05,4.29,4.3,3.92,4.0,17900,0.584799815734352,0.586162985467998,0.534362535589431,0.545267893458603,131311.600882724,0.0,1.0
2001-11-06,4.05,4.15,4.05,4.09,8000,0.552083742126836,0.565715439463301,0.552083742126836,0.557536421061422,58686.7489978656,0.0,1.0
2001-11-07,4.05,4.05,4.05,4.05,0,0.552083742126836,0.552083742126836,0.552083742126836,0.552083742126836,0,0.0,1.0
2001-11-08,4.12,4.12,4.11,4.11,700,0.561625930262361,0.561625930262361,0.560262760528715,0.560262760528715,5135.09053731325,0.0,1.0
2001-11-09,4.1,4.1,4.1,4.1,500,0.558899590795068,0.558899590795068,0.558899590795068,0.558899590795068,3667.92181236661,0.0,1.0
2001-11-12,4.05,4.14,3.9,3.9,7400,0.552083742126836,0.564352269729654,0.531636196122138,0.531636196122138,54285.2428230257,0.0,1.0
2001-11-13,4.07,4.07,4.05,4.05,4800,0.554810081594129,0.554810081594129,0.552083742126836,0.552083742126836,35212.0493987194,0.0,1.0
2001-11-14,4.0,4.05,3.99,4.05,1900,0.545267893458603,0.552083742126836,0.543904723724957,0.552083742126836,13938.1028869931,0.0,1.0
2001-11-15,4.05,4.05,4.0,4.0,4400,0.552083742126836,0.552083742126836,0.545267893458603,0.545267893458603,32277.7119488261,0.0,1.0
2001-11-16,3.8,4.0,3.8,4.0,10700,0.518004498785673,0.545267893458603,0.518004498785673,0.545267893458603,78493.5267846453,0.0,1.0
2001-11-19,3.79,3.79,3.79,3.79,0,0.518345291219085,0.518345291219085,0.518345291219085,0.518345291219085,0,0.0125,1.0
2001-11-20,3.92,3.94,3.92,3.93,1700,0.536124945007602,0.538860276359682,0.536124945007602,0.537492610683642,12429.9383232495,0.0,1.0
2001-11-21,3.75,3.9,3.64,3.9,1300,0.512874628514925,0.533389613655522,0.497830306078488,0.533389613655522,9505.24695307312,0.0,1.0
2001-11-23,3.75,3.75,3.75,3.75,0,0.512874628514925,0.512874628514925,0.512874628514925,0.512874628514925,0,0.0,1.0
2001-11-26,3.88,3.88,3.88,3.88,300,0.530654282303443,0.530654282303443,0.530654282303443,0.530654282303443,2193.51852763226,0.0,1.0
2001-11-27,3.75,3.82,3.75,3.82,4400,0.512874628514925,0.522448288247204,0.512874628514925,0.522448288247204,32171.6050719398,0.0,1.0
2001-11-28,3.56,3.8,3.56,3.8,1600,0.486888980670169,0.519712956895124,0.486888980670169,0.519712956895124,11698.7654807054,0.0,1.0
2001-11-29,3.65,3.75,3.65,3.7,2600,0.499197971754527,0.512874628514925,0.499197971754527,0.506036300134726,19010.4939061462,0.0,1.0
2001-11-30,3.75,3.75,3.68,3.7,4000,0.512874628514925,0.512874628514925,0.503300968782647,0.506036300134726,29246.9137017634,0.0,1.0
2001-12-03,3.7,3.71,3.56,3.71,10100,0.506036300134726,0.507403965810766,0.486888980670169,0.507403965810766,73848.4570969527,0.0,1.0
2001-12-04,3.45,3.74,3.38,3.7,17600,0.471844658233731,0.511506962838886,0.462270998501453,0.506036300134726,128686.420287759,0.0,1.0
2001-12-05,3.6,3.6,3.43,3.43,700,0.492359643374328,0.492359643374328,0.469109326881652,0.469109326881652,5118.2098978086,0.0,1.0
2001-12-06,3.45,3.45,3.45,3.45,2200,0.471844658233731,0.471844658233731,0.471844658233731,0.471844658233731,16085.8025359699,0.0,1.0
2001-12-07,3.5,3.55,3.32,3.55,7500,0.47868298661393,0.485521314994129,0.454065004445214,0.485521314994129,54837.9631908065,0.0,1.0
2001-12-10,3.35,3.59,3.35,3.5,3800,0.458168001473333,0.490991977698289,0.458168001473333,0.47868298661393,27784.5680166753,0.0,1.0
2001-12-11,3.35,3.6,3.35,3.5,2600,0.458168001473333,0.492359643374328,0.458168001473333,0.47868298661393,19010.4939061462,0.0,1.0
2001-12-12,3.44,3.44,3.35,3.35,1100,0.470476992557691,0.470476992557691,0.458168001473333,0.458168001473333,8042.90126798495,0.0,1.0
2001-12-13,3.25,3.35,3.25,3.35,3800,0.444491344712935,0.458168001473333,0.444491344712935,0.458168001473333,27784.5680166753,0.0,1.0
2001-12-14,3.12,3.26,3.12,3.26,10000,0.426711690924418,0.445859010388975,0.426711690924418,0.445859010388975,73117.2842544086,0.0,1.0
2001-12-17,3.1,3.18,3.1,3.1,3200,0.423976359572338,0.434917684980657,0.423976359572338,0.423976359572338,23397.5309614108,0.0,1.0
2001-12-18,3.1,3.12,2.88,3.12,7800,0.423976359572338,0.426711690924418,0.393887714699463,0.426711690924418,57031.4817184387,0.0,1.0
2001-12-19,3.02,3.1,2.94,3.06,12900,0.41303503416402,0.423976359572338,0.402093708755701,0.418505696868179,94321.2966881871,0.0,1.0
2001-12-20,3.179,3.18,3.1,3.18,1600,0.434780918413053,0.434917684980657,0.423976359572338,0.434917684980657,11698.7654807054,0.0,1.0
2001-12-21,3.02,3.3,3.02,3.121,3800,0.41303503416402,0.451329673093134,0.41303503416402,0.426848457492022,27784.5680166753,0.0,1.0
2001-12-24,3.045,3.045,3.045,3.045,100,0.416454198354119,0.416454198354119,0.416454198354119,0.416454198354119,731.172842544086,0.0,1.0
2001-12-26,2.9,3.07,2.48,3.042,20900,0.396623046051542,0.419873362544219,0.339181087657871,0.416043898651307,152815.124091714,0.0,1.0
2001-12-27,3.249,3.4,2.7,2.8,20200,0.444354578145331,0.465006329853532,0.369269732530746,0.382946389291144,147696.914193905,0.0,1.0
2001-12-28,3.69,4.05,3.19,3.3,46600,0.504668634458686,0.553904598796119,0.436285350656696,0.451329673093134,340726.544625544,0.0,1.0
2001-12-31,3.62,3.9,3.51,3.74,15800,0.495094974726408,0.533389613655522,0.48005065228997,0.511506962838886,115525.309121966,0.0,1.0
2002-01-02,3.63,3.64,3.51,3.64,9900,0.496462640402448,0.497830306078488,0.48005065228997,0.497830306078488,72386.1114118645,0.0,1.0
2002-01-03,3.69,3.7,3.6,3.7,36200,0.504668634458686,0.506036300134726,0.492359643374328,0.506036300134726,264684.569000959,0.0,1.0
2002-01-04,3.713,3.72,3.698,3.7,3700,0.507814265513578,0.508771631486806,0.505762766999518,0.506036300134726,27053.3951741312,0.0,1.0
2002-01-07,3.7,3.75,3.7,3.75,18900,0.506036300134726,0.512874628514925,0.506036300134726,0.512874628514925,138191.667240832,0.0,1.0
2002-01-08,3.66,3.72,3.66,3.72,2700,0.500565637430567,0.508771631486806,0.500565637430567,0.508771631486806,19741.6667486903,0.0,1.0
2002-01-09,3.82,3.82,3.65,3.65,10900,0.522448288247204,0.522448288247204,0.499197971754527,0.499197971754527,79697.8398373053,0.0,1.0
2002-01-10,3.73,3.8,3.7,3.7,3200,0.510139297162846,0.519712956895124,0.506036300134726,0.506036300134726,23397.5309614107,0.0,1.0
2002-01-11,3.75,3.75,3.67,3.7,17100,0.512874628514925,0.512874628514925,0.501933303106607,0.506036300134726,125030.556075039,0.0,1.0
2002-01-14,3.6,3.75,3.6,3.72,7300,0.492359643374328,0.512874628514925,0.492359643374328,0.508771631486806,53375.6175057183,0.0,1.0
2002-01-15,3.52,3.65,3.52,3.65,5600,0.48141831796601,0.499197971754527,0.48141831796601,0.499197971754527,40945.6791824688,0.0,1.0
2002-01-16,3.65,3.65,3.49,3.55,5200,0.499197971754527,0.499197971754527,0.477315320937891,0.485521314994129,38020.9878122925,0.0,1.0
2002-01-17,3.58,3.58,3.58,3.58,4000,0.489624312022249,0.489624312022249,0.489624312022249,0.489624312022249,29246.9137017634,0.0,1.0
2002-01-18,3.86,3.95,3.67,3.67,10700,0.527918950951363,0.540227942035721,0.501933303106607,0.501933303106607,78235.4941522172,0.0,1.0
2002-01-22,3.75,3.86,3.75,3.86,900,0.512874628514925,0.527918950951363,0.512874628514925,0.527918950951363,6580.55558289678,0.0,1.0
2002-01-23,3.65,3.91,3.65,3.91,13800,0.499197971754527,0.534757279331562,0.499197971754527,0.534757279331562,100901.852271084,0.0,1.0
2002-01-24,3.601,3.7,3.6,3.7,3600,0.492496409941932,0.506036300134726,0.492359643374328,0.506036300134726,26322.2223315871,0.0,1.0
2002-01-25,3.6,3.74,3.57,3.68,11500,0.492359643374328,0.511506962838886,0.488256646346209,0.503300968782647,84084.8768925699,0.0,1.0
2002-01-28,3.571,3.601,3.57,3.6,8700,0.488393412913813,0.492496409941932,0.488256646346209,0.492359643374328,63612.0373013355,0.0,1.0
2002-01-29,2.98,3.55,2.7,3.55,12800,0.407564371459861,0.485521314994129,0.369269732530746,0.485521314994129,93590.1238456429,0.0,1.0
2002-01-30,3.25,3.25,3.03,3.099,6300,0.444491344712935,0.444491344712935,0.41440269984006,0.423839593004734,46063.8890802774,0.0,1.0
2002-01-31,3.2,3.235,3.1,3.235,2800,0.437653016332736,0.442439846198876,0.423976359572338,0.442439846198876,20472.8395912344,0.0,1.0
2002-02-01,3.2,3.25,3.15,3.25,20600,0.437653016332736,0.444491344712935,0.430814687952537,0.444491344712935,150621.605564082,0.0,1.0
2002-02-04,3.15,3.16,3.15,3.16,3500,0.430814687952537,0.432182353628577,0.430814687952537,0.432182353628577,25591.049489043,0.0,1.0
2002-02-05,3.15,3.151,3.15,3.151,3700,0.430814687952537,0.430951454520141,0.430814687952537,0.430951454520141,27053.3951741312,0.0,1.0
2002-02-06,3.25,3.25,3.1,3.1,44400,0.444491344712935,0.444491344712935,0.423976359572338,0.423976359572338,324640.742089574,0.0,1.0
2002-02-07,3.1,3.2,3.1,3.2,2400,0.423976359572338,0.437653016332736,0.423976359572338,0.437653016332736,17548.1482210581,0.0,1.0
2002-02-08,3.11,3.12,3.11,3.12,11000,0.425344025248378,0.426711690924418,0.425344025248378,0.426711690924418,80429.0126798494,0.0,1.0
2002-02-11,3.25,3.25,3.25,3.25,1500,0.444491344712935,0.444491344712935,0.444491344712935,0.444491344712935,10967.5926381613,0.0,1.0
2002-02-12,3.25,3.25,3.25,3.25,0,0.444491344712935,0.444491344712935,0.444491344712935,0.444491344712935,0,0.0,1.0
2002-02-13,3.18,3.25,3.115,3.115,3400,0.434917684980657,0.444491344712935,0.426027858086398,0.426027858086398,24859.8766464989,0.0,1.0
2002-02-14,3.15,3.25,3.15,3.25,2300,0.430814687952537,0.444491344712935,0.430814687952537,0.444491344712935,16816.975378514,0.0,1.0
2002-02-15,3.1,3.13,3.1,3.13,1200,0.423976359572338,0.428079356600458,0.423976359572338,0.428079356600458,8774.07411052904,0.0,1.0
2002-02-19,3.09,3.11,3.08,3.11,600,0.424318275991348,0.427064672599706,0.422945077687169,0.427064672599706,4369.36164408295,0.0125,1.0
2002-02-20,3.03,3.15,3.03,3.15,13300,0.416079086166273,0.432557465816423,0.416079086166273,0.432557465816423,96854.1831105055,0.0,1.0
2002-02-21,3.08,3.08,2.98,3.0,4300,0.422945077687169,0.422945077687169,0.409213094645378,0.411959491253736,31313.7584492611,0.0,1.0
2002-02-22,3.05,3.14,2.95,3.0,8300,0.418825482774632,0.431184267512244,0.405093499732841,0.411959491253736,60442.8360764808,0.0,1.0
2002-02-25,3.051,3.051,3.051,3.051,100,0.41896280260505,0.41896280260505,0.41896280260505,0.41896280260505,728.226940680491,0.0,1.0
2002-02-26,3.06,3.06,3.05,3.05,1700,0.420198681078811,0.420198681078811,0.418825482774632,0.418825482774632,12379.8579915684,0.0,1.0
2002-02-27,3.2,3.2,3.19,3.19,400,0.439423457337319,0.439423457337319,0.438050259033139,0.438050259033139,2912.90776272196,0.0,1.0
2002-02-28,3.15,3.2,3.15,3.2,9100,0.432557465816423,0.439423457337319,0.432557465816423,0.439423457337319,66268.6516019247,0.0,1.0
2002-03-01,3.2,3.2,3.1,3.15,2200,0.439423457337319,0.439423457337319,0.425691474295527,0.432557465816423,16020.9926949708,0.0,1.0
2002-03-04,3.1,3.101,3.1,3.101,3300,0.425691474295527,0.425828794125945,0.425691474295527,0.425828794125945,24031.4890424562,0.0,1.0
2002-03-05,3.11,3.15,3.11,3.15,1300,0.427064672599706,0.432557465816423,0.427064672599706,0.432557465816423,9466.9502288464,0.0,1.0
2002-03-06,3.11,3.11,3.11,3.11,0,0.427064672599706,0.427064672599706,0.427064672599706,0.427064672599706,0,0.0,1.0
2002-03-07,3.21,3.21,3.11,3.111,1400,0.440796655641498,0.440796655641498,0.427064672599706,0.427201992430124,10195.1771695269,0.0,1.0
2002-03-08,3.23,3.23,3.2,3.21,6700,0.443543052249856,0.443543052249856,0.439423457337319,0.440796655641498,48791.2050255929,0.0,1.0
2002-03-11,3.25,3.25,3.15,3.15,3400,0.446289448858214,0.446289448858214,0.432557465816423,0.432557465816423,24759.7159831367,0.0,1.0
2002-03-12,3.2,3.2,3.2,3.2,800,0.439423457337319,0.439423457337319,0.439423457337319,0.439423457337319,5825.81552544393,0.0,1.0
2002-03-13,3.3,3.38,3.25,3.25,41300,0.45315544037911,0.464141026812543,0.446289448858214,0.446289448858214,300757.726501043,0.0,1.0
2002-03-14,3.3,3.3,3.3,3.3,0,0.45315544037911,0.45315544037911,0.45315544037911,0.45315544037911,0,0.0,1.0
2002-03-15,3.38,3.38,3.35,3.35,3100,0.464141026812543,0.464141026812543,0.460021431900005,0.460021431900005,22575.0351610952,0.0,1.0
2002-03-18,3.38,3.38,3.38,3.38,2800,0.464141026812543,0.464141026812543,0.464141026812543,0.464141026812543,20390.3543390538,0.0,1.0
2002-03-19,3.6,3.6,3.35,3.35,21400,0.494351389504483,0.494351389504483,0.460021431900005,0.460021431900005,155840.565305625,0.0,1.0
2002-03-20,3.45,3.451,3.45,3.45,4300,0.473753414941797,0.473890734772214,0.473753414941797,0.473753414941797,31313.7584492611,0.0,1.0
2002-03-21,3.63,3.63,3.5,3.63,1200,0.498470984417021,0.498470984417021,0.480619406462692,0.498470984417021,8738.72328816589,0.0,1.0
2002-03-22,3.6,3.6,3.5,3.5,2000,0.494351389504483,0.494351389504483,0.480619406462692,0.480619406462692,14564.5388136098,0.0,1.0
2002-03-25,3.7,3.81,3.63,3.63,10900,0.508083372546275,0.523188553892245,0.498470984417021,0.498470984417021,79376.7365341735,0.0,1.0
2002-03-26,3.75,3.75,3.75,3.75,17700,0.51494936406717,0.51494936406717,0.51494936406717,0.51494936406717,128896.168500447,0.0,1.0
2002-03-27,3.6,3.8,3.6,3.8,14300,0.494351389504483,0.521815355588066,0.494351389504483,0.521815355588066,104136.45251731,0.0,1.0
2002-03-28,3.61,3.61,3.61,3.61,9300,0.495724587808663,0.495724587808663,0.495724587808663,0.495724587808663,67725.1054832856,0.0,1.0
2002-04-01,3.61,3.62,3.61,3.62,200,0.495724587808663,0.497097786112842,0.495724587808663,0.497097786112842,1456.45388136098,0.0,1.0
2002-04-02,3.55,3.57,3.55,3.57,8000,0.487485397983588,0.490231794591946,0.487485397983588,0.490231794591946,58258.1552544393,0.0,1.0
2002-04-03,3.54,3.6,3.54,3.6,1100,0.486112199679409,0.494351389504483,0.486112199679409,0.494351389504483,8010.4963474854,0.0,1.0
2002-04-04,3.6,3.65,3.43,3.6,8300,0.494351389504483,0.501217381025379,0.471007018333438,0.494351389504483,60442.8360764809,0.0,1.0
2002-04-05,3.8,3.8,3.7,3.7,2100,0.521815355588066,0.521815355588066,0.508083372546275,0.508083372546275,15292.7657542903,0.0,1.0
2002-04-08,3.61,3.78,3.6,3.64,10400,0.495724587808663,0.519068958979708,0.494351389504483,0.4998441827212,75735.601830771,0.0,1.0
2002-04-09,3.55,3.648,3.52,3.648,13700,0.487485397983588,0.500942741364543,0.48336580307105,0.500942741364543,99767.0908732273,0.0,1.0
2002-04-10,3.65,3.65,3.6,3.65,11300,0.501217381025379,0.501217381025379,0.494351389504483,0.501217381025379,82289.6442968955,0.0,1.0
2002-04-11,3.65,3.65,3.65,3.65,0,0.501217381025379,0.501217381025379,0.501217381025379,0.501217381025379,0,0.0,1.0
2002-04-12,3.71,3.71,3.71,3.71,1100,0.509456570850454,0.509456570850454,0.509456570850454,0.509456570850454,8010.4963474854,0.0,1.0
2002-04-15,3.6,3.63,3.6,3.63,2500,0.494351389504483,0.498470984417021,0.494351389504483,0.498470984417021,18205.6735170123,0.0,1.0
2002-04-16,3.65,3.71,3.6,3.6,2300,0.501217381025379,0.509456570850454,0.494351389504483,0.494351389504483,16749.2196356513,0.0,1.0
2002-04-17,3.82,3.85,3.75,3.75,15700,0.524561752196424,0.528681347108961,0.51494936406717,0.51494936406717,114331.629686837,0.0,1.0
2002-04-18,3.8,3.85,3.8,3.85,500,0.521815355588066,0.528681347108961,0.521815355588066,0.528681347108961,3641.13470340246,0.0,1.0
2002-04-19,3.8,3.85,3.8,3.8,8200,0.521815355588066,0.528681347108961,0.521815355588066,0.521815355588066,59714.6091358003,0.0,1.0
2002-04-22,3.8,3.85,3.8,3.85,6500,0.521815355588066,0.528681347108961,0.521815355588066,0.528681347108961,47334.7511442319,0.0,1.0
2002-04-23,3.8,3.801,3.8,3.801,2100,0.521815355588066,0.521952675418484,0.521815355588066,0.521952675418484,15292.7657542903,0.0,1.0
2002-04-24,3.8,3.8,3.8,3.8,1000,0.521815355588066,0.521815355588066,0.521815355588066,0.521815355588066,7282.26940680491,0.0,1.0
2002-04-25,3.92,4.08,3.8,3.8,14800,0.538293735238215,0.560264908105081,0.521815355588066,0.521815355588066,107777.587220713,0.0,1.0
2002-04-26,3.92,3.92,3.92,3.92,0,0.538293735238215,0.538293735238215,0.538293735238215,0.538293735238215,0,0.0,1.0
2002-04-29,4.0,4.0,3.76,3.86,4900,0.549279321671648,0.549279321671648,0.516322562371349,0.530054545413141,35683.1200933441,0.0,1.0
2002-04-30,4.0,4.0,3.803,3.803,2000,0.549279321671648,0.549279321671648,0.52222731507932,0.52222731507932,14564.5388136098,0.0,1.0
2002-05-01,4.0,4.15,3.99,4.0,18900,0.549279321671648,0.569877296234335,0.547906123367469,0.549279321671648,137634.891788613,0.0,1.0
2002-05-02,3.94,4.0,3.9,3.9,11300,0.541040131846574,0.549279321671648,0.535547338629857,0.535547338629857,82289.6442968955,0.0,1.0
2002-05-03,3.89,3.9,3.89,3.9,1600,0.534174140325678,0.535547338629857,0.534174140325678,0.535547338629857,11651.6310508879,0.0,1.0
2002-05-06,3.7,3.9,3.5,3.9,38700,0.508083372546275,0.535547338629857,0.480619406462692,0.535547338629857,281823.82604335,0.0,1.0
2002-05-07,3.5,3.61,3.5,3.61,5700,0.480619406462692,0.495724587808663,0.480619406462692,0.495724587808663,41508.935618788,0.0,1.0
2002-05-08,3.6,3.8,3.6,3.6,2100,0.494351389504483,0.521815355588066,0.494351389504483,0.494351389504483,15292.7657542903,0.0,1.0
2002-05-09,3.6,3.6,3.6,3.6,0,0.494351389504483,0.494351389504483,0.494351389504483,0.494351389504483,0,0.0,1.0
2002-05-10,3.6,3.601,3.6,3.601,15200,0.494351389504483,0.494488709334901,0.494351389504483,0.494488709334901,110690.494983435,0.0,1.0
2002-05-13,3.6,3.8,3.49,3.71,5900,0.494351389504483,0.521815355588066,0.479246208158513,0.509456570850454,42965.389500149,0.0,1.0
2002-05-14,3.44,3.65,3.43,3.6,57200,0.472380216637617,0.501217381025379,0.471007018333438,0.494351389504483,416545.810069242,0.0,1.0
2002-05-15,3.45,3.54,3.39,3.42,25700,0.473753414941797,0.486112199679409,0.465514225116722,0.469633820029259,187154.323754886,0.0,1.0
2002-05-16,3.26,3.55,3.26,3.55,17500,0.447662647162393,0.487485397983588,0.447662647162393,0.487485397983588,127439.714619086,0.0,1.0
2002-05-17,2.95,3.25,2.95,3.19,11100,0.405093499732841,0.446289448858214,0.405093499732841,0.438050259033139,80833.1904155345,0.0,1.0
2002-05-20,3.4,3.48,3.01,3.01,5400,0.466887423420901,0.477873009854334,0.413332689557915,0.413332689557915,39324.2547967465,0.0,1.0
2002-05-21,3.3,3.43,3.1,3.43,2000,0.454871938259334,0.472791135827126,0.427303942001192,0.472791135827126,14509.5782897849,0.0125,1.0
2002-05-22,3.1,3.28,3.1,3.251,8900,0.427303942001192,0.45211513863352,0.427303942001192,0.448117779176089,64567.6233895428,0.0,1.0
2002-05-23,3.2,3.28,3.05,3.2,9400,0.441087940130263,0.45211513863352,0.420411942936657,0.441087940130263,68195.017961989,0.0,1.0
2002-05-24,3.25,3.25,3.25,3.25,1700,0.447979939194798,0.447979939194798,0.447979939194798,0.447979939194798,12333.1415463172,0.0,1.0
2002-05-28,3.17,3.3,3.17,3.3,1100,0.436952740691542,0.454871938259334,0.436952740691542,0.454871938259334,7980.26805938168,0.0,1.0
2002-05-29,3.13,3.13,3.13,3.13,500,0.431439141439913,0.431439141439913,0.431439141439913,0.431439141439913,3627.39457244623,0.0,1.0
2002-05-30,3.4,3.4,3.4,3.4,1000,0.468655936388404,0.468655936388404,0.468655936388404,0.468655936388404,7254.78914489245,0.0,1.0
2002-05-31,3.59,3.6,3.44,3.51,5300,0.494845532833639,0.496223932646546,0.474169535640033,0.483818334330382,38450.3824679299,0.0,1.0
2002-06-03,3.5,3.6,3.5,3.6,2100,0.482439934517475,0.496223932646546,0.482439934517475,0.496223932646546,15235.0572042741,0.0,1.0
2002-06-04,3.44,3.5,3.44,3.5,700,0.474169535640033,0.482439934517475,0.474169535640033,0.482439934517475,5078.35240142471,0.0,1.0
2002-06-05,3.35,3.35,3.2,3.2,5700,0.461763937323869,0.461763937323869,0.441087940130263,0.441087940130263,41352.2981258869,0.0,1.0
2002-06-06,3.36,3.36,3.21,3.3,22300,0.463142337136776,0.463142337136776,0.44246633994317,0.454871938259334,161781.797931102,0.0,1.0
2002-06-07,3.27,3.36,3.27,3.35,17100,0.450736738820612,0.463142337136776,0.450736738820612,0.461763937323869,124056.894377661,0.0,1.0
2002-06-10,3.27,3.27,3.27,3.27,0,0.450736738820612,0.450736738820612,0.450736738820612,0.450736738820612,0,0.0,1.0
2002-06-11,3.27,3.27,3.27,3.27,0,0.450736738820612,0.450736738820612,0.450736738820612,0.450736738820612,0,0.0,1.0
2002-06-12,3.42,3.42,3.27,3.419,13100,0.471412736014219,0.471412736014219,0.450736738820612,0.471274896032928,95037.7377980909,0.0,1.0
2002-06-13,3.27,3.27,3.27,3.27,4500,0.450736738820612,0.450736738820612,0.450736738820612,0.450736738820612,32646.551152016,0.0,1.0
2002-06-14,3.56,3.56,3.41,3.42,2800,0.490710333394918,0.490710333394918,0.470034336201312,0.471412736014219,20313.4096056988,0.0,1.0
2002-06-17,3.66,3.66,3.599,3.599,1900,0.504494331523988,0.504494331523988,0.496086092665255,0.496086092665255,13784.0993752957,0.0,1.0
2002-06-18,3.76,3.76,3.661,3.73,1900,0.518278329653059,0.518278329653059,0.504632171505279,0.514143130214338,13784.0993752956,0.0,1.0
2002-06-19,3.8,3.8,3.8,3.8,17600,0.523791928904687,0.523791928904687,0.523791928904687,0.523791928904687,127684.288950107,0.0,1.0
2002-06-20,4.36,4.36,3.85,3.85,14200,0.600982318427483,0.600982318427483,0.530683927969223,0.530683927969223,103018.005857473,0.0,1.0
2002-06-21,3.98,4.01,3.97,4.0,1900,0.548603125537015,0.552738324975736,0.547224725724108,0.551359925162829,13784.0993752956,0.0,1.0
2002-06-24,3.98,4.0,3.98,3.98,2600,0.548603125537015,0.551359925162829,0.548603125537015,0.548603125537015,18862.4517767203,0.0,1.0
2002-06-25,4.05,4.05,4.05,4.05,1300,0.558251924227364,0.558251924227364,0.558251924227364,0.558251924227364,9431.22588836018,0.0,1.0
2002-06-26,3.91,4.04,3.91,4.04,5700,0.538954326846665,0.556873524414457,0.538954326846665,0.556873524414457,41352.2981258869,0.0,1.0
2002-06-27,3.99,3.99,3.68,3.85,5100,0.549981525349922,0.549981525349922,0.507251131149802,0.530683927969223,36999.4246389514,0.0,1.0
2002-06-28,3.68,3.85,3.68,3.8,5500,0.507251131149802,0.530683927969223,0.507251131149802,0.523791928904687,39901.3402969085,0.0,1.0
2002-07-01,3.63,3.63,3.63,3.63,200,0.500359132085267,0.500359132085267,0.500359132085267,0.500359132085267,1450.95782897849,0.0,1.0
2002-07-02,3.69,3.69,3.63,3.631,4100,0.508629530962709,0.508629530962709,0.500359132085267,0.500496972066558,29744.635494059,0.0,1.0
2002-07-03,3.68,3.68,3.52,3.67,2800,0.507251131149802,0.507251131149802,0.485196734143289,0.505872731336895,20313.4096056989,0.0,1.0
2002-07-05,3.69,3.69,3.69,3.69,1000,0.508629530962709,0.508629530962709,0.508629530962709,0.508629530962709,7254.78914489245,0.0,1.0
2002-07-08,3.74,3.84,3.69,3.69,6400,0.515521530027245,0.529305528156316,0.508629530962709,0.508629530962709,46430.6505273116,0.0,1.0
2002-07-09,3.7,3.7,3.7,3.7,700,0.510007930775617,0.510007930775617,0.510007930775617,0.510007930775617,5078.35240142471,0.0,1.0
2002-07-10,3.85,3.88,3.79,3.79,3000,0.530683927969223,0.534819127407944,0.52241352909178,0.52241352909178,21764.3674346773,0.0,1.0
2002-07-11,3.85,3.85,3.85,3.85,300,0.530683927969223,0.530683927969223,0.530683927969223,0.530683927969223,2176.43674346773,0.0,1.0
2002-07-12,3.9,3.9,3.85,3.85,12000,0.537575927033758,0.537575927033758,0.530683927969223,0.530683927969223,87057.4697387093,0.0,1.0
2002-07-15,3.903,3.91,3.9,3.9,22000,0.53798944697763,0.538954326846665,0.537575927033758,0.537575927033758,159605.361187634,0.0,1.0
2002-07-16,3.91,3.91,3.91,3.91,200,0.538954326846665,0.538954326846665,0.538954326846665,0.538954326846665,1450.95782897849,0.0,1.0
2002-07-17,3.98,3.98,3.91,3.92,2200,0.548603125537015,0.548603125537015,0.538954326846665,0.540332726659572,15960.5361187634,0.0,1.0
2002-07-18,4.051,4.051,4.0,4.0,800,0.558389764208655,0.558389764208655,0.551359925162829,0.551359925162829,5803.83131591395,0.0,1.0
2002-07-19,4.06,4.06,4.06,4.06,4100,0.559630324040271,0.559630324040271,0.559630324040271,0.559630324040271,29744.635494059,0.0,1.0
2002-07-22,4.06,4.06,4.06,4.06,2000,0.559630324040271,0.559630324040271,0.559630324040271,0.559630324040271,14509.5782897849,0.0,1.0
2002-07-23,4.06,4.06,4.0,4.06,49900,0.559630324040271,0.559630324040271,0.551359925162829,0.559630324040271,362013.978330133,0.0,1.0
2002-07-24,3.95,4.04,3.86,4.04,17200,0.544467926098293,0.556873524414457,0.53206232778213,0.556873524414457,124782.37329215,0.0,1.0
2002-07-25,3.95,3.95,3.95,3.95,500,0.544467926098293,0.544467926098293,0.544467926098293,0.544467926098293,3627.39457244622,0.0,1.0
2002-07-26,4.0,4.03,3.92,3.93,2300,0.551359925162829,0.55549512460155,0.540332726659572,0.541711126472479,16686.0150332526,0.0,1.0
2002-07-29,4.04,4.05,4.03,4.03,3400,0.556873524414457,0.558251924227364,0.55549512460155,0.55549512460155,24666.2830926343,0.0,1.0
2002-07-30,4.05,4.18,4.04,4.06,4600,0.558251924227364,0.576171121795156,0.556873524414457,0.559630324040271,33372.0300665052,0.0,1.0
2002-07-31,4.08,4.15,4.04,4.06,35300,0.562387123666085,0.572035922356435,0.556873524414457,0.559630324040271,256094.056814703,0.0,1.0
2002-08-01,4.08,4.134,4.08,4.11,6300,0.562387123666085,0.569830482655784,0.562387123666085,0.566522323104807,45705.1716128224,0.0,1.0
2002-08-02,4.1,4.149,4.1,4.149,2400,0.565143923291899,0.571898082375144,0.565143923291899,0.571898082375144,17411.4939477419,0.0,1.0
2002-08-05,4.051,4.14,4.04,4.12,27500,0.558389764208655,0.570657522543528,0.556873524414457,0.567900722917714,199506.701484542,0.0,1.0
2002-08-06,4.05,4.075,4.05,4.05,19500,0.558251924227364,0.561697923759632,0.558251924227364,0.558251924227364,141468.388325403,0.0,1.0
2002-08-07,4.0,4.089,4.0,4.089,3900,0.551359925162829,0.563627683497702,0.551359925162829,0.563627683497702,28293.6776650805,0.0,1.0
2002-08-08,3.7,4.011,3.44,4.011,10900,0.510007930775617,0.552876164957027,0.474169535640033,0.552876164957027,79077.2016793276,0.0,1.0
2002-08-09,3.8,3.8,3.799,3.799,3100,0.523791928904687,0.523791928904687,0.523654088923397,0.523654088923397,22489.8463491666,0.0,1.0
2002-08-12,3.86,3.86,3.78,3.78,3200,0.53206232778213,0.53206232778213,0.521035129278873,0.521035129278873,23215.3252636558,0.0,1.0
2002-08-13,3.86,3.86,3.7,3.81,50700,0.53206232778213,0.53206232778213,0.510007930775617,0.525170328717594,367817.809646047,0.0,1.0
2002-08-14,3.88,3.95,3.88,3.95,2400,0.534819127407944,0.544467926098293,0.534819127407944,0.544467926098293,17411.4939477419,0.0,1.0
2002-08-15,3.88,3.88,3.88,3.88,0,0.534819127407944,0.534819127407944,0.534819127407944,0.534819127407944,0,0.0,1.0
2002-08-16,3.83,3.83,3.75,3.81,3700,0.527927128343408,0.527927128343408,0.516899929840152,0.525170328717594,26842.7198361021,0.0,1.0
2002-08-19,3.801,3.9,3.801,3.9,200,0.523929768885978,0.537575927033758,0.523929768885978,0.537575927033758,1450.95782897849,0.0,1.0
2002-08-20,3.851,3.851,3.8,3.83,2300,0.532544767716647,0.532544767716647,0.525492110444887,0.529640732369452,16632.0289615778,0.0125,1.0
2002-08-21,3.8,3.85,3.8,3.85,74100,0.525492110444887,0.532406480319162,0.525492110444887,0.532406480319162,535840.585240398,0.0,1.0
2002-08-22,3.85,3.86,3.85,3.86,2700,0.532406480319162,0.533789354294017,0.532406480319162,0.533789354294017,19524.5557375044,0.0,1.0
2002-08-23,3.78,3.8,3.75,3.8,3800,0.522726362495177,0.525492110444887,0.518577740570612,0.525492110444887,27479.0043713025,0.0,1.0
2002-08-26,3.82,3.82,3.82,3.82,1300,0.528257858394597,0.528257858394597,0.528257858394597,0.528257858394597,9400.71202176136,0.0,1.0
2002-08-27,3.79,3.8,3.79,3.8,3200,0.524109236470032,0.525492110444887,0.524109236470032,0.525492110444887,23140.2142074126,0.0,1.0
2002-08-28,3.79,3.85,3.79,3.83,9100,0.524109236470032,0.532406480319162,0.524109236470032,0.529640732369452,65804.9841523295,0.0,1.0
2002-08-29,3.79,3.79,3.79,3.79,0,0.524109236470032,0.524109236470032,0.524109236470032,0.524109236470032,0,0.0,1.0
2002-08-30,3.79,3.79,3.79,3.79,0,0.524109236470032,0.524109236470032,0.524109236470032,0.524109236470032,0,0.0,1.0
2002-09-03,3.79,3.79,3.79,3.79,0,0.524109236470032,0.524109236470032,0.524109236470032,0.524109236470032,0,0.0,1.0
2002-09-04,3.75,3.78,3.75,3.78,2700,0.518577740570612,0.522726362495177,0.518577740570612,0.522726362495177,19524.5557375044,0.0,1.0
2002-09-05,3.6,3.751,3.6,3.751,8900,0.497834630947788,0.518716027968098,0.497834630947788,0.518716027968098,64358.7207643662,0.0,1.0
2002-09-06,3.42,3.67,3.42,3.67,7600,0.472942899400398,0.507514748771772,0.472942899400398,0.507514748771772,54958.0087426049,0.0,1.0
2002-09-09,3.519,3.519,3.4,3.401,1800,0.486633351751462,0.486633351751462,0.470177151450688,0.470315438848174,13016.3704916696,0.0,1.0
2002-09-10,3.42,3.5,3.31,3.49,3500,0.472942899400398,0.484005891199238,0.457731285676994,0.482623017224383,25309.6092893575,0.0,1.0
2002-09-11,3.4,3.4,3.4,3.4,400,0.470177151450688,0.470177151450688,0.470177151450688,0.470177151450688,2892.52677592658,0.0,1.0
2002-09-12,3.35,3.43,3.32,3.43,33400,0.463262781576413,0.474325773375253,0.459114159651849,0.474325773375253,241525.985789869,0.0,1.0
2002-09-13,3.35,3.35,3.35,3.35,0,0.463262781576413,0.463262781576413,0.463262781576413,0.463262781576413,0,0.0,1.0
2002-09-16,3.4,3.4,3.35,3.35,5300,0.470177151450688,0.470177151450688,0.463262781576413,0.463262781576413,38325.9797810271,0.0,1.0
2002-09-17,3.4,3.4,3.4,3.4,4700,0.470177151450688,0.470177151450688,0.470177151450688,0.470177151450688,33987.1896171373,0.0,1.0
2002-09-18,3.4,3.4,3.4,3.4,0,0.470177151450688,0.470177151450688,0.470177151450688,0.470177151450688,0,0.0,1.0
2002-09-19,3.43,3.43,3.43,3.43,100,0.474325773375253,0.474325773375253,0.474325773375253,0.474325773375253,723.131693981644,0.0,1.0
2002-09-20,3.4,3.43,3.4,3.43,1200,0.470177151450688,0.474325773375253,0.470177151450688,0.474325773375253,8677.58032777973,0.0,1.0
2002-09-23,3.36,3.36,3.35,3.35,400,0.464645655551268,0.464645655551268,0.463262781576413,0.463262781576413,2892.52677592658,0.0,1.0
2002-09-24,3.4,3.45,3.4,3.42,1200,0.470177151450688,0.477091521324963,0.470177151450688,0.472942899400398,8677.58032777973,0.0,1.0
2002-09-25,3.401,3.401,3.401,3.401,1500,0.470315438848174,0.470315438848174,0.470315438848174,0.470315438848174,10846.9754097246,0.0,1.0
2002-09-26,3.415,3.415,3.41,3.41,6600,0.472251462412971,0.472251462412971,0.471560025425543,0.471560025425543,47726.6918027884,0.0,1.0
2002-09-27,3.41,3.41,3.41,3.41,0,0.471560025425543,0.471560025425543,0.471560025425543,0.471560025425543,0,0.0,1.0
2002-09-30,3.641,3.65,3.411,3.445,37100,0.503504414244693,0.504749000822062,0.471698312823029,0.476400084337536,268281.85846719,0.0,1.0
2002-10-01,3.65,3.66,3.65,3.66,800,0.504749000822062,0.506131874796917,0.504749000822062,0.506131874796917,5785.05355185315,0.0,1.0
2002-10-02,3.6,3.6,3.6,3.6,1400,0.497834630947788,0.497834630947788,0.497834630947788,0.497834630947788,10123.843715743,0.0,1.0
2002-10-03,3.73,3.73,3.67,3.67,900,0.515811992620902,0.515811992620902,0.507514748771772,0.507514748771772,6508.18524583479,0.0,1.0
2002-10-04,3.75,3.75,3.75,3.75,3200,0.518577740570612,0.518577740570612,0.518577740570612,0.518577740570612,23140.2142074126,0.0,1.0
2002-10-07,3.74,3.8,3.74,3.76,15500,0.517194866595757,0.525492110444887,0.517194866595757,0.519960614545467,112085.412567155,0.0,1.0
2002-10-08,3.8,3.8,3.8,3.8,800,0.525492110444887,0.525492110444887,0.525492110444887,0.525492110444887,5785.05355185315,0.0,1.0
2002-10-09,3.7,3.8,3.7,3.8,53800,0.511663370696337,0.525492110444887,0.511663370696337,0.525492110444887,389044.851362124,0.0,1.0
2002-10-10,3.59,3.8,3.55,3.64,5800,0.496451756972933,0.525492110444887,0.490920261073513,0.503366126847207,41941.6382509353,0.0,1.0
2002-10-11,3.59,3.59,3.59,3.59,0,0.496451756972933,0.496451756972933,0.496451756972933,0.496451756972933,0,0.0,1.0
2002-10-14,3.749,3.83,3.66,3.66,12600,0.518439453173127,0.529640732369452,0.506131874796917,0.506131874796917,91114.593441687,0.0,1.0
2002-10-15,3.7,3.71,3.7,3.71,1900,0.511663370696337,0.513046244671192,0.511663370696337,0.513046244671192,13739.5021856512,0.0,1.0
2002-10-16,3.49,3.68,3.42,3.68,46500,0.482623017224383,0.508897622746627,0.472942899400398,0.508897622746627,336256.237701464,0.0,1.0
2002-10-17,3.37,3.38,3.37,3.38,200,0.466028529526123,0.467411403500978,0.466028529526123,0.467411403500978,1446.26338796329,0.0,1.0
2002-10-18,3.5,3.5,3.5,3.5,200,0.484005891199238,0.484005891199238,0.484005891199238,0.484005891199238,1446.26338796329,0.0,1.0
2002-10-21,3.41,3.41,3.35,3.4,1600,0.471560025425543,0.471560025425543,0.463262781576413,0.470177151450688,11570.1071037063,0.0,1.0
2002-10-22,3.4,3.41,3.4,3.41,300,0.470177151450688,0.471560025425543,0.470177151450688,0.471560025425543,2169.39508194493,0.0,1.0
2002-10-23,3.4,3.4,3.4,3.4,0,0.470177151450688,0.470177151450688,0.470177151450688,0.470177151450688,0,0.0,1.0
2002-10-24,3.45,3.45,3.44,3.44,2900,0.477091521324963,0.477091521324963,0.475708647350108,0.475708647350108,20970.8191254677,0.0,1.0
2002-10-25,3.5,3.56,3.5,3.56,3000,0.484005891199238,0.492303135048368,0.484005891199238,0.492303135048368,21693.9508194493,0.0,1.0
2002-10-28,3.4,3.5,3.38,3.5,18400,0.470177151450688,0.484005891199238,0.467411403500978,0.484005891199238,133056.231692622,0.0,1.0
2002-10-29,3.29,3.4,3.29,3.4,36300,0.454965537727284,0.470177151450688,0.454965537727284,0.470177151450688,262496.804915336,0.0,1.0
2002-10-30,3.19,3.28,3.14,3.28,9300,0.441136797978734,0.453582663752429,0.434222428104459,0.453582663752429,67251.2475402929,0.0,1.0
2002-10-31,3.2,3.3,3.06,3.25,14700,0.442519671953589,0.456348411702139,0.423159436305619,0.449434041827864,106300.359015302,0.0,1.0
2002-11-01,3.2,3.21,3.2,3.2,15800,0.442519671953589,0.443902545928444,0.442519671953589,0.442519671953589,114254.8076491,0.0,1.0
2002-11-04,3.29,3.3,3.29,3.3,2500,0.454965537727284,0.456348411702139,0.454965537727284,0.456348411702139,18078.2923495411,0.0,1.0
2002-11-05,3.2,3.2,3.15,3.16,7700,0.442519671953589,0.442519671953589,0.435605302079314,0.436988176054169,55681.1404365866,0.0,1.0
2002-11-06,3.15,3.15,3.15,3.15,1300,0.435605302079314,0.435605302079314,0.435605302079314,0.435605302079314,9400.71202176137,0.0,1.0
2002-11-07,3.15,3.15,3.15,3.15,0,0.435605302079314,0.435605302079314,0.435605302079314,0.435605302079314,0,0.0,1.0
2002-11-08,3.15,3.15,3.15,3.15,700,0.435605302079314,0.435605302079314,0.435605302079314,0.435605302079314,5061.92185787151,0.0,1.0
2002-11-11,3.3,3.3,3.16,3.16,9900,0.456348411702139,0.456348411702139,0.436988176054169,0.436988176054169,71590.0377041826,0.0,1.0
2002-11-12,3.12,3.2,3.12,3.2,2200,0.431456680154749,0.442519671953589,0.431456680154749,0.442519671953589,15908.8972675962,0.0,1.0
2002-11-13,3.12,3.12,3.12,3.12,100,0.431456680154749,0.431456680154749,0.431456680154749,0.431456680154749,723.131693981644,0.0,1.0
2002-11-14,3.16,3.16,3.15,3.15,1600,0.436988176054169,0.436988176054169,0.435605302079314,0.435605302079314,11570.1071037063,0.0,1.0
2002-11-15,3.05,3.13,3.05,3.13,12000,0.421776562330764,0.432839554129604,0.421776562330764,0.432839554129604,86775.8032777973,0.0,1.0
2002-11-18,3.04,3.04,3.04,3.04,1000,0.42039368835591,0.42039368835591,0.42039368835591,0.42039368835591,7231.31693981643,0.0,1.0
2002-11-19,3.19,3.5,3.02,3.02,8200,0.442865390447303,0.485902466008012,0.419264413526914,0.419264413526914,59065.3516039713,0.0125,1.0
2002-11-20,3.09,3.17,3.0,3.17,5100,0.428982462847074,0.440088804927257,0.416487828006868,0.440088804927257,36735.7674610066,0.0,1.0
2002-11-21,3.1,3.32,3.1,3.12,2600,0.430370755607097,0.4609131963276,0.430370755607097,0.433147341127142,18728.0383134543,0.0,1.0
2002-11-22,3.16,3.18,3.16,3.18,900,0.438700512167234,0.44147709768728,0.438700512167234,0.44147709768728,6482.78249311881,0.0,1.0
2002-11-25,3.1,3.18,3.1,3.18,1800,0.430370755607097,0.44147709768728,0.430370755607097,0.44147709768728,12965.5649862376,0.0,1.0
2002-11-26,3.1,3.1,3.1,3.1,1600,0.430370755607097,0.430370755607097,0.430370755607097,0.430370755607097,11524.9466544334,0.0,1.0
2002-11-27,2.79,3.1,2.79,3.1,6700,0.387333680046387,0.430370755607097,0.387333680046387,0.430370755607097,48260.71411544,0.0,1.0
2002-11-29,2.9,2.9,2.89,2.89,2000,0.402604900406639,0.402604900406639,0.401216607646616,0.401216607646616,14406.1833180418,0.0,1.0
2002-12-02,3.17,3.17,3.17,3.17,100,0.440088804927257,0.440088804927257,0.440088804927257,0.440088804927257,720.30916590209,0.0,1.0
2002-12-03,3.22,3.25,3.22,3.25,200,0.447030268727371,0.45119514700744,0.447030268727371,0.45119514700744,1440.61833180418,0.0,1.0
2002-12-04,3.43,3.43,3.21,3.21,9500,0.476184416687852,0.476184416687852,0.445641975967349,0.445641975967349,68429.3707606986,0.0,1.0
2002-12-05,3.51,3.51,3.46,3.5,12700,0.487290758768035,0.487290758768035,0.480349294967921,0.485902466008012,91479.2640695655,0.0,1.0
2002-12-06,3.461,3.461,3.461,3.461,400,0.480488124243923,0.480488124243923,0.480488124243923,0.480488124243923,2881.23666360836,0.0,1.0
2002-12-09,3.47,3.47,3.47,3.47,1000,0.481737587727944,0.481737587727944,0.481737587727944,0.481737587727944,7203.0916590209,0.0,1.0
2002-12-10,3.35,3.46,3.35,3.46,21900,0.465078074607669,0.480349294967921,0.465078074607669,0.480349294967921,157747.707332558,0.0,1.0
2002-12-11,3.449,3.45,3.36,3.36,3800,0.478822172931896,0.478961002207898,0.466466367367692,0.466466367367692,27371.7483042794,0.0,1.0
2002-12-12,3.444,3.45,3.41,3.41,10600,0.478128026551884,0.478961002207898,0.473407831167806,0.473407831167806,76352.7715856216,0.0,1.0
2002-12-13,3.42,3.42,3.41,3.42,900,0.474796123927829,0.474796123927829,0.473407831167806,0.474796123927829,6482.78249311881,0.0,1.0
2002-12-16,3.42,3.42,3.42,3.42,0,0.474796123927829,0.474796123927829,0.474796123927829,0.474796123927829,0,0.0,1.0
2002-12-17,3.74,3.78,3.4,3.4,46200,0.519221492248562,0.524774663288653,0.472019538407783,0.472019538407783,332782.834646765,0.0,1.0
2002-12-18,3.65,3.67,3.531,3.58,10600,0.506726857408356,0.509503442928402,0.490206173564083,0.497008808088196,76352.7715856215,0.0,1.0
2002-12-19,3.6,3.71,3.5,3.6,28600,0.499785393608241,0.515056613968493,0.485902466008012,0.499785393608241,206008.421447998,0.0,1.0
2002-12-20,3.6,3.6,3.6,3.6,0,0.499785393608241,0.499785393608241,0.499785393608241,0.499785393608241,0,0.0,1.0
2002-12-23,3.55,3.551,3.55,3.55,3900,0.492843929808127,0.492982759084129,0.492843929808127,0.492843929808127,28092.0574701815,0.0,1.0
2002-12-24,3.5,3.51,3.5,3.51,500,0.485902466008012,0.487290758768035,0.485902466008012,0.487290758768035,3601.54582951045,0.0,1.0
2002-12-26,3.4,3.5,3.4,3.5,1600,0.472019538407783,0.485902466008012,0.472019538407783,0.485902466008012,11524.9466544335,0.0,1.0
2002-12-27,3.495,3.58,3.2,3.35,29700,0.485208319628001,0.497008808088196,0.444253683207326,0.465078074607669,213931.822272921,0.0,1.0
2002-12-30,3.56,3.63,3.26,3.26,4800,0.49423222256815,0.50395027188831,0.452583439767463,0.452583439767463,34574.8399633003,0.0,1.0
2002-12-31,3.55,3.75,3.55,3.581,8300,0.492843929808127,0.520609785008585,0.492843929808127,0.497147637364198,59785.6607698734,0.0,1.0
2003-01-02,3.5,3.55,3.5,3.55,2600,0.485902466008012,0.492843929808127,0.485902466008012,0.492843929808127,18728.0383134544,0.0,1.0
2003-01-03,3.66,3.66,3.559,3.56,2200,0.508115150168379,0.508115150168379,0.494093393292148,0.49423222256815,15846.801649846,0.0,1.0
2003-01-06,3.71,3.73,3.59,3.59,14300,0.515056613968493,0.517833199488539,0.498397100848218,0.498397100848218,103004.210723999,0.0,1.0
2003-01-07,3.596,3.62,3.45,3.61,7100,0.499230076504232,0.502561979128287,0.478961002207898,0.501173686368264,51141.9507790484,0.0,1.0
2003-01-08,3.56,3.56,3.5,3.51,10700,0.49423222256815,0.49423222256815,0.485902466008012,0.487290758768035,77073.0807515236,0.0,1.0
2003-01-09,3.53,3.54,3.53,3.54,800,0.490067344288081,0.491455637048104,0.490067344288081,0.491455637048104,5762.47332721672,0.0,1.0
2003-01-10,3.5,3.541,3.5,3.541,500,0.485902466008012,0.491594466324106,0.485902466008012,0.491594466324106,3601.54582951045,0.0,1.0
2003-01-13,3.64,3.64,3.58,3.6,9300,0.505338564648333,0.505338564648333,0.497008808088196,0.499785393608241,66988.7524288943,0.0,1.0
2003-01-14,3.7,3.75,3.62,3.63,34700,0.51366832120847,0.520609785008585,0.502561979128287,0.50395027188831,249947.280568025,0.0,1.0
2003-01-15,3.6,3.6,3.6,3.6,800,0.499785393608241,0.499785393608241,0.499785393608241,0.499785393608241,5762.47332721672,0.0,1.0
2003-01-16,3.62,3.62,3.6,3.6,800,0.502561979128287,0.502561979128287,0.499785393608241,0.499785393608241,5762.47332721672,0.0,1.0
2003-01-17,4.18,4.18,3.641,3.7,27600,0.580306373689569,0.580306373689569,0.505477393924335,0.51366832120847,198805.329788977,0.0,1.0
2003-01-21,4.13,4.223,3.98,4.2,35600,0.573364909889455,0.586276032557667,0.552540518489111,0.583082959209615,256430.063061144,0.0,1.0
2003-01-22,4.09,4.19,3.98,4.19,21200,0.567811738849363,0.581694666449592,0.552540518489111,0.581694666449592,152705.543171243,0.0,1.0
2003-01-23,4.1,4.1,4.01,4.09,1700,0.569200031609386,0.569200031609386,0.55670539676918,0.567811738849363,12245.2558203355,0.0,1.0
2003-01-24,4.0,4.129,3.99,4.129,17900,0.555317104009157,0.573226080613452,0.553928811249134,0.573226080613452,128935.340696474,0.0,1.0
2003-01-27,3.86,3.951,3.85,3.951,4200,0.535881005368837,0.548514469485045,0.534492712608814,0.548514469485045,30252.9849678878,0.0,1.0
2003-01-28,3.799,3.85,3.77,3.85,5800,0.527412419532697,0.534492712608814,0.52338637052863,0.534492712608814,41777.9316223212,0.0,1.0
2003-01-29,3.799,3.85,3.77,3.85,8300,0.527412419532697,0.534492712608814,0.52338637052863,0.534492712608814,59785.6607698734,0.0,1.0
2003-01-30,3.7,3.7,3.7,3.7,2900,0.51366832120847,0.51366832120847,0.51366832120847,0.51366832120847,20888.9658111606,0.0,1.0
2003-01-31,3.7,3.72,3.7,3.72,1100,0.51366832120847,0.516444906728516,0.51366832120847,0.516444906728516,7923.40082492299,0.0,1.0
2003-02-03,3.72,3.73,3.5,3.6,12500,0.516444906728516,0.517833199488539,0.485902466008012,0.499785393608241,90038.6457377613,0.0,1.0
2003-02-04,3.59,3.69,3.45,3.55,4900,0.498397100848218,0.512280028448447,0.478961002207898,0.492843929808127,35295.1491292024,0.0,1.0
2003-02-05,3.45,3.57,3.45,3.57,3600,0.478961002207898,0.495620515328173,0.478961002207898,0.495620515328173,25931.1299724752,0.0,1.0
2003-02-06,3.43,3.5,3.42,3.42,1700,0.476184416687852,0.485902466008012,0.474796123927829,0.474796123927829,12245.2558203355,0.0,1.0
2003-02-07,3.46,3.46,3.41,3.45,2600,0.480349294967921,0.480349294967921,0.473407831167806,0.478961002207898,18728.0383134543,0.0,1.0
2003-02-10,3.45,3.52,3.4,3.439,12400,0.478961002207898,0.488679051528058,0.472019538407783,0.477433880171873,89318.3365718591,0.0,1.0
2003-02-11,3.49,3.49,3.49,3.49,300,0.48451417324799,0.48451417324799,0.48451417324799,0.48451417324799,2160.92749770627,0.0,1.0
2003-02-12,3.51,3.51,3.51,3.51,1300,0.487290758768035,0.487290758768035,0.487290758768035,0.487290758768035,9364.01915672717,0.0,1.0
2003-02-13,3.52,3.52,3.52,3.52,100,0.488679051528058,0.488679051528058,0.488679051528058,0.488679051528058,720.30916590209,0.0,1.0
2003-02-14,3.61,3.61,3.569,3.569,1100,0.501173686368264,0.501173686368264,0.49548168605217,0.49548168605217,7923.40082492299,0.0,1.0
2003-02-18,3.749,3.84,3.64,3.75,4000,0.522206321682611,0.534881908578615,0.507023475840145,0.522345613846303,28716.6190399249,0.0125,1.0
2003-02-19,3.75,3.75,3.6,3.6,22500,0.522345613846303,0.522345613846303,0.501451789292451,0.501451789292451,161530.982099578,0.0,1.0
2003-02-20,3.75,3.75,3.75,3.75,0,0.522345613846303,0.522345613846303,0.522345613846303,0.522345613846303,0,0.0,1.0
2003-02-21,3.75,3.75,3.75,3.75,0,0.522345613846303,0.522345613846303,0.522345613846303,0.522345613846303,0,0.0,1.0
2003-02-24,3.76,3.96,3.76,3.84,1800,0.523738535483227,0.551596968221696,0.523738535483227,0.534881908578615,12922.4785679662,0.0,1.0
2003-02-25,3.77,3.85,3.77,3.77,20800,0.52513145712015,0.536274830215538,0.52513145712015,0.52513145712015,149326.419007609,0.0,1.0
2003-02-26,3.77,3.8,3.77,3.8,23300,0.52513145712015,0.529310222030921,0.52513145712015,0.529310222030921,167274.305907562,0.0,1.0
2003-02-27,3.78,3.9,3.78,3.88,10100,0.526524378757074,0.543239438400156,0.526524378757074,0.540453595126309,72509.4630758103,0.0,1.0
2003-02-28,3.78,3.78,3.78,3.78,100,0.526524378757074,0.526524378757074,0.526524378757074,0.526524378757074,717.915475998121,0.0,1.0
2003-03-03,3.8,3.8,3.75,3.78,3500,0.529310222030921,0.529310222030921,0.522345613846303,0.526524378757074,25127.0416599342,0.0,1.0
2003-03-04,3.61,3.71,3.61,3.65,21300,0.502844710929375,0.516773927298609,0.502844710929375,0.508416397477069,152915.9963876,0.0,1.0
2003-03-05,3.64,3.71,3.64,3.71,1200,0.507023475840145,0.516773927298609,0.507023475840145,0.516773927298609,8614.98571197746,0.0,1.0
2003-03-06,3.658,3.658,3.55,3.61,21600,0.509530734786607,0.509530734786607,0.494487181107834,0.502844710929375,155069.742815594,0.0,1.0
2003-03-07,3.55,3.57,3.55,3.57,2600,0.494487181107834,0.497273024381681,0.494487181107834,0.497273024381681,18665.8023759512,0.0,1.0
2003-03-10,3.64,3.64,3.52,3.53,18100,0.507023475840145,0.507023475840145,0.490308416197063,0.491701337833987,129942.70115566,0.0,1.0
2003-03-11,3.51,3.53,3.51,3.53,1000,0.48891549456014,0.491701337833987,0.48891549456014,0.491701337833987,7179.15475998122,0.0,1.0
2003-03-12,3.51,3.51,3.51,3.51,0,0.48891549456014,0.48891549456014,0.48891549456014,0.48891549456014,0,0.0,1.0
2003-03-13,3.51,3.51,3.51,3.51,0,0.48891549456014,0.48891549456014,0.48891549456014,0.48891549456014,0,0.0,1.0
2003-03-14,3.51,3.51,3.51,3.51,0,0.48891549456014,0.48891549456014,0.48891549456014,0.48891549456014,0,0.0,1.0
2003-03-17,3.27,3.38,3.2,3.26,17200,0.455485375273977,0.470807513280135,0.445734923815512,0.454092453637053,123481.461871677,0.0,1.0
2003-03-18,3.36,3.36,3.26,3.26,13600,0.468021670006288,0.468021670006288,0.454092453637053,0.454092453637053,97636.5047357445,0.0,1.0
2003-03-19,3.5,3.61,3.42,3.42,25800,0.487522572923216,0.502844710929375,0.476379199827829,0.476379199827829,185222.192807516,0.0,1.0
2003-03-20,3.5,3.54,3.5,3.54,1200,0.487522572923216,0.49309425947091,0.487522572923216,0.49309425947091,8614.98571197747,0.0,1.0
2003-03-21,3.65,3.98,3.539,3.85,22200,0.508416397477069,0.554382811495543,0.492954967307218,0.536274830215538,159377.235671583,0.0,1.0
2003-03-24,3.65,3.65,3.65,3.65,0,0.508416397477069,0.508416397477069,0.508416397477069,0.508416397477069,0,0.0,1.0
2003-03-25,3.5,3.55,3.48,3.54,4900,0.487522572923216,0.494487181107834,0.48473672964937,0.49309425947091,35177.858323908,0.0,1.0
2003-03-26,3.4,3.57,3.32,3.5,3300,0.473593356553982,0.497273024381681,0.462449983458594,0.487522572923216,23691.210707938,0.0,1.0
2003-03-27,3.33,3.44,3.25,3.4,8900,0.463842905095517,0.479165043101676,0.45269953200013,0.473593356553982,63894.4773638329,0.0,1.0
2003-03-28,3.72,3.91,3.52,3.52,44900,0.518166848935533,0.544632360037079,0.490308416197063,0.490308416197063,322344.048723157,0.0,1.0
2003-03-31,3.78,4.04,3.77,3.83,6700,0.526524378757074,0.562740341317084,0.52513145712015,0.533488986941691,48100.3368918741,0.0,1.0
2003-04-01,3.85,3.9,3.78,3.78,1200,0.536274830215538,0.543239438400156,0.526524378757074,0.526524378757074,8614.98571197746,0.0,1.0
2003-04-02,3.9,3.98,3.79,3.93,13100,0.543239438400156,0.554382811495543,0.527917300393997,0.547418203310926,94046.9273557539,0.0,1.0
2003-04-03,3.82,3.97,3.74,3.96,42100,0.532096065304768,0.55298988985862,0.52095269220938,0.551596968221696,302242.415395209,0.0,1.0
2003-04-04,3.82,3.82,3.67,3.82,3900,0.532096065304768,0.532096065304768,0.511202240750916,0.532096065304768,27998.7035639267,0.0,1.0
2003-04-07,3.76,3.76,3.73,3.73,4700,0.523738535483227,0.523738535483227,0.519559770572456,0.519559770572456,33742.0273719117,0.0,1.0
2003-04-08,3.79,3.79,3.65,3.76,3100,0.527917300393997,0.527917300393997,0.508416397477069,0.523738535483227,22255.3797559418,0.0,1.0
2003-04-09,3.7,3.87,3.7,3.8,3400,0.515381005661686,0.539060673489385,0.515381005661686,0.529310222030921,24409.1261839361,0.0,1.0
2003-04-10,3.71,3.97,3.71,3.97,2600,0.516773927298609,0.55298988985862,0.516773927298609,0.55298988985862,18665.8023759512,0.0,1.0
2003-04-11,3.71,3.71,3.71,3.71,0,0.516773927298609,0.516773927298609,0.516773927298609,0.516773927298609,0,0.0,1.0
2003-04-14,3.71,3.75,3.71,3.75,1200,0.516773927298609,0.522345613846303,0.516773927298609,0.522345613846303,8614.98571197747,0.0,1.0
2003-04-15,3.71,3.71,3.71,3.71,0,0.516773927298609,0.516773927298609,0.516773927298609,0.516773927298609,0,0.0,1.0
2003-04-16,3.75,3.8,3.68,3.8,12800,0.522345613846303,0.529310222030921,0.512595162387839,0.529310222030921,91893.1809277597,0.0,1.0
2003-04-17,3.85,3.85,3.74,3.75,15500,0.536274830215538,0.536274830215538,0.52095269220938,0.522345613846303,111276.898779709,0.0,1.0
2003-04-21,3.8,3.85,3.75,3.8,29300,0.529310222030921,0.536274830215538,0.522345613846303,0.529310222030921,210349.23446745,0.0,1.0
2003-04-22,3.85,3.89,3.85,3.89,3400,0.536274830215538,0.541846516763232,0.536274830215538,0.541846516763232,24409.1261839361,0.0,1.0
2003-04-23,4.06,4.06,3.92,3.94,3800,0.565526184590931,0.565526184590931,0.546025281674002,0.548811124947849,27280.7880879286,0.0,1.0
2003-04-24,4.08,4.14,4.0,4.1,28300,0.568312027864778,0.576669557686319,0.55716865476939,0.571097871138625,203170.079707468,0.0,1.0
2003-04-25,4.08,4.08,4.08,4.08,0,0.568312027864778,0.568312027864778,0.568312027864778,0.568312027864778,0,0.0,1.0
2003-04-28,4.08,4.14,4.08,4.12,8000,0.568312027864778,0.576669557686319,0.568312027864778,0.573883714412472,57433.2380798498,0.0,1.0
2003-04-29,4.15,4.29,4.1,4.1,3500,0.578062479323242,0.597563382240171,0.571097871138625,0.571097871138625,25127.0416599343,0.0,1.0
2003-04-30,4.15,4.15,4.15,4.15,0,0.578062479323242,0.578062479323242,0.578062479323242,0.578062479323242,0,0.0,1.0
2003-05-01,4.25,4.3,4.16,4.16,4200,0.591991695692477,0.598956303877095,0.579455400960166,0.579455400960166,30152.4499919211,0.0,1.0
2003-05-02,4.5,4.5,4.34,4.34,4300,0.626814736615564,0.626814736615564,0.604527990424788,0.604527990424788,30870.3654679192,0.0,1.0
2003-05-05,4.83,4.83,4.54,4.54,10200,0.672781150634039,0.672781150634039,0.632386423163258,0.632386423163258,73227.3785518084,0.0,1.0
2003-05-06,5.02,5.17,4.72,4.72,39500,0.699246661735585,0.720140486289437,0.65745901262788,0.65745901262788,283576.613019258,0.0,1.0
2003-05-07,5.081,5.2,5.0,5.06,27100,0.707743483720818,0.724319251200207,0.696460818461738,0.704818348283279,194555.093995491,0.0,1.0
2003-05-08,5.129,5.24,4.97,5.05,25000,0.714429507578051,0.729890937747901,0.692282053550967,0.703425426646355,179478.86899953,0.0,1.0
2003-05-09,5.16,5.38,5.13,5.2,11600,0.718747564652513,0.74939184066483,0.714568799741743,0.724319251200207,83278.1952157822,0.0,1.0
2003-05-12,5.35,5.35,5.14,5.14,8000,0.745213075754059,0.745213075754059,0.715961721378666,0.715961721378666,57433.2380798498,0.0,1.0
2003-05-13,5.26,5.3,5.23,5.26,4000,0.732676781021748,0.738248467569442,0.728498016110978,0.732676781021748,28716.6190399249,0.0,1.0
2003-05-14,5.35,5.37,5.199,5.33,11400,0.745213075754059,0.747998919027906,0.724179959036515,0.742427232480212,81842.3642637859,0.0,1.0
2003-05-15,5.47,5.51,5.37,5.4,13600,0.761928135397141,0.767499821944835,0.747998919027906,0.752177683938677,97636.5047357446,0.0,1.0
2003-05-16,5.59,5.6,5.5,5.51,12600,0.778643195040223,0.780036116677146,0.766106900307912,0.767499821944835,90457.3499757633,0.0,1.0
2003-05-19,5.41,5.59,5.27,5.59,33700,0.7535706055756,0.778643195040223,0.734069702658672,0.778643195040223,241937.515411367,0.0,1.0
2003-05-20,5.46,5.56,5.15,5.15,18600,0.762276365806372,0.776237471407221,0.718996938443739,0.718996938443739,133227.27104699,0.0125,1.0
2003-05-21,5.3,5.54,5.3,5.45,12700,0.739938596845013,0.773445250287051,0.739938596845013,0.760880255246287,90967.0076503641,0.0,1.0
2003-05-22,5.22,5.4,5.2,5.25,30700,0.728769712364334,0.753899702445863,0.725977491244164,0.732958044044589,219896.624792612,0.0,1.0
2003-05-23,5.031,5.2,4.91,5.2,8200,0.702383222778728,0.725977491244164,0.685490285001701,0.725977491244164,58734.6033648021,0.0,1.0
2003-05-27,5.264,5.29,5.0,5.0,15300,0.734912598828707,0.738542486284928,0.698055280042465,0.698055280042465,109590.174570911,0.0,1.0
2003-05-28,5.17,5.29,5.0,5.15,4200,0.721789159563909,0.738542486284928,0.698055280042465,0.718996938443739,30083.5773331913,0.0,1.0
2003-05-29,5.25,5.25,5.011,5.13,9100,0.732958044044589,0.732958044044589,0.699591001658559,0.716204717323569,65181.0842219144,0.0,1.0
2003-05-30,5.24,5.3,5.17,5.27,5700,0.731561933484504,0.739938596845013,0.721789159563909,0.735750265164758,40827.7120950453,0.0,1.0
2003-06-02,5.29,5.3,5.15,5.15,11200,0.738542486284928,0.739938596845013,0.718996938443739,0.718996938443739,80222.8728885101,0.0,1.0
2003-06-03,5.3,5.361,5.26,5.26,10200,0.739938596845013,0.748454871261531,0.734354154604673,0.734354154604673,73060.1163806074,0.0,1.0
2003-06-04,5.5,5.5,5.26,5.354,23600,0.767860808046712,0.767860808046712,0.734354154604673,0.747477593869472,169041.053586503,0.0,1.0
2003-06-05,5.49,5.5,5.41,5.5,25500,0.766464697486627,0.767860808046712,0.755295813005947,0.767860808046712,182650.290951518,0.0,1.0
2003-06-06,5.47,5.55,5.47,5.487,23500,0.763672476366457,0.774841360847136,0.763672476366457,0.766045864318601,168324.777935713,0.0,1.0
2003-06-09,5.45,5.5,5.41,5.42,6300,0.760880255246287,0.767860808046712,0.755295813005947,0.756691923566032,45125.3659997869,0.0,1.0
2003-06-10,5.46,5.5,5.45,5.49,18400,0.762276365806372,0.767860808046712,0.760880255246287,0.766464697486627,131794.719745409,0.0,1.0
2003-06-11,5.5,5.55,5.46,5.47,25300,0.767860808046712,0.774841360847136,0.762276365806372,0.763672476366457,181217.739649938,0.0,1.0
2003-06-12,5.45,5.55,5.229,5.55,17000,0.760880255246287,0.774841360847136,0.73002621186841,0.774841360847136,121766.860634346,0.0,1.0
2003-06-13,5.45,5.461,5.365,5.38,3100,0.760880255246287,0.762415976862381,0.749013315485565,0.751107481325693,22204.5451744983,0.0,1.0
2003-06-16,5.49,5.5,5.15,5.471,17300,0.766464697486627,0.767860808046712,0.718996938443739,0.763812087422466,123915.687586716,0.0,1.0
2003-06-17,5.41,5.5,5.35,5.47,2100,0.755295813005947,0.767860808046712,0.746919149645438,0.763672476366457,15041.7886665957,0.0,1.0
2003-06-18,5.4,5.44,5.115,5.44,3200,0.753899702445863,0.759484144686202,0.714110551483442,0.759484144686202,22920.8208252886,0.0,1.0
2003-06-19,5.33,5.41,5.17,5.2,3200,0.744126928525268,0.755295813005947,0.721789159563909,0.725977491244164,22920.8208252886,0.0,1.0
2003-06-20,5.261,5.261,5.261,5.261,100,0.734493765660682,0.734493765660682,0.734493765660682,0.734493765660682,716.275650790269,0.0,1.0
2003-06-23,5.23,5.31,5.23,5.31,15000,0.730165822924419,0.741334707405098,0.730165822924419,0.741334707405098,107441.34761854,0.0,1.0
2003-06-24,5.25,5.33,5.2,5.21,6700,0.732958044044589,0.744126928525268,0.725977491244164,0.727373601804249,47990.468602948,0.0,1.0
2003-06-25,5.321,5.4,5.25,5.25,3800,0.742870429021191,0.753899702445863,0.732958044044589,0.732958044044589,27218.4747300302,0.0,1.0
2003-06-26,5.25,5.4,5.25,5.4,4200,0.732958044044589,0.753899702445863,0.732958044044589,0.753899702445863,30083.5773331913,0.0,1.0
2003-06-27,5.35,5.35,5.14,5.34,13200,0.746919149645438,0.746919149645438,0.717600827883654,0.745523039085353,94548.3859043154,0.0,1.0
2003-06-30,5.4,5.4,5.07,5.07,6000,0.753899702445863,0.753899702445863,0.70782805396306,0.70782805396306,42976.5390474161,0.0,1.0
2003-07-01,5.4,5.4,5.39,5.39,2000,0.753899702445863,0.753899702445863,0.752503591885778,0.752503591885778,14325.5130158054,0.0,1.0
2003-07-02,5.5,5.55,5.39,5.39,30300,0.767860808046712,0.774841360847136,0.752503591885778,0.752503591885778,217031.522189451,0.0,1.0
2003-07-03,5.5,5.75,5.5,5.577,11900,0.767860808046712,0.802763572048835,0.767860808046712,0.778610859359366,85236.8024440419,0.0,1.0
2003-07-07,5.2,5.55,5.2,5.51,28900,0.725977491244164,0.774841360847136,0.725977491244164,0.769256918606797,207003.663078388,0.0,1.0
2003-07-08,5.44,5.61,5.2,5.2,16600,0.759484144686202,0.783218024207646,0.725977491244164,0.725977491244164,118901.758031185,0.0,1.0
2003-07-09,5.4,5.75,5.21,5.75,45600,0.753899702445863,0.802763572048835,0.727373601804249,0.802763572048835,326621.696760362,0.0,1.0
2003-07-10,5.59,5.6,5.45,5.56,60700,0.780425803087476,0.781821913647561,0.760880255246287,0.776237471407221,434779.320029693,0.0,1.0
2003-07-11,5.521,5.62,5.451,5.619,16400,0.77079264022289,0.784614134767731,0.761019866302296,0.784474523711722,117469.206729604,0.0,1.0
2003-07-14,6.0,6.18,5.69,5.69,57300,0.837666336050958,0.862796326132487,0.794386908688326,0.794386908688326,410425.947902824,0.0,1.0
2003-07-15,6.18,6.18,5.96,6.06,29800,0.862796326132487,0.862796326132487,0.832081893810619,0.846042999411468,213450.1439355,0.0,1.0
2003-07-16,6.389,6.48,6.18,6.18,9600,0.891975036838262,0.904679642935035,0.862796326132487,0.862796326132487,68762.4624758658,0.0,1.0
2003-07-17,6.29,6.48,6.15,6.48,14200,0.878153542293421,0.904679642935035,0.858607994452232,0.904679642935035,101711.142412218,0.0,1.0
2003-07-18,6.2,6.301,6.16,6.3,10200,0.865588547252657,0.879689263909515,0.860004105012317,0.879549652853506,73060.1163806074,0.0,1.0
2003-07-21,6.2,6.38,6.18,6.33,39400,0.865588547252657,0.890718537334186,0.862796326132487,0.883737984533761,282212.606411366,0.0,1.0
2003-07-22,6.3,6.48,6.2,6.2,28000,0.879549652853506,0.904679642935035,0.865588547252657,0.865588547252657,200557.182221275,0.0,1.0
2003-07-23,6.26,6.39,6.25,6.39,5200,0.873965210613166,0.892114647894271,0.872569100053082,0.892114647894271,37246.333841094,0.0,1.0
2003-07-24,6.25,6.39,6.25,6.39,18900,0.872569100053082,0.892114647894271,0.872569100053082,0.892114647894271,135376.097999361,0.0,1.0
2003-07-25,6.54,6.69,6.36,6.47,62600,0.913056306295545,0.933997964696819,0.887926316214016,0.90328353237495,448388.557394708,0.0,1.0
2003-07-28,6.5,6.569,6.26,6.54,15000,0.907471864055205,0.917105026919791,0.873965210613166,0.913056306295545,107441.34761854,0.0,1.0
2003-07-29,6.685,6.685,6.4,6.49,11300,0.933299909416776,0.933299909416776,0.893510758454356,0.90607575349512,80939.1485393004,0.0,1.0
2003-07-30,6.58,6.75,6.47,6.74,8000,0.918640748535884,0.942374628057328,0.90328353237495,0.940978517497243,57302.0520632215,0.0,1.0
2003-07-31,6.46,6.58,6.27,6.41,5300,0.901887421814865,0.918640748535884,0.875361321173251,0.89490686901444,37962.6094918842,0.0,1.0
2003-08-01,6.4,6.5,6.37,6.5,10000,0.893510758454356,0.907471864055205,0.889322426774101,0.907471864055205,71627.5650790268,0.0,1.0
2003-08-04,6.389,6.389,6.36,6.36,400,0.891975036838262,0.891975036838262,0.887926316214016,0.887926316214016,2865.10260316107,0.0,1.0
2003-08-05,6.41,6.75,6.34,6.38,16300,0.89490686901444,0.942374628057328,0.885134095093846,0.890718537334186,116752.931078814,0.0,1.0
2003-08-06,6.44,6.59,6.35,6.51,9500,0.899095200694695,0.920036859095969,0.886530205653931,0.90886797461529,68046.1868250755,0.0,1.0
2003-08-07,6.5,6.66,6.45,6.45,11800,0.907471864055205,0.929809633016564,0.90049131125478,0.90049131125478,84520.5267932517,0.0,1.0
2003-08-08,6.65,6.8,6.56,6.63,23400,0.928413522456479,0.949355180857753,0.915848527415714,0.925621301336309,167608.502284923,0.0,1.0
2003-08-11,6.789,6.8,6.43,6.8,22400,0.947819459241659,0.949355180857753,0.89769909013461,0.949355180857753,160445.74577702,0.0,1.0
2003-08-12,6.86,7.0,6.79,6.79,25600,0.957731844218262,0.977277392059451,0.947959070297668,0.947959070297668,183366.566602309,0.0,1.0
2003-08-13,6.95,6.95,6.76,6.82,23800,0.970296839259027,0.970296839259027,0.943770738617413,0.952147401977923,170473.604888084,0.0,1.0
2003-08-14,7.05,7.05,6.95,6.95,29500,0.984257944859876,0.984257944859876,0.970296839259027,0.970296839259027,211301.316983129,0.0,1.0
2003-08-15,7.56,7.7,7.0,7.0,23500,1.05545958342421,1.0750051312654,0.977277392059451,0.977277392059451,168324.777935713,0.0,1.0
2003-08-18,7.15,7.8,6.94,7.49,109100,0.998219050460725,1.08896623686625,0.968900728698942,1.04568680950361,781456.735012183,0.0,1.0
2003-08-19,7.21,7.22,6.5,6.5,49600,1.00834085202134,1.00973938302276,0.909045150920765,0.909045150920765,354657.851343736,0.0125,1.0
2003-08-20,7.25,7.25,7.12,7.19,45400,1.01393497602701,1.01393497602701,0.995754073008592,1.00554379001851,324626.339738015,0.0,1.0
2003-08-21,7.18,7.18,7.17,7.17,900,1.00414525901709,1.00414525901709,1.00274672801567,1.00274672801567,6435.32391551133,0.0,1.0
2003-08-22,7.239,7.25,7.16,7.19,33400,1.01239659192545,1.01393497602701,1.00134819701426,1.00554379001851,238822.020864531,0.0,1.0
2003-08-25,7.16,7.24,7.07,7.139,15400,1.00134819701426,1.01253644502559,0.988761418001509,0.998411281911284,110115.542554305,0.0,1.0
2003-08-26,7.14,7.19,7.11,7.11,20100,0.998551135011425,1.00554379001851,0.994355542007176,0.994355542007176,143722.234113086,0.0,1.0
2003-08-27,7.19,7.19,7.06,7.06,9400,1.00554379001851,1.00554379001851,0.987362887000093,0.987362887000093,67213.3831175626,0.0,1.0
2003-08-28,7.19,7.2,7.139,7.15,18800,1.00554379001851,1.00694232101992,0.998411281911284,0.999949666012842,134426.766235125,0.0,1.0
2003-08-29,7.205,7.24,7.17,7.189,8200,1.00764158652063,1.01253644502559,1.00274672801567,1.00540393691837,58632.9512302144,0.0,1.0
2003-09-02,7.2,7.201,7.16,7.16,19300,1.00694232101992,1.00708217412007,1.00134819701426,1.00134819701426,138001.946188188,0.0,1.0
2003-09-03,7.16,7.18,7.15,7.16,1800,1.00134819701426,1.00414525901709,0.999949666012842,1.00134819701426,12870.6478310226,0.0,1.0
2003-09-04,7.16,7.16,7.16,7.16,2600,1.00134819701426,1.00134819701426,1.00134819701426,1.00134819701426,18590.9357559216,0.0,1.0
2003-09-05,7.19,7.21,7.16,7.18,14900,1.00554379001851,1.00834085202134,1.00134819701426,1.00414525901709,106540.362601243,0.0,1.0
2003-09-08,7.18,7.21,7.16,7.2,20000,1.00414525901709,1.00834085202134,1.00134819701426,1.00694232101992,143007.198122474,0.0,1.0
2003-09-09,7.21,7.21,7.15,7.18,7500,1.00834085202134,1.00834085202134,0.999949666012842,1.00414525901709,53627.6992959278,0.0,1.0
2003-09-10,7.21,7.22,7.17,7.17,11000,1.00834085202134,1.00973938302276,1.00274672801567,1.00274672801567,78653.9589673607,0.0,1.0
2003-09-11,7.17,7.21,7.15,7.16,29000,1.00274672801567,1.00834085202134,0.999949666012842,1.00134819701426,207360.437277588,0.0,1.0
2003-09-12,7.16,7.24,7.15,7.151,13900,1.00134819701426,1.01253644502559,0.999949666012842,1.00008951911298,99390.0026951192,0.0,1.0
2003-09-15,7.16,7.2,7.15,7.2,6500,1.00134819701426,1.00694232101992,0.999949666012842,1.00694232101992,46477.3393898039,0.0,1.0
2003-09-16,7.16,7.161,7.16,7.16,6200,1.00134819701426,1.0014880501144,1.00134819701426,1.00134819701426,44332.2314179668,0.0,1.0
2003-09-17,7.15,7.2,7.15,7.16,2600,0.999949666012842,1.00694232101992,0.999949666012842,1.00134819701426,18590.9357559216,0.0,1.0
2003-09-18,7.24,7.25,7.17,7.19,8900,1.01253644502559,1.01393497602701,1.00274672801567,1.00554379001851,63638.2031645009,0.0,1.0
2003-09-19,7.25,7.26,7.2,7.2,18400,1.01393497602701,1.01533350702842,1.00694232101992,1.00694232101992,131566.622272676,0.0,1.0
2003-09-22,7.28,7.3,7.2,7.261,12200,1.01813056903126,1.02092763103409,1.00694232101992,1.01547336012857,87234.3908547088,0.0,1.0
2003-09-23,7.2,7.2,7.2,7.2,1300,1.00694232101992,1.00694232101992,1.00694232101992,1.00694232101992,9295.46787796084,0.0,1.0
2003-09-24,7.19,7.19,7.19,7.19,2300,1.00554379001851,1.00554379001851,1.00554379001851,1.00554379001851,16445.8277840845,0.0,1.0
2003-09-25,7.21,7.251,7.21,7.251,4000,1.00834085202134,1.01407482912715,1.00834085202134,1.01407482912715,28601.4396244948,0.0,1.0
2003-09-26,7.17,7.22,7.17,7.22,3300,1.00274672801567,1.00973938302276,1.00274672801567,1.00973938302276,23596.1876902083,0.0,1.0
2003-09-29,7.71,7.95,7.34,7.4,63900,1.07826740209217,1.11183214612617,1.02652175503976,1.03491294104826,456907.998001304,0.0,1.0
2003-09-30,7.51,8.07,7.2,7.95,34000,1.05029678206384,1.12861451814317,1.00694232101992,1.11183214612617,243112.236808205,0.0,1.0
2003-10-01,7.39,7.6,6.98,6.98,25700,1.03351441004684,1.06288356107659,0.97617463898876,0.97617463898876,183764.249587379,0.0,1.0
2003-10-02,7.22,7.36,7.22,7.36,4800,1.00973938302276,1.02931881704259,1.00973938302276,1.02931881704259,34321.7275493936,0.0,1.0
2003-10-03,7.32,7.36,7.2,7.2,8100,1.02372469303692,1.02931881704259,1.00694232101992,1.00694232101992,57917.9152396021,0.0,1.0
2003-10-06,7.25,7.4,7.25,7.35,3300,1.01393497602701,1.03491294104826,1.01393497602701,1.02792028604117,23596.1876902081,0.0,1.0
2003-10-07,7.5,7.5,7.34,7.37,7600,1.04889825106242,1.04889825106242,1.02652175503976,1.03071734804401,54342.7352865401,0.0,1.0
2003-10-08,7.63,7.64,7.45,7.45,5000,1.06707915408084,1.06847768508225,1.04190559605534,1.04190559605534,35751.7995306184,0.0,1.0
2003-10-09,7.51,7.66,7.5,7.66,9100,1.05029678206384,1.07127474708509,1.04889825106242,1.07127474708509,65068.2751457255,0.0,1.0
2003-10-10,7.73,7.75,7.49,7.54,24200,1.081064464095,1.08386152609784,1.04749972006101,1.05449237506809,173038.709728194,0.0,1.0
2003-10-13,7.85,7.9,7.5,7.74,16900,1.097846836112,1.10483949111908,1.04889825106242,1.08246299509642,120841.082413491,0.0,1.0
2003-10-14,7.81,8.0,7.69,7.9,32700,1.09225271210633,1.11882480113325,1.07547034008934,1.10483949111908,233816.768930246,0.0,1.0
2003-10-15,8.15,8.15,7.977,7.99,34300,1.1398027661545,1.1398027661545,1.11560817982999,1.11742627013183,245257.344780042,0.0,1.0
2003-10-16,8.5,8.74,8.17,8.17,37900,1.18875135120408,1.22231609523808,1.14259982815733,1.14259982815733,270998.640442087,0.0,1.0
2003-10-17,8.58,8.75,8.489,8.5,27800,1.19993959921541,1.22371462623949,1.18721296710252,1.18875135120408,198780.005390239,0.0,1.0
2003-10-20,8.48,8.75,8.4,8.65,25900,1.18595428920124,1.22371462623949,1.17476604118991,1.20972931622533,185194.321568604,0.0,1.0
2003-10-21,8.4,8.48,8.26,8.45,15800,1.17476604118991,1.18595428920124,1.15518660717008,1.18175869619699,112975.686516755,0.0,1.0
2003-10-22,8.36,8.48,8.33,8.41,24500,1.16917191718425,1.18595428920124,1.16497632418,1.17616457219133,175183.81770003,0.0,1.0
2003-10-23,8.5,8.56,8.37,8.41,26800,1.18875135120408,1.19714253721258,1.17057044818566,1.17616457219133,191629.645484115,0.0,1.0
2003-10-24,8.73,8.73,8.57,8.57,8500,1.22091756423666,1.22091756423666,1.19854106821399,1.19854106821399,60778.0592020513,0.0,1.0
2003-10-27,8.62,8.71,8.6,8.71,26900,1.20553372322108,1.21812050223383,1.20273666121824,1.21812050223383,192344.681474727,0.0,1.0
2003-10-28,8.69,8.699,8.65,8.68,17800,1.21532344023099,1.21658211813227,1.20972931622533,1.21392490922958,127276.406329002,0.0,1.0
2003-10-29,9.82,10.0,8.689,8.69,79400,1.37335744339106,1.39853100141656,1.21518358713085,1.21532344023099,567738.576546223,0.0,1.0
2003-10-30,9.331,10.0,9.24,9.93,121700,1.30496927742179,1.39853100141656,1.2922426453089,1.38874128440665,870198.800575256,0.0,1.0
2003-10-31,9.38,9.6,9.31,9.6,47400,1.31182207932874,1.3425897613599,1.30203236231882,1.3425897613599,338927.059550262,0.0,1.0
2003-11-03,9.56,9.85,9.45,9.85,22100,1.33699563735423,1.37755303639531,1.32161179633865,1.37755303639531,158022.953925334,0.0,1.0
2003-11-04,9.461,9.7,9.45,9.7,35300,1.32315018044021,1.35657507137406,1.32161179633865,1.35657507137406,252407.704686166,0.0,1.0
2003-11-05,9.861,9.93,9.43,9.49,69600,1.37909142049687,1.38874128440665,1.31881473433582,1.32720592034432,497665.04946621,0.0,1.0
2003-11-06,11.0,11.19,9.75,9.76,133500,1.53838410155822,1.56495619058513,1.36356772638115,1.36496625738256,954573.047467512,0.0,1.0
2003-11-07,13.23,13.7,11.43,11.43,225300,1.85025651487411,1.91598747194069,1.59852093461913,1.59852093461913,1610976.08684967,0.0,1.0
2003-11-10,16.0,17.119,13.56,14.21,396500,2.2376496022665,2.39414522132501,1.89640803792086,1.98731255301293,2835117.70277804,0.0,1.0
2003-11-11,14.57,16.1,14.2,15.76,161900,2.03765966906393,2.25163491228066,1.98591402201152,2.2040848582325,1157643.26880143,0.0,1.0
2003-11-12,14.66,15.25,14.17,14.62,122700,2.05024644807668,2.13275977716026,1.98171842900727,2.04465232407101,877349.160481377,0.0,1.0
2003-11-13,17.03,17.03,14.57,14.99,204200,2.38169829541241,2.38169829541241,2.03765966906393,2.09639797112343,1460103.49283045,0.0,1.0
2003-11-14,17.69,18.87,17.11,17.5,263500,2.4740013415059,2.63902799967305,2.39288654342374,2.44742925247898,1884119.83526359,0.0,1.0
2003-11-17,19.0,19.79,17.51,18.3,237600,2.65720890269147,2.76769285180338,2.4488277834804,2.55931173259231,1698925.51369499,0.0,1.0
2003-11-18,18.92,19.31,18.55,19.24,209600,2.64776881843191,2.70234756257506,2.59598898424481,2.69255137772885,1497725.92395305,0.0125,1.0
2003-11-19,19.34,19.5,18.48,19.35,594200,2.70654592750915,2.72893720715762,2.58619279939861,2.70794538248718,4245938.66418369,0.0,1.0
2003-11-20,17.8,19.45,17.6,19.25,183900,2.4910298608926,2.72193993226747,2.46304076133201,2.69395083270688,1314083.002934,0.0,1.0
2003-11-21,17.99,18.3,17.25,17.35,217800,2.51761950547516,2.56100260979407,2.41405983710097,2.42805438688127,1556320.16334434,0.0,1.0
2003-11-24,17.89,18.45,16.45,18.4,202300,2.50362495569486,2.58199443446452,2.30210343885861,2.57499715957437,1445562.7596169,0.0,1.0
2003-11-25,18.38,18.48,17.31,18.277,76200,2.57219824961831,2.58619279939861,2.42245656696915,2.55778386334461,544497.688002015,0.0,1.0
2003-11-26,19.09,19.38,18.41,18.45,158000,2.67155955305841,2.71214374742126,2.5763966145524,2.58199443446452,1129010.95412491,0.0,1.0
2003-11-28,21.1,21.26,19.09,19.33,170500,2.95285000364235,2.97524128329082,2.67155955305841,2.70514647253112,1218331.44100188,0.0,1.0
2003-12-01,23.74,23.95,21.1,22.0,539500,3.32230611784215,3.35169467238077,2.95285000364235,3.07880095166501,3855072.21361007,0.0,1.0
2003-12-02,24.28,25.2,23.55,24.04,532600,3.39787668665574,3.52662654463446,3.29571647325959,3.36428976718303,3805767.30485398,0.0,1.0
2003-12-03,23.43,24.5,22.6,24.5,416100,3.27892301352323,3.42866469617239,3.16276825034678,3.42866469617239,2973300.36716061,0.0,1.0
2003-12-04,23.99,24.0,22.85,23.8,189100,3.35729249229289,3.35869194727092,3.19775462479752,3.33070284771033,1351240.32547482,0.0,1.0
2003-12-05,26.83,26.9,24.4,24.49,345000,3.75473770605328,3.76453389089948,3.4146701463921,3.42726524119436,2465245.4378044,0.0,1.0
2003-12-08,29.4,29.7,27.69,29.45,825400,4.11439763540687,4.15638128474776,3.87509083416382,4.12139491029702,5898010.38946015,0.0,1.0
2003-12-09,28.76,29.75,28.01,29.01,617800,4.02483251681298,4.16337855963791,3.91987339346077,4.05981889126372,4414575.74340742,0.0,1.0
2003-12-10,27.75,28.74,27.5,28.74,267100,3.883487564032,4.02203360685692,3.84850118958126,4.02203360685692,1908600.16358711,0.0,1.0
2003-12-11,28.9,28.95,27.59,27.62,211900,4.04442488650539,4.05142216139554,3.86109628438352,3.86529464931761,1514160.89353841,0.0,1.0
2003-12-12,29.8,31.5,29.0,29.8,812200,4.17037583452805,4.40828318079308,4.05841943628569,4.17037583452805,5803687.95531807,0.0,1.0
2003-12-15,32.06,33.33,31.05,33.31,642200,4.48665265956273,4.66438344177249,4.34530770678175,4.66158453181643,4588929.33379126,0.0,1.0
2003-12-16,31.95,31.99,28.7,30.97,855000,4.47125865480441,4.47685647471653,4.0164357869448,4.33411206695751,6109521.30238481,0.0,1.0
2003-12-17,30.9,32.73,30.32,31.4,219700,4.3243158821113,4.58041614309071,4.24314749338559,4.39428863101278,1569896.87734964,0.0,1.0
2003-12-18,29.93,31.75,28.8,29.08,377800,4.18856874924244,4.44326955524382,4.0304303367251,4.06961507610993,2699622.39536957,0.0,1.0
2003-12-19,33.38,35.101,32.12,33.15,1434700,4.67138071666263,4.91222691838152,4.49504938943091,4.63919325216795,10251848.2017912,0.0,1.0
2003-12-22,29.959,34.0,29.54,33.0,801500,4.19262716867872,4.75814692530046,4.13399000509929,4.61820142749751,5727229.61855139,0.0,1.0
2003-12-23,31.9,31.91,28.47,29.24,758600,4.46426137991426,4.46566083489229,3.98424832245012,4.0920063557584,5420681.70758962,0.0,1.0
2003-12-24,35.131,35.98,32.61,33.04,798200,4.91642528331561,5.03523901095032,4.56362268335436,4.62379924740963,5703649.01001585,0.0,1.0
2003-12-26,38.82,40.8,35.7,37.4,1426700,5.43268422471071,5.70977631036056,4.99605427156549,5.23396161783051,10194683.09019,0.0,1.0
2003-12-29,43.59,44.49,39.35,40.09,2319900,6.1002242492308,6.22617519725346,5.50685533854627,5.61041500692046,16577167.8004708,0.0,1.0
2003-12-30,38.92,43.37,38.06,42.15,1620800,5.446678774491,6.06943623971415,5.32632564638046,5.89870273239455,11581651.6104156,0.0,1.0
2003-12-31,36.71,39.99,34.82,39.81,1779000,5.13739922434647,5.59642045714017,4.87290223349889,5.57123026753563,12712091.6923305,0.0,1.0
2004-01-02,32.64,37.91,32.1,36.06,1645600,4.56782104828845,5.30533382171002,4.49225047947485,5.04643465077455,11758863.4563795,0.0,1.0
2004-01-05,32.42,34.25,29.95,30.75,1193100,4.5370330387718,4.7931332997512,4.1913676591985,4.30332405744086,8525461.83143312,0.0,1.0
2004-01-06,34.49,34.98,32.5,32.54,902100,4.82672021922391,4.89529351314736,4.54822867859603,4.55382649850815,6446080.89693725,0.0,1.0
2004-01-07,32.4,34.88,32.25,34.21,572700,4.53423412881574,4.88129896336707,4.51324230414529,4.78753547983909,4092307.4267553,0.0,1.0
2004-01-08,30.0,32.75,29.75,32.06,648600,4.19836493408865,4.58321505304677,4.16337855963791,4.48665265956273,4634661.42307227,0.0,1.0
2004-01-09,30.0,31.44,28.5,28.94,756500,4.19836493408865,4.3998864509249,3.98844668738421,4.05002270641751,5405675.86579428,0.0,1.0
2004-01-12,30.65,31.8,29.52,30.0,517800,4.28932950766057,4.45026683013396,4.13119109514323,4.19836493408865,3700011.84839164,0.0,1.0
2004-01-13,31.45,32.57,30.1,31.49,463100,4.40128590590293,4.55802486344224,4.21235948386894,4.40688372581505,3309145.39781802,0.0,1.0
2004-01-14,33.06,33.8,31.66,32.35,505800,4.62659815736569,4.73015782573987,4.43067446044155,4.52723685392559,3614264.18098975,0.0,1.0
2004-01-15,31.5,34.229,31.05,32.94,483600,4.40828318079308,4.79019444429734,4.34530770678175,4.60980469762933,3455630.99629625,0.0,1.0
2004-01-16,31.95,32.54,31.14,32.47,298100,4.47125865480441,4.55382649850815,4.35790280158401,4.54403031366194,2130114.971042,0.0,1.0
2004-01-20,32.05,33.66,31.51,31.69,518800,4.4852532045847,4.71056545604746,4.40968263577111,4.43487282537564,3707157.48734181,0.0,1.0
2004-01-21,31.95,33.42,31.77,32.5,335100,4.47125865480441,4.67697853657475,4.44606846519988,4.54822867859603,2394503.61219784,0.0,1.0
2004-01-22,31.61,32.75,30.33,32.37,307400,4.4236771855514,4.58321505304677,4.24454694836362,4.53003576388165,2196569.41327847,0.0,1.0
2004-01-23,31.79,32.4,31.2,31.3,238500,4.44886737515593,4.53423412881574,4.36629953145219,4.38029408123249,1704234.88961261,0.0,1.0
2004-01-26,36.4,37.2,31.41,31.78,1482800,5.09401612002756,5.20597251826992,4.39568808599081,4.44746792017791,10595553.4352938,0.0,1.0
2004-01-27,36.159,40.99,35.56,38.14,1681400,5.06028925505704,5.73636595494312,4.97646190187307,5.3375212862047,12014677.3307951,0.0,1.0
2004-01-28,35.0,37.68,34.35,36.84,586800,4.89809242310342,5.27314635721534,4.8071278495315,5.15559213906086,4193060.93595253,0.0,1.0
2004-01-29,34.16,37.75,33.58,35.58,451200,4.78053820494894,5.28294254206155,4.69936981622322,4.97926081182913,3224112.29431114,0.0,1.0
2004-01-30,34.44,35.32,33.58,34.0,312000,4.81972294433376,4.94287498240037,4.69936981622322,4.75814692530046,2229439.3524492,0.0,1.0
2004-02-02,36.99,38.4,33.97,34.22,952000,5.1765839637313,5.37390711563347,4.75394856036638,4.78893493481711,6802648.28055011,0.0,1.0
2004-02-03,36.52,38.55,36.3,36.89,545400,5.11080957976391,5.39489894030391,5.08002157024726,5.162589413951,3897231.483416,0.0,1.0
2004-02-04,36.85,38.48,35.83,36.389,559500,5.15699159403889,5.3851027554577,5.01424718627987,5.09247671955172,3997984.99261322,0.0,1.0
2004-02-05,36.53,37.751,35.91,37.74,252500,5.11220903474194,5.28308248755935,5.02544282610411,5.28154308708352,1804273.83491481,0.0,1.0
2004-02-06,37.8,39.68,36.42,37.49,801100,5.28993981695169,5.55303735282125,5.09681502998362,5.24655671263278,5724371.36297132,0.0,1.0
2004-02-09,36.881,38.45,36.53,38.35,558500,5.16132990447078,5.38090439052361,5.11220903474194,5.36690984074332,3990839.35366306,0.0,1.0
2004-02-10,35.1,37.35,34.48,37.35,777300,4.91208697288372,5.22696434294036,4.82532076424588,5.22696434294036,5554305.15595756,0.0,1.0
2004-02-11,35.95,36.39,34.52,35.56,328800,5.03104064601623,5.09261666504953,4.830918584158,4.97646190187307,2349486.08681184,0.0,1.0
2004-02-12,35.55,36.87,35.23,36.25,202200,4.97506244689504,5.15979050399494,4.9302798875981,5.07302429535711,1444848.19572188,0.0,1.0
2004-02-13,37.246,37.75,35.6,36.7,632800,5.21241001116886,5.28294254206155,4.98205972178519,5.13599976936844,4521760.32765978,0.0,1.0
2004-02-17,43.38,43.75,37.25,37.54,1687800,6.07083569469218,6.12261552887927,5.21296979316007,5.25355398752292,12060409.4200761,0.0,1.0
2004-02-18,39.51,45.6,39.3,44.14,1827200,5.52924661819475,6.38151469981474,5.49985806365613,6.17719427302243,13056511.4897281,0.0,1.0
2004-02-19,38.77,41.1,38.5,39.26,846000,5.42568694982056,5.75175995970144,5.38790166541376,5.49426024374401,6045210.5518334,0.0,1.0
2004-02-20,39.34,39.9,37.33,38.8,544500,5.50545588356824,5.5838253623379,5.2241654329843,5.42988531475465,3890800.40836086,0.0,1.0
2004-02-23,37.29,40.47,37.0,39.412,631100,5.21856761307219,5.66359429608558,5.17798341870933,5.51553195941006,4509612.74144451,0.0,1.0
2004-02-24,36.13,37.79,34.5,36.35,676100,5.05623083562076,5.28854036197366,4.82811967420194,5.08701884513741,4831166.49420161,0.0,1.0
2004-02-25,36.13,36.98,35.51,35.54,302700,5.05623083562076,5.17518450875327,4.96946462698293,4.97366299191702,2162984.91021273,0.0,1.0
2004-02-26,37.85,38.49,36.011,36.67,368800,5.29693709184184,5.38650221043573,5.03957732138221,5.13180140443435,2635311.64481815,0.0,1.0
2004-02-27,37.48,38.46,36.83,38.45,316200,5.24690657637728,5.38409890414809,5.15591166510073,5.38269898243614,2258697.73503431,0.0125,1.0
2004-03-01,37.99,38.5,37.49,37.49,204600,5.31830258368658,5.38969859099588,5.24830649808923,5.24830649808923,1461510.29913985,0.0,1.0
2004-03-02,38.6,39.24,37.69,37.765,287700,5.40369780811535,5.49329279767995,5.27630493232817,5.28680434516777,2055114.92210427,0.0,1.0
2004-03-03,38.01,38.88,37.9,38.33,171100,5.32110242711047,5.44289561604986,5.30570328827906,5.36589992189278,1222211.20323963,0.0,1.0
2004-03-04,37.68,38.65,37.5,37.99,171900,5.27490501061622,5.41069741667508,5.24970641980118,5.31830258368658,1227925.80851486,0.0,1.0
2004-03-05,37.2,38.25,37.04,37.7,214300,5.20770876844277,5.3547005481972,5.18531002105162,5.27770485404012,1530799.888102,0.0,1.0
2004-03-08,36.8,37.79,36.28,37.2,173900,5.15171189996489,5.29030414944764,5.07891597094365,5.20770876844277,1242212.32170293,0.0,1.0
2004-03-09,36.96,37.4,36.56,36.69,125100,5.17411064735604,5.23570720268171,5.11811377887816,5.13631276113347,893621.399913954,0.0,1.0
2004-03-10,37.18,38.65,36.2,37.25,339600,5.20490892501888,5.41069741667508,5.06771659724807,5.2147083770025,2425849.93933476,0.0,1.0
2004-03-11,36.83,38.24,36.0,37.49,220800,5.15591166510073,5.35330062648526,5.03971816300913,5.24830649808923,1577231.05596324,0.0,1.0
2004-03-12,36.65,37.67,36.0,36.39,227400,5.13071307428569,5.27350508890428,5.03971816300913,5.09431510977506,1624376.54948388,0.0,1.0
2004-03-15,37.65,38.4,36.15,36.5,301100,5.27070524548038,5.37569937387641,5.06071698868834,5.10971424860648,2150834.56046436,0.0,1.0
2004-03-16,38.55,39.39,37.05,38.35,225400,5.39669819955561,5.51429162335916,5.18670994276356,5.36869976531667,1610090.03629581,0.0,1.0
2004-03-17,39.24,40.13,37.8,38.98,418400,5.49329279767995,5.61788583004324,5.29170407115959,5.45689483316933,2988738.55894483,0.0,1.0
2004-03-18,38.87,39.99,38.11,39.49,242200,5.44149569433791,5.59828692607598,5.33510164422994,5.52829084047863,1730096.74707562,0.0,1.0
2004-03-19,39.0,39.25,38.25,39.23,67000,5.45969467659323,5.4946927193919,5.3547005481972,5.49189287596801,478598.191800439,0.0,1.0
2004-03-22,40.5,40.75,36.95,39.0,762500,5.66968293338527,5.70468097618395,5.1727107256441,5.45969467659323,5446733.15295276,0.0,1.0
2004-03-23,38.12,42.67,37.6,41.03,1161000,5.33650156594189,5.97346594487777,5.26370563692065,5.74387878411846,8293320.90567626,0.0,1.0
2004-03-24,38.58,38.85,37.12,38.04,257900,5.40089796469145,5.43869585091402,5.19650939474719,5.32530219224632,1842245.87560199,0.0,1.0
2004-03-25,39.31,39.47,37.99,38.95,185100,5.50309224966358,5.52549099705473,5.31830258368658,5.45269506803349,1322216.79555614,0.0,1.0
2004-03-26,40.05,41.25,39.21,39.5,418000,5.60668645634766,5.7746770617813,5.48909303254411,5.52969076219058,2985881.25630721,0.0,1.0
2004-03-29,36.6,43.41,35.85,43.29,2955600,5.12371346572595,6.07706015156184,5.01871933732993,6.06026109101848,21112609.189334,0.0,1.0
2004-03-30,37.77,38.29,36.37,36.85,886000,5.28750430602375,5.36030023504499,5.09151526635117,5.15871150852463,6328925.34231625,0.0,1.0
2004-03-31,35.6,38.5,35.15,37.92,711400,4.98372129453125,5.38969859099588,4.92072481749364,5.30850313170295,5081712.7409975,0.0,1.0
2004-04-01,32.96,35.45,32.41,35.45,1299900,4.61414196257725,4.96272246885205,4.53714626842017,4.96272246885205,9285519.24658792,0.0,1.0
2004-04-02,33.5,35.5,32.0,34.05,917300,4.68973773502239,4.96972207741178,4.47974947823034,4.76673342917947,6552509.27370959,0.0,1.0
2004-04-05,34.8,35.73,33.26,34.4,644500,4.87172755757549,5.00192027678656,4.65613961393566,4.81573068909761,4603828.87485646,0.0,1.0
2004-04-06,34.84,35.16,34.03,34.8,213000,4.87732724442328,4.92212473920558,4.76393358575558,4.87172755757549,1521513.65452975,0.0,1.0
2004-04-07,33.79,34.79,33.51,34.77,331400,4.73033546466885,4.87032763586355,4.69113765673433,4.86752779243965,2367275.23526366,0.0,1.0
2004-04-08,33.5,34.5,33.25,33.83,183600,4.68973773502239,4.82972990621708,4.65473969222371,4.73593515151664,1311501.91066508,0.0,1.0
2004-04-12,33.2,34.0,33.15,34.0,196500,4.64774008366398,4.75973382061974,4.64074047510424,4.75973382061974,1403649.92072815,0.0,1.0
2004-04-13,30.12,33.5,29.75,33.25,856600,4.21656419638431,4.68973773502239,4.16476709304227,4.65473969222371,6118913.59845158,0.0,1.0
2004-04-14,30.78,32.57,29.75,30.0,704700,4.30895902937281,4.55954501581132,4.16476709304227,4.19976513584094,5033852.92181745,0.0,1.0
2004-04-15,30.65,31.5,30.07,30.64,238600,4.2907600471175,4.40975339263299,4.20956458782457,4.28936012540555,1704381.02333708,0.0,1.0
2004-04-16,30.65,31.23,30.0,30.75,144500,4.2907600471175,4.37195550641042,4.19976513584094,4.30475926423697,1032200.57783826,0.0,1.0
2004-04-19,33.62,33.64,31.06,31.06,419300,4.70653679556575,4.70933663898964,4.34815683730732,4.34815683730732,2995167.48987946,0.0,1.0
2004-04-20,31.01,34.2,31.0,33.7,434300,4.34115722874759,4.78773225485868,4.33975730703564,4.71773616926133,3102316.33879001,0.0,1.0
2004-04-21,27.78,29.34,27.1,29.3,954900,3.88898251578871,4.10737030285244,3.79378783937632,4.10177061600465,6821095.72164537,0.0,1.0
2004-04-22,28.89,29.94,27.97,28.47,445500,4.04437382581483,4.19136560556926,3.91558102831571,3.98557711391305,3182320.81264322,0.0,1.0
2004-04-23,28.62,29.5,28.4,29.49,214900,4.00657593959226,4.12976905024359,3.97577766192943,4.12836912853165,1535085.84205842,0.0,1.0
2004-04-26,13.92,14.58,13.52,14.58,347650,3.89738204606039,4.0821717120374,3.78538830910464,4.0821717120374,1241676.57745838,0.0,2.0
2004-04-27,14.06,14.2,13.86,13.86,521100,3.93657985399491,3.97577766192943,3.88058298551703,3.88058298551703,1861175.50557618,0.0,1.0
2004-04-28,13.21,14.51,13.16,14.5,378300,3.69859316296392,4.06257280807014,3.68459394584445,4.05977296464625,1351146.98476199,0.0,1.0
2004-04-29,11.92,13.25,11.15,13.25,1537100,3.3374133612816,3.7097925366595,3.12182541764177,3.7097925366595,5489949.85534668,0.0,1.0
2004-04-30,11.04,14.09,10.73,14.09,2832600,3.09102713997893,3.94497938426659,3.00423199383822,3.94497938426659,10116994.3141338,0.0,1.0
2004-05-03,11.62,11.95,10.75,11.89,683200,3.25341805856478,3.34581289155328,3.00983168068601,3.32901383100992,2440136.45252284,0.0,1.0
2004-05-04,10.91,11.48,10.21,10.65,1156700,3.05462917546831,3.21422025063027,2.85864013579574,2.98183324644707,4131302.45116096,0.0,1.0
2004-05-05,11.82,12.25,10.7,10.97,630400,3.30941492704266,3.4298081942701,2.99583246356654,3.07142823601168,2251554.47844028,0.0,1.0
2004-05-06,11.85,13.14,11.16,12.12,1429200,3.31781445731434,3.67899425899667,3.12462526106566,3.39341022975948,5104571.16209842,0.0,1.0
2004-05-07,11.68,12.29,11.26,11.9,473400,3.27021711910815,3.44100756796568,3.1526236953046,3.33181367443381,1690808.83580841,0.0,1.0
2004-05-10,11.18,12.04,10.95,11.45,532100,3.13022494791345,3.37101148236833,3.06582854916389,3.20582072035859,1900463.41684338,0.0,1.0
2004-05-11,11.33,11.79,11.21,11.47,258100,3.17222259927186,3.30101539677098,3.13862447818513,3.21142040720637,921837.263460397,0.0,1.0
2004-05-12,11.67,11.76,11.07,11.58,211600,3.26741727568425,3.2926158664993,3.09942667025062,3.24221868486921,755756.547649052,0.0,1.0
2004-05-13,11.31,11.67,11.12,11.67,176700,3.16662291242407,3.26741727568425,3.11342588737009,3.26741727568425,631106.720083116,0.0,1.0
2004-05-14,10.99,11.47,10.91,11.25,386500,3.07702792285946,3.21142040720637,3.05462917546831,3.14982385188071,1380434.33679754,0.0,1.0
2004-05-17,11.0,11.5,10.75,11.0,199500,3.07982776628336,3.21981993747806,3.00983168068601,3.07982776628336,712539.845255131,0.0,1.0
2004-05-18,11.05,11.15,10.9,11.09,138200,3.0973267876827,3.12535689435856,3.0552816276689,3.10853883035304,493041.291630233,0.0125,1.0
2004-05-19,11.75,12.88,11.16,11.17,679400,3.29353753441373,3.61027773985096,3.12815990502614,3.13096291569373,2423822.38446875,0.0,1.0
2004-05-20,11.81,12.24,11.7,12.02,276300,3.31035559841924,3.43088505712545,3.2795224810758,3.36921882243855,985725.824004586,0.0,1.0
2004-05-21,12.46,12.65,12.11,12.14,535200,3.49255129181234,3.54580849449648,3.39444591844683,3.40285495044959,1909375.53748554,0.0,1.0
2004-05-24,13.0,13.24,12.6,12.8,459500,3.64391386786199,3.71118612388406,3.53179344115855,3.58785365451027,1639308.78078215,0.0,1.0
2004-05-25,13.6,13.6,12.67,13.17,437200,3.81209450791716,3.81209450791716,3.55141451583165,3.69156504921096,1559751.46672025,0.0,1.0
2004-05-26,13.8,14.01,13.45,13.61,569300,3.86815472126889,3.9270179452882,3.77004934790337,3.81489751858475,2031030.44374162,0.0,1.0
2004-05-27,13.75,14.0,13.6,13.99,340600,3.85413966793096,3.92421493462061,3.81209450791716,3.92141192395302,1215122.02553732,0.0,1.0
2004-05-28,13.8,14.01,13.55,13.9,329900,3.86815472126889,3.9270179452882,3.79807945457923,3.89618482794475,1176948.78515784,0.0,1.0
2004-06-01,14.44,14.5,13.82,13.98,618200,4.0475474039944,4.06436546799992,3.87376074260406,3.91860891328544,2205485.71986838,0.0,1.0
2004-06-02,14.27,14.9,14.15,14.9,483500,3.99989622264544,4.17648589470336,3.9662600946344,4.17648589470336,1724931.00219405,0.0,1.0
2004-06-03,13.98,14.28,13.62,14.0,299600,3.91860891328544,4.00269923331302,3.81770052925234,3.92421493462061,1068850.73062531,0.0,1.0
2004-06-04,13.1,14.19,12.73,13.99,706800,3.67194397453786,3.97747213730475,3.56823257983717,3.92141192395302,2521574.42058067,0.0,1.0
2004-06-07,12.95,13.42,12.75,13.11,290500,3.62989881452406,3.76164031590061,3.57383860117234,3.67474698520544,1036385.63833996,0.0,1.0
2004-06-08,12.8,13.15,12.5,13.0,353000,3.58785365451027,3.68595902787579,3.50376333448269,3.64391386786199,1259360.17326681,0.0,1.0
2004-06-09,12.85,13.15,12.54,12.8,261100,3.6018687078482,3.68595902787579,3.51497537715303,3.58785365451027,931498.417110378,0.0,1.0
2004-06-10,12.94,13.14,12.71,13.06,188500,3.62709580385648,3.6831560172082,3.562626558502,3.66073193186751,672491.197339357,0.0,1.0
2004-06-14,12.99,13.19,12.5,13.19,265800,3.64111085719441,3.69717107054613,3.50376333448269,3.69717107054613,948266.102136875,0.0,1.0
2004-06-15,13.03,13.13,12.89,13.0,162600,3.65232289986475,3.68035300654061,3.61308075051855,3.64391386786199,580090.550065674,0.0,1.0
2004-06-16,13.06,13.21,12.83,13.21,202300,3.66073193186751,3.7027770918813,3.59626268651303,3.7027770918813,721723.974651204,0.0,1.0
2004-06-17,13.0,13.08,12.76,13.04,176500,3.64391386786199,3.66633795320268,3.57664161183993,3.65512591053234,629680.086633404,0.0,1.0
2004-06-18,14.18,14.35,12.95,13.0,699900,3.97466912663716,4.02232030798613,3.62989881452406,3.64391386786199,2496958.03192475,0.0,1.0
2004-06-21,14.13,14.79,13.81,14.26,665300,3.96065407329923,4.14565277735992,3.87095773193647,3.99709321197785,2373519.32938925,0.0,1.0
2004-06-22,14.46,14.65,13.86,14.2,337000,4.05315342532957,4.10641062801371,3.8849727852744,3.98027514797233,1202278.69232554,0.0,1.0
2004-06-23,14.97,15.68,14.79,15.29,1522700,4.19610696937647,4.39512072677508,4.14565277735992,4.28580331073922,5432373.18932964,0.0,1.0
2004-06-24,14.51,15.3,14.46,15.06,659800,4.0671684786675,4.28860632140681,4.05315342532957,4.22133406538474,2353897.57031569,0.0,1.0
2004-06-25,14.58,14.96,12.45,14.96,1351100,4.08678955334061,4.19330395870888,3.48974828114476,4.19330395870888,4820174.30623451,0.0,1.0
2004-06-28,13.94,14.84,13.56,14.84,593100,3.90739687061509,4.15966783069785,3.80088246524682,4.15966783069785,2115939.14664177,0.0,1.0
2004-06-29,13.92,14.38,13.6,13.61,491900,3.90179084927992,4.03072933998888,3.81209450791716,3.81489751858475,1754898.77968822,0.0,1.0
2004-06-30,14.0,14.12,13.64,13.86,618600,3.92421493462061,3.95785106263164,3.82330655058751,3.8849727852744,2206912.75689192,0.0,1.0
2004-07-01,13.71,14.1,13.51,14.1,315000,3.84292762526061,3.95224504129647,3.78686741190889,3.95224504129647,1123791.65603129,0.0,1.0
2004-07-02,13.56,13.86,13.5,13.56,162100,3.80088246524682,3.8849727852744,3.7840644012413,3.80088246524682,578306.753786259,0.0,1.0
2004-07-06,15.09,15.21,13.51,13.69,1058600,4.2297430973875,4.26337922539853,3.78686741190889,3.83732160392544,3776653.48277689,0.0,1.0
2004-07-07,15.25,16.49,15.05,15.31,2388400,4.27459126806888,4.62216459084956,4.21853105471716,4.2914093320744,8520838.06750832,0.0,1.0
2004-07-08,14.49,15.69,14.21,15.69,750700,4.06156245733233,4.39792373744267,3.98307815863992,4.39792373744267,2678191.73391329,0.0,1.0
2004-07-09,14.09,14.98,13.61,14.66,799300,3.94944203062889,4.19890998004405,3.81489751858475,4.1092136386813,2851576.7322724,0.0,1.0
2004-07-12,15.62,16.44,15.55,15.7,5483100,4.37830266276957,4.60814953751163,4.35868158809646,4.40072674811026,19561466.7593179,0.0,1.0
2004-07-13,14.63,15.81,14.39,15.75,1768400,4.10080460667854,4.4315598654537,4.03353235065647,4.41474180144819,6308930.68103405,0.0,1.0
2004-07-14,14.28,14.86,14.13,14.45,1233100,4.00269923331302,4.16527385203302,3.96065407329923,4.05035041466199,4399198.38429263,0.0,1.0
2004-07-15,13.93,14.54,13.78,14.5,588700,3.90459385994751,4.07557751067026,3.86254869993371,4.06436546799992,2100241.73938291,0.0,1.0
2004-07-16,13.41,14.26,13.31,13.95,590500,3.75883730523303,3.99709321197785,3.73080719855717,3.91019988128268,2106663.40598881,0.0,1.0
2004-07-19,11.77,13.55,11.55,13.55,1420800,3.2991435557489,3.79807945457923,3.237477321062,3.79807945457923,5068835.50758492,0.0,1.0
2004-07-20,12.05,12.3,11.7,11.94,643200,3.37762785444131,3.44770312113096,3.2795224810758,3.34679473709786,2294675.53383912,0.0,1.0
2004-07-21,11.5,12.2,11.5,12.0,410100,3.22346226772407,3.4196730144551,3.22346226772407,3.36361280110338,1463069.70837597,0.0,1.0
2004-07-22,11.15,11.5,10.65,11.24,591800,3.12535689435856,3.22346226772407,2.98520636097925,3.15058399036683,2111301.27631528,0.0,1.0
2004-07-23,10.95,11.26,10.81,10.95,416200,3.06929668100683,3.156190011702,3.03005453166063,3.06929668100683,1484832.02298483,0.0,1.0
2004-07-26,10.93,11.44,10.78,11.32,335000,3.06369065967166,3.20664420371856,3.02164549965787,3.17300807570752,1195143.50720788,0.0,1.0
2004-07-27,11.33,11.45,11.0,11.05,385700,3.17581108637511,3.20944721438614,3.08331173434476,3.0973267876827,1376020.44994053,0.0,1.0
2004-07-28,11.2,11.44,10.97,11.2,282200,3.13937194769649,3.20664420371856,3.07490270234201,3.13937194769649,1006774.62010168,0.0,1.0
2004-07-29,11.0,11.54,10.81,11.54,525700,3.08331173434476,3.23467431039442,3.03005453166063,3.23467431039442,1875483.40817666,0.0,1.0
2004-07-30,11.85,11.93,10.91,10.91,803400,3.32156764108959,3.34399172643028,3.05808463833649,3.05808463833649,2866203.8617636,0.0,1.0
2004-08-02,11.51,11.82,11.39,11.44,330900,3.22626527839166,3.31315860908683,3.19262915038063,3.20664420371856,1180516.37771667,0.0,1.0
2004-08-03,12.16,13.12,11.88,12.89,1838200,3.40846097178476,3.67754999587303,3.32997667309235,3.61308075051855,6557948.64164035,0.0,1.0
2004-08-04,12.1,12.2,11.81,11.81,522300,3.39164290777924,3.4196730144551,3.31035559841924,3.31035559841924,1863353.59347664,0.0,1.0
2004-08-05,11.5,12.23,11.2,11.951,378500,3.22346226772407,3.42808204645786,3.13937194769649,3.34987804883221,1350333.78351696,0.0,1.0
2004-08-06,11.5,11.8,11.2,11.49,396900,3.22346226772407,3.30755258775166,3.13937194769649,3.22065925705649,1415977.48659942,0.0,1.0
2004-08-09,11.09,11.97,10.88,11.97,345800,3.10853883035304,3.35520376910062,3.04967560633373,3.35520376910062,1233673.50684323,0.0,1.0
2004-08-10,10.5,11.25,10.33,11.15,649200,2.94316120096546,3.15338700103442,2.89551001961649,3.12535689435856,2316081.0891921,0.0,1.0
2004-08-11,10.65,10.78,9.8,10.31,446400,2.98520636097925,3.02164549965787,2.74695045423443,2.88990399828132,1592573.31826148,0.0,1.0
2004-08-12,10.39,10.65,10.21,10.65,268300,2.91232808362201,2.98520636097925,2.86187389160546,2.98520636097925,957185.083533949,0.0,1.0
2004-08-13,10.2,10.47,10.01,10.23,236500,2.85907088093787,2.9347521689627,2.80581367825374,2.86747991294063,843735.640163173,0.0,1.0
2004-08-16,10.36,10.49,10.18,10.48,214600,2.90391905161925,2.94035819029787,2.8534648596027,2.93755517963029,765605.363124807,0.0,1.0
2004-08-17,11.05,11.2,10.31,10.39,799400,3.10083055101718,3.14292327342918,2.89317312045132,2.91562257240439,2848710.96780904,0.0125,1.0
2004-08-18,11.41,11.94,11.0,11.11,618700,3.20185308480597,3.35058070399503,3.08679964354651,3.11766763998198,2204775.42629905,0.0,1.0
2004-08-19,11.41,11.76,11.41,11.41,305600,3.20185308480597,3.30006943710063,3.20185308480597,3.20185308480597,1089024.35797153,0.0,1.0
2004-08-20,11.32,11.6,11.0,11.49,294300,3.17659745135877,3.2551705331945,3.08679964354651,3.22430253675904,1048756.11436853,0.0,1.0
2004-08-23,11.01,11.36,11.0,11.36,154100,3.08960582504065,3.18782217733531,3.08679964354651,3.18782217733531,549144.808780802,0.0,1.0
2004-08-24,10.62,11.09,10.31,10.85,408600,2.98016474676945,3.11205527699371,2.89317312045132,3.04470692113451,1456071.18019362,0.0,1.0
2004-08-25,10.72,10.75,10.42,10.46,308400,3.00822656171078,3.01664510619318,2.92404111688679,2.93526584286332,1099002.32983777,0.0,1.0
2004-08-26,10.9,11.25,10.56,10.7,331700,3.05873782860518,3.15695418089984,2.96332765780465,3.00261419872252,1182033.31001033,0.0,1.0
2004-08-27,11.1,11.25,10.82,10.82,262400,3.11486145848784,3.15695418089984,3.03628837665212,3.03628837665212,935078.506321109,0.0,1.0
2004-08-30,10.84,11.25,10.73,11.25,184700,3.04190073964038,3.15695418089984,3.01103274320492,3.15695418089984,658189.787033188,0.0,1.0
2004-08-31,10.82,11.13,10.75,10.75,191000,3.03628837665212,3.12328000297024,3.01664510619318,3.01664510619318,680640.223732208,0.0,1.0
2004-09-01,10.7,10.99,10.62,10.76,180900,3.00261419872252,3.08399346205238,2.98016474676945,3.01945128768732,644648.253786159,0.0,1.0
2004-09-02,10.74,10.84,10.4,10.65,284700,3.01383892469905,3.04190073964038,2.91842875389852,2.98858329125185,1014545.92511288,0.0,1.0
2004-09-03,10.57,10.79,10.56,10.75,145500,2.96613383929879,3.02786983216972,2.96332765780465,3.01664510619318,518498.180905949,0.0,1.0
2004-09-07,10.7,11.22,10.52,10.56,594300,3.00261419872252,3.14853563641744,2.95210293182812,2.96332765780465,2117824.5286076,0.0,1.0
2004-09-08,10.65,11.0,10.51,10.75,357800,2.98858329125185,3.08679964354651,2.94929675033399,3.01664510619318,1275042.26204913,0.0,1.0
2004-09-09,10.6,10.72,10.5,10.72,220200,2.97455238378118,3.00822656171078,2.94649056883985,3.00822656171078,784696.216051479,0.0,1.0
2004-09-10,10.59,10.69,10.45,10.69,211500,2.97174620228705,2.99980801722838,2.93245966136919,2.99980801722838,753693.232038545,0.0,1.0
2004-09-13,11.23,11.25,10.58,10.68,700000,3.15134181791158,3.15695418089984,2.96894002079292,2.99700183573425,2494492.96655783,0.0,1.0
2004-09-14,12.65,12.82,11.55,11.55,2893900,3.54981959007849,3.59752467547875,3.24113962572384,3.24113962572384,10312590.2798882,0.0,1.0
2004-09-15,12.15,12.89,12.0,12.4,1231700,3.40951051537183,3.61716794593769,3.36741779295983,3.47966505272516,4389238.55272755,0.0,1.0
2004-09-16,12.25,12.28,12.0,12.25,381000,3.43757233031316,3.44599087479556,3.36741779295983,3.43757233031316,1357716.88608362,0.0,1.0
2004-09-17,12.49,12.73,12.19,12.39,489600,3.50492068617236,3.57226904203156,3.42073524134836,3.47685887123103,1744719.65203816,0.0,1.0
2004-09-20,12.28,12.47,12.0,12.42,385300,3.44599087479556,3.49930832318409,3.36741779295983,3.48527741571343,1373040.20002105,0.0,1.0
2004-09-21,12.24,12.44,12.02,12.1,282800,3.43476614881903,3.49088977870169,3.3730301559481,3.39547960790116,1007775.15848936,0.0,1.0
2004-09-22,11.63,12.2,11.5,12.07,741400,3.2635890776769,3.4235414228425,3.22710871825317,3.38706106341876,2642024.40772283,0.0,1.0
2004-09-23,11.71,11.93,11.45,11.45,321000,3.28603852962997,3.3477745225009,3.21307781078251,3.21307781078251,1143903.20323581,0.0,1.0
2004-09-24,12.05,12.41,11.61,11.61,659700,3.3814487004305,3.48247123421929,3.25797671468864,3.25797671468864,2350881.44291172,0.0,1.0
2004-09-27,10.93,11.35,10.65,11.09,1254700,3.06715637308758,3.18501599584117,2.98858329125185,3.11205527699371,4471200.46448587,0.0,1.0
2004-09-28,11.01,11.32,10.41,11.01,563100,3.08960582504065,3.17659745135877,2.92123493539265,3.08960582504065,2006641.41352673,0.0,1.0
2004-09-29,11.12,11.15,10.8,10.85,673300,3.12047382147611,3.12889236595851,3.03067601366385,3.04470692113451,2399345.87769056,0.0,1.0
2004-09-30,10.97,11.19,10.8,11.01,215300,3.07838109906411,3.14011709193504,3.03067601366385,3.08960582504065,767234.765285574,0.0,1.0
2004-10-01,10.97,11.17,10.54,11.05,246500,3.07838109906411,3.13450472894678,2.95771529481639,3.10083055101718,878417.880366438,0.0,1.0
2004-10-04,11.16,11.19,10.76,10.77,249800,3.13169854745264,3.14011709193504,3.01945128768732,3.02225746918145,890177.632923067,0.0,1.0
2004-10-05,10.98,11.17,10.73,10.99,346000,3.08118728055825,3.13450472894678,3.01103274320492,3.08399346205238,1232992.23775573,0.0,1.0
2004-10-06,10.82,11.25,10.77,11.06,147300,3.03628837665212,3.15695418089984,3.02225746918145,3.10363673251131,524912.591391383,0.0,1.0
2004-10-07,10.79,11.0,10.74,10.85,277100,3.02786983216972,3.08679964354651,3.01383892469905,3.04470692113451,987462.85861882,0.0,1.0
2004-10-08,10.72,10.9,10.63,10.74,267500,3.00822656171078,3.05873782860518,2.98297092826358,3.01383892469905,953252.669363173,0.0,1.0
2004-10-11,10.46,10.76,10.17,10.67,418700,2.93526584286332,3.01945128768732,2.85388657953346,2.99419565424012,1492063.15013966,0.0,1.0
2004-10-12,10.46,10.601,10.14,10.16,234500,2.93526584286332,2.9748330019306,2.84546803505106,2.85108039803932,835655.143796874,0.0,1.0
2004-10-13,10.5,10.69,10.28,10.69,294000,2.94649056883985,2.99980801722838,2.88475457596892,2.99980801722838,1047687.04595429,0.0,1.0
2004-10-14,10.48,10.86,10.33,10.44,360600,2.94087820585159,3.04751310262865,2.89878548343959,2.92965347987505,1285020.23391536,0.0,1.0
2004-10-15,10.39,10.61,10.32,10.38,153600,2.91562257240439,2.97735856527532,2.89597930194546,2.91281639091025,547363.028090404,0.0,1.0
2004-10-18,10.57,10.6,10.32,10.4,234000,2.96613383929879,2.97455238378118,2.89597930194546,2.91842875389852,833873.363106474,0.0,1.0
2004-10-19,11.11,11.25,10.55,10.69,694600,3.11766763998198,3.15695418089984,2.96052147631052,2.99980801722838,2475249.73510153,0.0,1.0
2004-10-20,11.2,11.32,10.7,11.23,432400,3.14292327342918,3.17659745135877,3.00261419872252,3.15134181791158,1540883.94105658,0.0,1.0
2004-10-21,11.02,11.4,10.9,11.4,288600,3.09241200653478,3.19904690331184,3.05873782860518,3.19904690331184,1028443.81449799,0.0,1.0
2004-10-22,10.68,11.05,10.57,10.94,234700,2.99700183573425,3.10083055101718,2.96613383929879,3.06996255458171,836367.856073033,0.0,1.0
2004-10-25,10.52,10.9,10.36,10.61,203600,2.95210293182812,3.05873782860518,2.90720402792199,2.97735856527532,725541.097130249,0.0,1.0
2004-10-26,10.2,10.75,10.0,10.75,600700,2.86230512401586,3.01664510619318,2.80618149413319,3.01664510619318,2140631.3214447,0.0,1.0
2004-10-27,10.25,10.35,9.91,10.12,299700,2.87633603148652,2.90439784642785,2.78092586068599,2.83985567206279,1067999.34582483,0.0,1.0
2004-10-28,10.29,10.37,10.15,10.18,192800,2.88756075746306,2.91001020941612,2.84827421654519,2.85669276102759,687054.634217642,0.0,1.0
2004-10-29,10.21,10.38,10.05,10.38,248200,2.86511130550999,2.91281639091025,2.82021240160386,2.91281639091025,884475.934713792,0.0,1.0
2004-11-01,10.11,10.35,10.05,10.06,182600,2.83704949056866,2.90439784642785,2.82021240160386,2.82301858309799,650706.308133514,0.0,1.0
2004-11-02,10.49,10.55,10.0,10.01,546600,2.94368438734572,2.96052147631052,2.80618149413319,2.80898767562733,1947842.65074359,0.0,1.0
2004-11-03,10.15,10.64,10.14,10.51,248300,2.84827421654519,2.98577710975772,2.84546803505106,2.94929675033399,884832.290851871,0.0,1.0
2004-11-04,10.16,10.28,10.02,10.05,611100,2.85108039803932,2.88475457596892,2.81179385712146,2.82021240160386,2177692.35980499,0.0,1.0
2004-11-05,9.99,10.25,9.95,10.25,295600,2.80337531263906,2.87633603148652,2.79215058666253,2.87633603148652,1053388.74416356,0.0,1.0
2004-11-08,11.63,11.9,10.0,10.18,1719400,3.2635890776769,3.3393559780185,2.80618149413319,2.85669276102759,6127187.4381422,0.0,1.0
2004-11-09,11.83,12.24,11.09,11.66,1427400,3.31971270755957,3.43476614881903,3.11205527699371,3.2720076221593,5086627.5149495,0.0,1.0
2004-11-10,11.86,12.06,11.5,12.06,458700,3.32813125204197,3.38425488192463,3.22710871825317,3.38425488192463,1634605.60537154,0.0,1.0
2004-11-11,13.25,13.72,11.77,11.9,3231000,3.71819047972648,3.85008100995074,3.30287561859477,3.3393559780185,11513866.8213548,0.0,1.0
2004-11-12,12.8,13.87,12.63,13.68,1265800,3.59191231249049,3.89217373236274,3.54420722709022,3.83885628397421,4510755.99581272,0.0,1.0
2004-11-15,12.75,13.15,12.6,13.14,461100,3.57788140501982,3.69012866478515,3.53578868260782,3.68732248329102,1643158.15268545,0.0,1.0
2004-11-16,12.32,12.85,12.24,12.61,342100,3.46072332763976,3.60960184741647,3.4382510982395,3.5421851592157,1217858.69628429,0.0125,1.0
2004-11-17,13.27,14.44,12.3,12.3,2121300,3.72758105176783,4.0562374067466,3.4551052702897,3.4551052702897,7551720.70279997,0.0,1.0
2004-11-18,13.41,14.45,13.15,13.551,1153400,3.76690745321828,4.05904643542163,3.69387270766744,3.80651475753623,4106045.66002427,0.0,1.0
2004-11-19,13.15,14.0,13.1,13.41,543200,3.69387270766744,3.93264014504518,3.67982756429228,3.76690745321828,1933764.52447129,0.0,1.0
2004-11-22,13.4,13.59,13.078,13.59,318700,3.76409842454325,3.81746996936886,3.67364770120721,3.81746996936886,1134555.87987666,0.0,1.0
2004-11-23,13.24,13.65,12.85,13.5,445600,3.71915396574273,3.83432414141905,3.60960184741647,3.79218871129357,1586313.46116422,0.0,1.0
2004-11-24,13.11,13.35,12.91,13.08,211600,3.68263659296731,3.75005328116808,3.62645601946666,3.67420950694221,753285.297087859,0.0,1.0
2004-11-26,13.38,13.65,12.87,12.87,215500,3.75848036719318,3.83432414141905,3.61521990476653,3.61521990476653,767169.099822465,0.0,1.0
2004-11-29,13.38,13.92,13.25,13.59,225500,3.75848036719318,3.91016791564492,3.72196299441776,3.81746996936886,802768.594013763,0.0,1.0
2004-11-30,13.228,13.45,13.03,13.05,188300,3.71578313133269,3.77814356791841,3.66016436356705,3.66578242091712,670338.475622135,0.0,1.0
2004-12-01,12.97,13.38,12.97,13.2,286500,3.64331019151686,3.75848036719318,3.64331019151686,3.7079178510426,1019925.50858068,0.0,1.0
2004-12-02,12.55,12.95,12.52,12.83,428600,3.5253309871655,3.63769213416679,3.51690390114041,3.60398379006641,1525794.32103902,0.0,1.0
2004-12-03,12.36,12.49,12.2,12.29,323900,3.47195944233989,3.50847681511531,3.42701498353937,3.45229624161466,1153067.61685613,0.0,1.0
2004-12-06,12.79,13.09,12.06,12.16,457700,3.59274767536628,3.67701853561724,3.38768858208892,3.41577886883924,1629388.84913569,0.0,1.0
2004-12-07,12.5,12.92,12.35,12.8,936900,3.51128584379034,3.6292650481417,3.46915041366486,3.59555670404131,3335316.61078268,0.0,1.0
2004-12-08,12.39,12.72,12.35,12.36,1007800,3.48038652836499,3.57308447464105,3.46915041366486,3.47195944233989,3587717.02459898,0.0,1.0
2004-12-09,12.43,12.8,12.25,12.25,187100,3.49162264306511,3.59555670404131,3.44106012691453,3.44106012691453,666066.536319181,0.0,1.0
2004-12-10,12.7,12.75,12.38,12.38,157200,3.56746641729099,3.58151156066615,3.47757749968995,3.47757749968995,559624.048687199,0.0,1.0
2004-12-13,12.4,12.7,12.31,12.6,192900,3.48319555704002,3.56746641729099,3.45791429896473,3.53937613054066,686714.242950132,0.0,1.0
2004-12-14,12.49,12.55,12.38,12.43,175200,3.50847681511531,3.5253309871655,3.47757749968995,3.49162264306511,623703.138231535,0.0,1.0
2004-12-15,12.51,12.75,12.4,12.53,268200,3.51409487246537,3.58151156066615,3.48319555704002,3.51971292981544,954778.434210605,0.0,1.0
2004-12-16,14.29,14.55,12.66,12.77,2617900,4.01410197662112,4.08713672217196,3.55623030259086,3.58712961801621,9319591.58433981,0.0,1.0
2004-12-17,14.03,14.35,13.63,14.19,923100,3.94106723107028,4.03095614867131,3.82870608406899,3.98601168987079,3286189.30879869,0.0,1.0
2004-12-20,13.55,14.34,13.38,13.75,522600,3.80623385466873,4.02814711999628,3.75848036719318,3.86241442816937,1860429.56643722,0.0,1.0
2004-12-21,13.77,13.95,13.33,13.55,834300,3.86803248551944,3.91859500167002,3.74443522381802,3.80623385466873,2970065.80037996,0.0,1.0
2004-12-22,14.67,14.93,13.381,13.85,1978300,4.12084506627234,4.19387981182318,3.75876127006068,3.8905047149197,7042647.93586443,0.0,1.0
2004-12-23,13.94,14.82,13.8,14.6,605800,3.91578597299499,4.16298049639783,3.87645957154454,4.10118186554712,2156617.35810881,0.0,1.0
2004-12-27,12.31,12.9,12.0,12.6,1752400,3.45791429896473,3.62364699079163,3.37083441003873,3.53937613054066,6238455.362083,0.0,1.0
2004-12-28,12.11,12.28,11.99,12.05,659200,3.40173372546408,3.44948721293963,3.36802538136369,3.38487955341389,2346718.65709034,0.0,1.0
2004-12-29,12.33,12.4,12.0,12.01,483300,3.46353235631479,3.48319555704002,3.37083441003873,3.37364343871376,1720523.55426542,0.0,1.0
2004-12-30,12.48,12.6,12.15,12.29,382000,3.50566778644028,3.53937613054066,3.41296984016421,3.45229624161466,1359900.67810757,0.0,1.0
2004-12-31,12.09,12.6,12.05,12.45,429600,3.39611566811402,3.53937613054066,3.38487955341389,3.49724070041518,1529354.27045815,0.0,1.0
2005-01-03,11.99,12.51,11.75,12.51,645000,3.36802538136369,3.51409487246537,3.30060869316292,3.51409487246537,2296167.3753387,0.0,1.0
2005-01-04,11.0,12.04,10.7,11.95,815700,3.0899315425355,3.38207052473886,3.00566068228453,3.35678926666357,2903850.74118415,0.0,1.0
2005-01-05,10.67,11.15,10.41,10.98,816300,2.99723359625943,3.13206697266098,2.9241988507086,3.08431348518544,2905986.71083563,0.0,1.0
2005-01-06,10.78,11.39,10.56,10.64,361500,3.02813291168479,3.19948366086176,2.96633428083408,2.98880651023434,1286921.71501541,0.0,1.0
2005-01-07,10.99,11.12,10.68,10.89,231600,3.08712251386047,3.12363988663589,3.00004262493447,3.05903222711015,824484.285470454,0.0,1.0
2005-01-10,11.07,11.2,10.8,11.2,253000,3.10959474326073,3.14611211603615,3.03375096903485,3.14611211603615,900667.20303983,0.0,1.0
2005-01-11,10.691,11.05,10.65,10.95,311700,3.003132556477,3.10397668591066,2.99161553890937,3.07588639916034,1109636.23394275,0.0,1.0
2005-01-12,10.69,10.979,10.55,10.58,197500,3.0028516536095,3.08403258231793,2.96352525215905,2.97195233818414,703090.010278129,0.0,1.0
2005-01-13,10.86,11.0,10.65,10.65,98700,3.05060514108505,3.0899315425355,2.99161553890937,2.99161553890937,351367.007668108,0.0,1.0
2005-01-14,11.51,11.6,10.75,10.99,448100,3.23319200496215,3.25847326303744,3.01970582565969,3.08712251386047,1595213.33471205,0.0,1.0
2005-01-18,11.2,11.63,11.2,11.51,404500,3.14611211603615,3.26690034906253,3.14611211603615,3.23319200496215,1439999.54003799,0.0,1.0
2005-01-19,11.48,11.63,11.23,11.26,259400,3.22476491893705,3.26690034906253,3.15453920206124,3.16296628808634,923450.879322262,0.0,1.0
2005-01-20,11.49,11.6,11.2,11.6,197800,3.22757394761208,3.25847326303744,3.14611211603615,3.25847326303744,704157.995103868,0.0,1.0
2005-01-21,11.78,11.85,11.25,11.55,319900,3.30903577918802,3.32869897991324,3.16015725941131,3.24442811966227,1138827.81917961,0.0,1.0
2005-01-24,11.66,11.9,11.31,11.86,173400,3.27532743508763,3.3427441232884,3.1770114314615,3.33150800858827,617295.229277102,0.0,1.0
2005-01-25,11.38,11.74,11.3,11.6,350600,3.19667463218673,3.29779966448789,3.17420240278647,3.25847326303744,1248118.2663469,0.0,1.0
2005-01-26,11.4,11.5,11.22,11.22,231200,3.20229268953679,3.23038297628711,3.15173017338621,3.15173017338621,823060.305702803,0.0,1.0
2005-01-27,12.32,12.84,11.85,12.36,1736700,3.46072332763976,3.60679281874144,3.32869897991324,3.47195944233989,6182564.15620267,0.0,1.0
2005-01-28,12.0,12.6,11.8,12.52,660900,3.37083441003873,3.53937613054066,3.31465383653808,3.51690390114041,2352770.57110286,0.0,1.0
2005-01-31,11.74,12.1,11.7,11.9,186500,3.29779966448789,3.39892469678905,3.28656354978776,3.3427441232884,663930.566667701,0.0,1.0
2005-02-01,12.06,12.19,11.5,11.69,315300,3.38768858208892,3.42420595486434,3.23038297628711,3.28375452111273,1122452.05185162,0.0,1.0
2005-02-02,11.75,12.1,11.75,11.99,194200,3.30060869316292,3.39892469678905,3.30060869316292,3.36802538136369,691342.177195001,0.0,1.0
2005-02-03,11.4,12.0,11.22,11.75,191400,3.20229268953679,3.37083441003873,3.15173017338621,3.30060869316292,681374.318821438,0.0,1.0
2005-02-04,11.3,11.46,11.25,11.4,168200,3.17420240278647,3.21914686158698,3.16015725941131,3.20229268953679,598783.492297627,0.0,1.0
2005-02-07,10.9,11.39,10.66,11.3,494300,3.06184125578518,3.19948366086176,2.9944245675844,3.17420240278647,1759682.99787584,0.0,1.0
2005-02-08,10.399,10.88,10.35,10.88,641000,2.92110891916606,3.05622319843511,2.9073446786584,3.05622319843511,2281927.57766218,0.0,1.0
2005-02-09,10.29,10.6,10.21,10.34,200500,2.89049050660821,2.97757039553421,2.86801827720795,2.90453564998337,713769.858535518,0.0,1.0
2005-02-10,10.2,10.459,10.15,10.37,187900,2.86520924853292,2.93796309121625,2.85116410515776,2.91296273600847,668914.495854483,0.0,1.0
2005-02-11,10.46,10.52,10.17,10.48,316100,2.93824399408376,2.95509816613395,2.85678216250782,2.94386205143382,1125300.01138692,0.0,1.0
2005-02-14,10.28,10.58,10.24,10.39,146600,2.88768147793318,2.97195233818414,2.87644536323305,2.91858079335853,521888.584844423,0.0,1.0
2005-02-15,10.25,10.49,10.17,10.27,390700,2.88276567775187,2.95026458142606,2.86026604319381,2.88839058639139,1389178.11839742,0.0125,1.0
2005-02-16,10.17,10.3,10.08,10.18,229900,2.86026604319381,2.89682794935066,2.83495395431598,2.86307849751356,817435.4988983,0.0,1.0
2005-02-17,10.13,10.29,10.05,10.11,307000,2.84901622591477,2.8940154950309,2.82651659135671,2.84339131727526,1091573.28474023,0.0,1.0
2005-02-18,9.98,10.28,9.98,10.01,333600,2.80682941111841,2.89120304071114,2.80682941111841,2.81526677407768,1186152.59866234,0.0,1.0
2005-02-22,9.4,10.1,9.11,10.02,855900,2.64370706057245,2.8405788629555,2.56214588529947,2.81807922839744,3043249.42804287,0.0,1.0
2005-02-23,9.5,9.67,9.13,9.38,372800,2.67183160377003,2.71964332720591,2.56777079393898,2.63808215193293,1325532.64023178,0.0,1.0
2005-02-24,9.5,9.6,9.33,9.5,272200,2.67183160377003,2.6999561469676,2.62401988033414,2.67183160377003,967837.941714299,0.0,1.0
2005-02-25,9.88,9.88,9.39,9.5,295400,2.77870486792083,2.77870486792083,2.64089460625269,2.67183160377003,1050328.17039825,0.0,1.0
2005-02-28,9.72,9.91,9.55,9.85,330800,2.7337055988047,2.7871422308801,2.68589387536882,2.77026750496155,1176196.88140739,0.0,1.0
2005-03-01,10.14,10.55,9.79,9.79,511000,2.85182868023453,2.96713930734461,2.75339277904301,2.75339277904301,1816918.39903015,0.0,1.0
2005-03-02,10.22,10.37,10.11,10.15,307100,2.8743283147926,2.91651512958896,2.84339131727526,2.85464113455429,1091928.84607076,0.0,1.0
2005-03-03,9.94,10.29,9.94,10.29,177200,2.79557959383937,2.8940154950309,2.79557959383937,2.8940154950309,630054.677706739,0.0,1.0
2005-03-04,9.79,10.05,9.57,9.93,277800,2.75339277904301,2.82651659135671,2.69151878400833,2.79276713951962,987749.376224218,0.0,1.0
2005-03-07,9.6,9.79,9.47,9.61,135300,2.6999561469676,2.75339277904301,2.66339424081075,2.70276860128736,481074.480212877,0.0,1.0
2005-03-08,9.69,9.71,9.46,9.46,98800,2.72526823584543,2.73089314448494,2.66058178649099,2.66058178649099,351294.594567865,0.0,1.0
2005-03-09,9.42,9.64,9.35,9.64,158800,2.64933196921196,2.71120596424664,2.62964478897366,2.71120596424664,564631.392888431,0.0,1.0
2005-03-10,9.3,9.5,9.2,9.49,167500,2.61558251737487,2.67183160377003,2.58745797417729,2.66901914945027,595565.228644912,0.0,1.0
2005-03-11,9.15,9.35,8.86,9.23,145300,2.5733957025785,2.62964478897366,2.49183452730552,2.59589533713656,516630.613266303,0.0,1.0
2005-03-14,8.76,9.2,8.7,9.0,310200,2.46370998410794,2.58745797417729,2.44683525818939,2.53120888778213,1102951.24731733,0.0,1.0
2005-03-15,8.55,8.941,8.51,8.69,271300,2.40464844339302,2.51461540729556,2.39339862611399,2.44402280386963,964637.889739493,0.0,1.0
2005-03-16,8.74,9.12,8.48,8.48,473600,2.45808507546842,2.56495833961922,2.38496126315472,2.38496126315472,1683938.46141034,0.0,1.0
2005-03-17,8.95,9.03,8.55,8.76,253200,2.51714661618334,2.5396462507414,2.40464844339302,2.46370998410794,900281.288912788,0.0,1.0
2005-03-18,8.7,9.12,8.67,9.12,184000,2.44683525818939,2.56495833961922,2.43839789523012,2.56495833961922,654232.848183069,0.0,1.0
2005-03-21,8.49,8.84,8.45,8.58,196500,2.38777371747448,2.486209618666,2.37652390019544,2.4130858063523,698678.014499852,0.0,1.0
2005-03-22,8.26,8.59,8.21,8.47,216200,2.32308726812004,2.41589826067205,2.30902499652125,2.38214880883496,768723.596615107,0.0,1.0
2005-03-23,8.06,8.55,8.0,8.27,268900,2.26683818172488,2.40464844339302,2.24996345580634,2.3258997224398,956104.417806672,0.0,1.0
2005-03-24,8.01,8.17,7.95,8.02,203400,2.2527759101261,2.29777517924222,2.23590118420755,2.25558836444585,723211.746306717,0.0,1.0
2005-03-28,7.44,8.44,7.37,7.91,1315600,2.09246601389989,2.37371144587569,2.07277883366159,2.22465136692852,4677764.86450895,0.0,1.0
2005-03-29,7.67,7.68,7.37,7.37,533900,2.15715246325433,2.15996491757408,2.07277883366159,2.07277883366159,1898341.9437225,0.0,1.0
2005-03-30,7.86,7.86,7.55,7.66,285000,2.21058909532973,2.21058909532973,2.12340301141723,2.15434000893457,1013349.79202269,0.0,1.0
2005-03-31,7.86,7.93,7.689,7.78,106900,2.21058909532973,2.23027627556803,2.16249612646187,2.18808946077166,380095.062341141,0.0,1.0
2005-04-01,7.97,8.01,7.68,7.95,198200,2.24152609284706,2.2527759101261,2.15996491757408,2.23590118420755,704722.557118937,0.0,1.0
2005-04-04,8.05,8.09,7.87,7.99,254800,2.26402572740513,2.27527554468416,2.21340154964948,2.24715100148658,905970.270201335,0.0,1.0
2005-04-05,7.92,8.09,7.72,7.98,207000,2.22746382124827,2.27527554468416,2.17121473485312,2.24433854716682,736011.954205954,0.0,1.0
2005-04-06,7.88,7.97,7.75,7.88,91500,2.21621400396924,2.24152609284706,2.17965209781239,2.21621400396924,325338.617438863,0.0,1.0
2005-04-07,7.93,7.96,7.76,7.96,143600,2.23027627556803,2.23871363852731,2.18246455213215,2.23871363852731,510586.070647221,0.0,1.0
2005-04-08,8.21,8.29,7.73,7.85,355400,2.30902499652125,2.33152463107932,2.17402718917287,2.20777664100997,1263664.96871882,0.0,1.0
2005-04-11,8.07,8.29,7.95,8.13,155500,2.26965063604464,2.33152463107932,2.23590118420755,2.28652536196319,552897.868980801,0.0,1.0
2005-04-12,7.97,8.1,7.89,8.01,576900,2.24152609284706,2.27808799900392,2.219026458289,2.2527759101261,2051233.31585224,0.0,1.0
2005-04-13,7.83,7.97,7.83,7.89,154400,2.20215173237045,2.24152609284706,2.20215173237045,2.219026458289,548986.694344923,0.0,1.0
2005-04-14,7.6,7.866,7.55,7.78,317700,2.13746528301602,2.21227656792158,2.12340301141723,2.18808946077166,1129618.3471074,0.0,1.0
2005-04-15,7.14,7.69,7.1,7.68,476200,2.00809238430716,2.16277737189384,1.99684256702812,2.15996491757408,1693183.05600422,0.0,1.0
2005-04-18,7.1,7.2,7.1,7.13,141300,1.99684256702812,2.0249671102257,1.99684256702812,2.0052799299874,502408.160044934,0.0,1.0
2005-04-19,7.01,7.27,6.9,7.11,318700,1.9715304781503,2.04465429046401,1.94059348063297,1.99965502134788,1133173.96041274,0.0,1.0
2005-04-20,7.05,7.2,6.95,7.1,265100,1.98278029542933,2.0249671102257,1.95465575223176,1.99684256702812,942593.087246369,0.0,1.0
2005-04-21,7.08,7.15,6.88,7.05,274100,1.99121765838861,2.01090483862691,1.93496857199345,1.98278029542933,974593.606994451,0.0,1.0
2005-04-22,7.05,7.11,6.86,7.0,166200,1.98278029542933,1.99965502134788,1.92934366335393,1.96871802383055,590942.931347969,0.0,1.0
2005-04-25,6.95,7.07,6.89,6.95,166800,1.95465575223176,1.98840520406885,1.93778102631321,1.95465575223176,593076.299331172,0.0,1.0
2005-04-26,6.96,7.061,6.85,6.9,94400,1.95746820655151,1.98587399518107,1.92653120903418,1.94059348063297,335649.896024358,0.0,1.0
2005-04-27,6.95,7.1,6.93,6.96,75900,1.95465575223176,1.99684256702812,1.94903084359224,1.95746820655151,269871.049875515,0.0,1.0
2005-04-28,6.82,6.95,6.82,6.94,154200,1.9180938460749,1.95465575223176,1.9180938460749,1.951843297912,548275.571683855,0.0,1.0
2005-04-29,6.87,6.87,6.67,6.85,136900,1.93215611767369,1.93215611767369,1.87590703127853,1.92653120903418,486763.461501425,0.0,1.0
2005-05-02,6.79,6.88,6.63,6.85,160300,1.90965648311563,1.93496857199345,1.8646572139995,1.92653120903418,569964.812846445,0.0,1.0
2005-05-03,6.75,6.83,6.68,6.83,204800,1.8984066658366,1.92090630039466,1.87871948559829,1.92090630039466,728189.604934197,0.0,1.0
2005-05-04,6.75,6.77,6.66,6.71,229900,1.8984066658366,1.90403157447611,1.87309457695878,1.88715684855757,817435.4988983,0.0,1.0
2005-05-05,6.72,6.79,6.68,6.79,264300,1.88996930287732,1.90965648311563,1.87871948559829,1.90965648311563,939748.596602094,0.0,1.0
2005-05-06,6.72,6.8,6.7,6.7,94500,1.88996930287732,1.91246893743539,1.88434439423781,1.88434439423781,336005.457354892,0.0,1.0
2005-05-09,6.81,6.889,6.47,6.67,132600,1.91528139175514,1.93749978088123,1.81965794488338,1.87590703127853,471474.324288452,0.0,1.0
2005-05-10,6.69,6.84,6.61,6.84,153100,1.88153193991805,1.92371875471442,1.85903230535999,1.92371875471442,544364.397047977,0.0,1.0
2005-05-11,6.5,6.65,6.42,6.64,96400,1.82809530784265,1.87028212263902,1.80559567328459,1.86746966831926,342761.122635042,0.0,1.0
2005-05-12,6.2,6.68,6.16,6.64,140100,1.74372167824991,1.87871948559829,1.73247186097088,1.86746966831926,498141.424078522,0.0,1.0
2005-05-13,6.45,6.53,6.2,6.38,137800,1.81403303624386,1.83653267080192,1.74372167824991,1.79434585600555,489963.513476233,0.0,1.0
2005-05-16,6.24,6.54,6.2,6.39,113400,1.75497149552894,1.83934512512168,1.74372167824991,1.79715831032531,403206.54882587,0.0,1.0
2005-05-17,6.28,6.41,6.17,6.21,90000,1.76973688070767,1.80637156135926,1.73873830477171,1.75001051420297,319369.509762373,0.0125,1.0
2005-05-18,6.34,6.35,6.1,6.35,83500,1.78664519485456,1.78946324721238,1.71901193826701,1.78946324721238,296303.934057313,0.0,1.0
2005-05-19,6.18,6.44,6.16,6.35,90900,1.74155635712952,1.81482571843271,1.7359202524139,1.78946324721238,322563.204859997,0.0,1.0
2005-05-20,6.05,6.2,6.01,6.02,157200,1.70492167647793,1.74719246184515,1.69364946704667,1.69646751940449,557832.077051612,0.0,1.0
2005-05-23,5.95,6.05,5.85,6.01,175100,1.67674115289979,1.70492167647793,1.64856062932164,1.69364946704667,621351.123993237,0.0,1.0
2005-05-24,5.75,5.98,5.75,5.85,139100,1.62038010574349,1.68519530997323,1.62038010574349,1.64856062932164,493603.320088289,0.0,1.0
2005-05-25,6.02,6.15,5.72,5.75,426200,1.69646751940449,1.73310220005608,1.61192594867005,1.62038010574349,1512392.05623026,0.0,1.0
2005-05-26,6.6,6.87,5.96,6.11,673600,1.85991455615774,1.93600196981874,1.6795592052576,1.72182999062482,2390303.35306594,0.0,1.0
2005-05-27,6.76,7.08,6.41,6.68,331000,1.90500339388278,1.99518106933285,1.80637156135926,1.88245897502026,1174570.08590384,0.0,1.0
2005-05-31,6.49,6.9,6.41,6.84,186300,1.82891598022178,1.94445612689219,1.80637156135926,1.9275478127453,661094.885208112,0.0,1.0
2005-06-01,6.3,6.55,5.85,6.37,154100,1.7753729854233,1.84582429436867,1.64856062932164,1.79509935192801,546831.571715352,0.0,1.0
2005-06-02,6.22,6.36,6.16,6.2,80600,1.75282856656078,1.79228129957019,1.7359202524139,1.74719246184515,286013.138742748,0.0,1.0
2005-06-03,6.0,6.24,5.96,6.24,167800,1.69083141468886,1.75846467127641,1.6795592052576,1.75846467127641,595446.708201401,0.0,1.0
2005-06-06,5.61,6.06,5.61,6.02,291900,1.58092737273408,1.70773972883575,1.58092737273408,1.69646751940449,1035821.77666263,0.0,1.0
2005-06-07,5.78,5.97,5.6,5.6,396300,1.62883426281693,1.68237725761541,1.57810932037627,1.57810932037627,1406290.40798698,0.0,1.0
2005-06-08,5.72,5.88,5.68,5.75,202100,1.61192594867005,1.65701478639508,1.60065373923879,1.62038010574349,717161.976921948,0.0,1.0
2005-06-09,5.65,5.75,5.61,5.73,251800,1.59219958216534,1.62038010574349,1.58092737273408,1.61474400102786,893524.917312951,0.0,1.0
2005-06-10,5.7,5.8,5.64,5.65,237900,1.60628984395442,1.63447036753256,1.58938152980753,1.59219958216534,844200.070805203,0.0,1.0
2005-06-13,5.64,5.9,5.56,5.78,226400,1.58938152980753,1.66265089111071,1.56683711094501,1.62883426281693,803391.74455779,0.0,1.0
2005-06-14,5.64,5.77,5.5936,5.77,139500,1.58938152980753,1.62601621045912,1.57630576686727,1.62601621045912,495022.740131677,0.0,1.0
2005-06-15,5.75,5.97,5.55,5.64,211600,1.62038010574349,1.68237725761541,1.56401905858719,1.58938152980753,750873.202952423,0.0,1.0
2005-06-16,5.83,5.85,5.65,5.8,147100,1.64292452460601,1.64856062932164,1.59219958216534,1.63447036753256,521991.720956055,0.0,1.0
2005-06-17,6.33,6.43,5.79,5.92,538000,1.78382714249675,1.81200766607489,1.63165231517475,1.66828699582634,1909119.95835729,0.0,1.0
2005-06-20,6.03,6.37,6.01,6.37,141000,1.6992855717623,1.79509935192801,1.69364946704667,1.79509935192801,500345.565294385,0.0,1.0
2005-06-21,6.06,6.13,5.93,6.0,152600,1.70773972883575,1.72746609534045,1.67110504818416,1.69083141468886,541508.746552644,0.0,1.0
2005-06-22,6.03,6.15,5.951,6.14,142700,1.6992855717623,1.73310220005608,1.67702295813557,1.73028414769827,506378.100478785,0.0,1.0
2005-06-23,5.86,6.05,5.84,6.01,195200,1.65137868167945,1.70492167647793,1.64574257696382,1.69364946704667,692676.981173503,0.0,1.0
2005-06-24,5.95,6.0,5.8,5.82,517000,1.67674115289979,1.69083141468886,1.63447036753256,1.64010647224819,1834600.4060794,0.0,1.0
2005-06-27,5.82,6.09,5.82,5.94,158800,1.64010647224819,1.71619388590919,1.64010647224819,1.67392310054197,563509.757225165,0.0,1.0
2005-06-28,5.93,6.04,5.76,5.81,131500,1.67110504818416,1.70210362412012,1.6231981581013,1.63728841989038,466634.33926391,0.0,1.0
2005-06-29,5.95,6.05,5.81,6.05,146100,1.67674115289979,1.70492167647793,1.63728841989038,1.70492167647793,518443.170847584,0.0,1.0
2005-06-30,6.05,6.09,5.77,5.77,102400,1.70492167647793,1.71619388590919,1.62601621045912,1.62601621045912,363371.531107411,0.0,1.0
2005-07-01,5.99,6.12,5.9,6.07,73400,1.68801336233104,1.72464804298264,1.66265089111071,1.71055778119356,260463.577961758,0.0,1.0
2005-07-05,5.97,6.09,5.8601,6.0,62800,1.68237725761541,1.71619388590919,1.65140686220303,1.69083141468886,222848.946811967,0.0,1.0
2005-07-06,5.86,5.99,5.86,5.9,59000,1.65137868167945,1.68801336233104,1.65137868167945,1.66265089111071,209364.456399778,0.0,1.0
2005-07-07,5.85,5.96,5.8,5.8,53800,1.64856062932164,1.6795592052576,1.63447036753256,1.63447036753256,190911.995835729,0.0,1.0
2005-07-08,5.93,5.94,5.8,5.83,100700,1.67110504818416,1.67392310054197,1.63447036753256,1.64292452460601,357338.995923009,0.0,1.0
2005-07-11,6.08,6.16,5.85,5.85,135300,1.71337583355138,1.7359202524139,1.64856062932164,1.64856062932164,480118.829676099,0.0,1.0
2005-07-12,5.98,6.06,5.96,6.06,101800,1.68519530997323,1.70773972883575,1.6795592052576,1.70773972883575,361242.401042328,0.0,1.0
2005-07-13,6.01,6.02,5.94,5.97,65800,1.69364946704667,1.69646751940449,1.67392310054197,1.68237725761541,233494.59713738,0.0,1.0
2005-07-14,6.24,6.8,5.97,5.99,623800,1.75846467127641,1.91627560331404,1.68237725761541,1.68801336233104,2213585.55766409,0.0,1.0
2005-07-15,6.16,6.4,6.01,6.35,134300,1.7359202524139,1.80355350900145,1.69364946704667,1.78946324721238,476570.279567628,0.0,1.0
2005-07-18,6.12,6.28,6.06,6.06,83700,1.72464804298264,1.76973688070767,1.70773972883575,1.70773972883575,297013.644079006,0.0,1.0
2005-07-19,6.38,6.59,6.18,6.18,139000,1.79791740428582,1.85709650379993,1.74155635712952,1.74155635712952,493248.465077442,0.0,1.0
2005-07-20,6.3,6.38,6.21,6.23,84100,1.7753729854233,1.79791740428582,1.75001051420297,1.7556466189186,298433.064122395,0.0,1.0
2005-07-21,6.185,6.32,6.13,6.25,75400,1.74296538330843,1.78100909013893,1.72746609534045,1.76128272363423,267560.678178699,0.0,1.0
2005-07-22,6.08,6.25,6.06,6.24,68300,1.71337583355138,1.76128272363423,1.70773972883575,1.75846467127641,242365.972408556,0.0,1.0
2005-07-25,6.1,6.17,6.05,6.08,108400,1.71901193826701,1.73873830477171,1.70492167647793,1.71337583355138,384662.831758235,0.0,1.0
2005-07-26,6.17,6.29,6.06,6.1,93700,1.73873830477171,1.77255493306549,1.70773972883575,1.71901193826701,332499.145163715,0.0,1.0
2005-07-27,6.03,6.2,6.03,6.18,91600,1.6992855717623,1.74719246184515,1.6992855717623,1.74155635712952,325047.189935927,0.0,1.0
2005-07-28,6.3399,6.46,6.15,6.15,256700,1.78661701433098,1.82046182314834,1.73310220005608,1.73310220005608,910912.812844458,0.0,1.0
2005-07-29,6.33,6.57,6.25,6.3,148200,1.78382714249675,1.8514603990843,1.76128272363423,1.7753729854233,525895.126075373,0.0,1.0
2005-08-01,6.44,6.67,6.25,6.32,312800,1.81482571843271,1.87964092266245,1.76128272363423,1.78100909013893,1109986.47392967,0.0,1.0
2005-08-02,6.61,6.75,6.41,6.41,270400,1.86273260851556,1.90218534152497,1.80637156135926,1.80637156135926,959527.949330506,0.0,1.0
2005-08-03,6.34,6.66,6.28,6.6,211400,1.78664519485456,1.87682287030463,1.76973688070767,1.85991455615774,750163.492930729,0.0,1.0
2005-08-04,6.28,6.34,6.26,6.32,134600,1.76973688070767,1.78664519485456,1.76410077599204,1.78100909013893,477634.844600171,0.0,1.0
2005-08-05,6.03,6.27,5.99,6.27,206800,1.6992855717623,1.76691882834986,1.68801336233104,1.76691882834986,733840.162431764,0.0,1.0
2005-08-08,6.1,6.24,5.95,5.97,116600,1.71901193826701,1.75846467127641,1.67674115289979,1.68237725761541,413760.942647695,0.0,1.0
2005-08-09,6.25,6.3,6.05,6.09,110600,1.76128272363423,1.7753729854233,1.70492167647793,1.71619388590919,392469.641996871,0.0,1.0
2005-08-10,6.19,6.3,6.1,6.27,99400,1.74437440948734,1.7753729854233,1.71901193826701,1.76691882834986,352725.880781998,0.0,1.0
2005-08-11,6.06,6.22,5.96,6.19,222100,1.70773972883575,1.75282856656078,1.6795592052576,1.74437440948734,788132.979091365,0.0,1.0
2005-08-12,6.03,6.06,5.98,6.04,132200,1.6992855717623,1.70773972883575,1.68519530997323,1.70210362412012,469118.324339842,0.0,1.0
2005-08-15,6.0,6.1,5.92,6.0,156500,1.69083141468886,1.71901193826701,1.66828699582634,1.69083141468886,555348.091975681,0.0,1.0
2005-08-16,5.92,6.04,5.9,5.96,112200,1.67180956127361,1.70569759292105,1.66616155599904,1.68310557182276,397308.41082999,0.0125,1.0
2005-08-17,5.93,5.98,5.84,5.84,64400,1.6746335639109,1.68875357709733,1.64921754017532,1.64921754017532,228045.112811509,0.0,1.0
2005-08-18,5.98,6.02,5.92,5.92,43300,1.68875357709733,1.70004958764647,1.67180956127361,1.67180956127361,153328.468707117,0.0,1.0
2005-08-19,6.05,6.1099,5.93,5.99,69400,1.70852159555833,1.72543737135568,1.6746335639109,1.69157757973462,245750.478713024,0.0,1.0
2005-08-22,6.18,6.18,5.98,6.1,194600,1.74523362984306,1.74523362984306,1.68875357709733,1.72264160874477,689092.840886951,0.0,1.0
2005-08-23,6.36,6.38,6.09,6.2,187400,1.79606567731422,1.80171368258879,1.71981760610748,1.75088163511763,663597.113988769,0.0,1.0
2005-08-24,6.4,6.46,6.26,6.35,200300,1.80736168786336,1.82430570368708,1.76782565094135,1.79324167467693,709276.958014679,0.0,1.0
2005-08-25,6.5,6.6,6.35,6.4,125500,1.83560171423623,1.86384174060909,1.79324167467693,1.80736168786336,444404.684128018,0.0,1.0
2005-08-26,6.71,6.84,6.43,6.5,188500,1.89490576961924,1.93161780390397,1.81583369577522,1.83560171423623,667492.294487105,0.0,1.0
2005-08-29,6.91,7.0,6.75,6.79,221000,1.95138582236497,1.97680184610055,1.90620178016839,1.91749779071754,782577.172846951,0.0,1.0
2005-08-30,6.9,6.99,6.8,6.95,100500,1.94856181972769,1.97397784346327,1.92032179335482,1.96268183291412,355877.854620445,0.0,1.0
2005-08-31,6.86,7.01,6.75,7.01,205400,1.93726580917854,1.97962584873784,1.90620178016839,1.97962584873784,727336.431234224,0.0,1.0
2005-09-01,6.76,6.94,6.61,6.61,80100,1.90902578280568,1.95985783027683,1.86666574324638,1.86666574324638,283639.961742265,0.0,1.0
2005-09-02,6.79,6.89,6.69,6.8,49000,1.91749779071754,1.9457378170904,1.88925776434467,1.92032179335482,173512.585834844,0.0,1.0
2005-09-06,6.52,6.81,6.52,6.81,104200,1.8412497195108,1.92314579599211,1.8412497195108,1.92314579599211,368979.825387566,0.0,1.0
2005-09-07,6.46,6.74,6.27,6.74,148900,1.82430570368708,1.9033777775311,1.77064965357864,1.9033777775311,527265.796547108,0.0,1.0
2005-09-08,6.45,6.51,6.4,6.44,60500,1.82148170104979,1.83842571687351,1.80736168786336,1.81865769841251,214234.927408328,0.0,1.0
2005-09-09,6.74,6.78,6.45,6.71,143700,1.9033777775311,1.91467378808025,1.82148170104979,1.89490576961924,508852.216009533,0.0,1.0
2005-09-12,6.89,6.91,6.65,6.85,117300,1.9457378170904,1.95138582236497,1.87796175379552,1.93444180654125,415367.884049535,0.0,1.0
2005-09-13,6.83,6.94,6.63,6.94,165500,1.92879380126668,1.95985783027683,1.87231374852095,1.95985783027683,586047.611340137,0.0,1.0
2005-09-14,6.78,6.93,6.78,6.85,156800,1.91467378808025,1.95703382763955,1.91467378808025,1.93444180654125,555240.2746715,0.0,1.0
2005-09-15,6.71,6.88,6.61,6.8,91800,1.89490576961924,1.94291381445311,1.86666574324638,1.92032179335482,325070.51795181,0.0,1.0
2005-09-16,6.8,6.84,6.63,6.7,176800,1.92032179335482,1.93161780390397,1.87231374852095,1.89208176698196,626061.73827756,0.0,1.0
2005-09-19,6.6,6.8,6.54,6.77,110500,1.86384174060909,1.92032179335482,1.84689772478537,1.91184978544296,391288.586423475,0.0,1.0
2005-09-20,6.8,7.01,6.6,6.6,120700,1.92032179335482,1.97962584873784,1.86384174060909,1.86384174060909,427407.532862565,0.0,1.0
2005-09-21,6.66,6.74,6.65,6.74,82300,1.88078575643281,1.9033777775311,1.87796175379552,1.9033777775311,291430.322738932,0.0,1.0
2005-09-22,6.68,6.89,6.619,6.64,56500,1.88643376170738,1.9457378170904,1.86920734561994,1.87513775115824,200070.634687116,0.0,1.0
2005-09-23,6.85,6.85,6.61,6.65,54100,1.93444180654125,1.93444180654125,1.86666574324638,1.87796175379552,191572.059054389,0.0,1.0
2005-09-26,6.46,6.97,6.38,6.9,226400,1.82430570368708,1.96832983818869,1.80171368258879,1.94856181972769,801698.968020585,0.0,1.0
2005-09-27,6.34,6.57,6.27,6.46,67800,1.79041767203964,1.85536973269723,1.77064965357864,1.82430570368708,240084.76162454,0.0,1.0
2005-09-28,6.35,6.5,6.27,6.27,40000,1.79324167467693,1.83560171423623,1.77064965357864,1.77064965357864,141642.927212117,0.0,1.0
2005-09-29,6.38,6.61,6.32,6.32,32100,1.80171368258879,1.86666574324638,1.78476966676507,1.78476966676507,113668.449087724,0.0,1.0
2005-09-30,6.3,6.6,6.3,6.33,53800,1.7791216614905,1.86384174060909,1.7791216614905,1.78759366940236,190509.737100298,0.0,1.0
2005-10-03,6.59,6.59,6.3,6.3,36900,1.8610177379718,1.8610177379718,1.7791216614905,1.7791216614905,130665.600353179,0.0,1.0
2005-10-04,6.41,6.6,6.33,6.5,34000,1.81018569050065,1.86384174060909,1.78759366940236,1.83560171423623,120396.4881303,0.0,1.0
2005-10-05,6.5,6.95,6.35,6.39,280100,1.83560171423623,1.96268183291412,1.79324167467693,1.80453768522607,991854.597802851,0.0,1.0
2005-10-06,6.25,6.43,6.25,6.35,109500,1.76500164830406,1.81583369577522,1.76500164830406,1.79324167467693,387747.513243173,0.0,1.0
2005-10-07,6.5,6.57,6.25,6.25,62400,1.83560171423623,1.85536973269723,1.76500164830406,1.76500164830406,220962.966450903,0.0,1.0
2005-10-10,6.56,6.65,6.392,6.65,39500,1.85254573005995,1.87796175379552,1.80510248575353,1.87796175379552,139872.390621966,0.0,1.0
2005-10-11,6.61,6.88,6.33,6.4,128400,1.86666574324638,1.94291381445311,1.78759366940236,1.80736168786336,454673.796350897,0.0,1.0
2005-10-12,6.65,6.7,6.51,6.6,106300,1.87796175379552,1.89208176698196,1.83842571687351,1.86384174060909,376416.079066203,0.0,1.0
2005-10-13,6.48,6.67,6.42,6.67,77500,1.82995370896165,1.8836097590701,1.81300969313793,1.8836097590701,274433.171473478,0.0,1.0
2005-10-14,6.64,6.69,6.52,6.58,122600,1.87513775115824,1.88925776434467,1.8412497195108,1.85819373533452,434135.57190514,0.0,1.0
2005-10-17,6.63,6.75,6.51,6.6,97600,1.87231374852095,1.90620178016839,1.83842571687351,1.86384174060909,345608.742397567,0.0,1.0
2005-10-18,6.58,6.85,6.5,6.77,92500,1.85819373533452,1.93444180654125,1.83560171423623,1.91184978544296,327549.269178022,0.0,1.0
2005-10-19,6.38,6.47,6.35,6.45,58500,1.80171368258879,1.82712970632437,1.79324167467693,1.82148170104979,207152.781047722,0.0,1.0
2005-10-20,6.36,6.71,6.35,6.35,45300,1.79606567731422,1.89490576961924,1.79324167467693,1.79324167467693,160410.615067723,0.0,1.0
2005-10-21,6.3,6.53,6.27,6.4,42700,1.7791216614905,1.84407372214809,1.77064965357864,1.80736168786336,151203.824798935,0.0,1.0
2005-10-24,6.2,6.36,6.18,6.3,44700,1.75088163511763,1.79606567731422,1.74523362984306,1.7791216614905,158285.971159541,0.0,1.0
2005-10-25,6.19,6.31,6.11,6.17,40100,1.74805763248035,1.78194566412778,1.72546561138205,1.74240962720577,141997.034530147,0.0,1.0
2005-10-26,6.08,6.2,6.04,6.15,69200,1.71699360347019,1.75088163511763,1.70569759292105,1.7367616219312,245042.264076964,0.0,1.0
2005-10-27,6.01,6.07,5.87,5.96,57000,1.69722558500919,1.71416960083291,1.65768954808718,1.68310557182276,201841.171277267,0.0,1.0
2005-10-28,6.04,6.24,6.0,6.14,46800,1.70569759292105,1.76217764566678,1.6944015823719,1.73393761929391,165722.224838177,0.0,1.0
2005-10-31,6.11,6.2,6.03,6.04,21800,1.72546561138205,1.75088163511763,1.70287359028376,1.70569759292105,77195.3953306042,0.0,1.0
2005-11-01,5.98,6.11,5.98,6.1,31700,1.68875357709733,1.72546561138205,1.68875357709733,1.72264160874477,112252.019815603,0.0,1.0
2005-11-02,5.87,5.9368,5.85,5.85,84100,1.65768954808718,1.67655388570425,1.6520415428126,1.6520415428126,297804.254463477,0.0,1.0
2005-11-03,5.86,5.94,5.85,5.87,40200,1.65486554544989,1.67745756654818,1.6520415428126,1.65768954808718,142351.141848178,0.0,1.0
2005-11-04,5.97,6.08,5.84,5.9,66300,1.68592957446004,1.71699360347019,1.64921754017532,1.66616155599904,234773.151854085,0.0,1.0
2005-11-07,5.95,6.0,5.8301,6.0,59900,1.68028156918547,1.6944015823719,1.6464217775644,1.6944015823719,212110.283500146,0.0,1.0
2005-11-08,5.94,6.12,5.9,5.95,93900,1.67745756654818,1.72828961401934,1.66616155599904,1.68028156918547,332506.771630446,0.0,1.0
2005-11-09,5.8,5.93,5.8,5.93,99100,1.63792152962617,1.6746335639109,1.63792152962617,1.6746335639109,350920.352168021,0.0,1.0
2005-11-10,5.81,5.93,5.8,5.93,53800,1.64074553226346,1.6746335639109,1.63792152962617,1.6746335639109,190509.737100298,0.0,1.0
2005-11-11,5.75,5.88,5.75,5.88,60000,1.62380151643974,1.66051355072446,1.62380151643974,1.66051355072446,212464.390818176,0.0,1.0
2005-11-14,5.91,5.98,5.75,5.75,104400,1.66898555863632,1.68875357709733,1.62380151643974,1.62380151643974,369688.040023627,0.0,1.0
2005-11-15,6.15,6.15,5.92,5.92,115200,1.74029162522781,1.74029162522781,1.67520754818677,1.67520754818677,407104.182844791,0.0125,1.0
2005-11-16,6.31,6.45,6.17,6.17,102200,1.78556750490853,1.82518389962916,1.7459511101879,1.7459511101879,361163.606655709,0.0,1.0
2005-11-17,6.34,6.43,6.13,6.28,59300,1.79405673234867,1.81952441466907,1.73463214026772,1.77707827746839,209559.705231737,0.0,1.0
2005-11-18,6.31,6.38,6.3,6.34,31100,1.78556750490853,1.80537570226885,1.78273776242849,1.79405673234867,109903.993806189,0.0,1.0
2005-11-21,6.03,6.35,5.99,6.26,78200,1.70633471546726,1.79688647482871,1.69501574554708,1.7714187925083,276350.235229711,0.0,1.0
2005-11-22,6.08,6.28,6.0,6.01,53900,1.72048342786749,1.77707827746839,1.69784548802713,1.70067523050717,190476.696660888,0.0,1.0
2005-11-23,6.36,6.48,6.01,6.01,79500,1.79971621730876,1.8336731270693,1.70067523050717,1.70067523050717,280944.292848618,0.0,1.0
2005-11-25,6.48,6.53,6.35,6.46,33900,1.8336731270693,1.84782183946953,1.79688647482871,1.82801364210921,119798.887139222,0.0,1.0
2005-11-28,6.29,6.43,6.14,6.42,58100,1.77990801994844,1.81952441466907,1.73746188274776,1.81669467218903,205319.036660437,0.0,1.0
2005-11-29,6.26,6.33,6.15,6.269,48900,1.7714187925083,1.79122698986862,1.74029162522781,1.77396556074035,172807.244280472,0.0,1.0
2005-11-30,6.26,6.34,6.21,6.2396,161000,1.7714187925083,1.79405673234867,1.75727008010808,1.76564611784901,568956.366649406,0.0,1.0
2005-12-01,6.34,6.48,6.2,6.21,44500,1.79405673234867,1.8336731270693,1.75444033762803,1.75727008010808,157258.126185705,0.0,1.0
2005-12-02,6.33,6.45,6.26,6.26,42300,1.79122698986862,1.82518389962916,1.7714187925083,1.7714187925083,149483.567138322,0.0,1.0
2005-12-05,6.31,6.39,6.25,6.25,74200,1.78556750490853,1.80820544474889,1.76858905002826,1.76858905002826,262214.673325378,0.0,1.0
2005-12-06,6.48,6.69,6.25,6.25,130400,1.8336731270693,1.89309771915025,1.76858905002826,1.76858905002826,460819.318081257,0.0,1.0
2005-12-07,6.54,6.66,6.45,6.45,58100,1.85065158194957,1.88460849171011,1.82518389962916,1.82518389962916,205319.036660437,0.0,1.0
2005-12-08,6.58,6.66,6.55,6.6,64300,1.86197055186975,1.88460849171011,1.85348132442962,1.86763003682984,227229.157612154,0.0,1.0
2005-12-09,6.56,6.64,6.46,6.54,89200,1.85631106690966,1.87894900675002,1.82801364210921,1.85065158194957,315223.030466627,0.0,1.0
2005-12-12,6.78,6.85,6.54,6.63,115900,1.91856540147066,1.93837359883097,1.85065158194957,1.87611926426998,409577.906178049,0.0,1.0
2005-12-13,6.73,6.84,6.629,6.84,113800,1.90441668907043,1.93554385635093,1.87583629002197,1.93554385635093,402156.736178275,0.0,1.0
2005-12-14,6.46,6.82,6.42,6.65,68900,1.82801364210921,1.92988437139084,1.81669467218903,1.88177874923007,243485.053802136,0.0,1.0
2005-12-15,6.52,6.78,6.49,6.49,64300,1.84499209698948,1.91856540147066,1.83650286954934,1.83650286954934,227229.157612153,0.0,1.0
2005-12-16,6.5,6.76,6.5,6.57,74000,1.83933261202939,1.91290591651056,1.83933261202939,1.85914080938971,261507.895230161,0.0,1.0
2005-12-19,6.39,6.67,6.31,6.58,74600,1.80820544474889,1.88743823419016,1.78556750490853,1.86197055186975,263628.229515811,0.0,1.0
2005-12-20,6.53,6.56,6.33,6.4,79500,1.84782183946953,1.85631106690966,1.79122698986862,1.81103518722894,280944.292848618,0.0,1.0
2005-12-21,6.53,6.68,6.41,6.5,78000,1.84782183946953,1.8902679766702,1.81386492970898,1.83933261202939,275643.457134493,0.0,1.0
2005-12-22,6.44,6.59,6.4,6.46,77800,1.82235415714912,1.8648002943498,1.81103518722894,1.82801364210921,274936.679039277,0.0,1.0
2005-12-23,6.48,6.55,6.4164,6.49,60700,1.8336731270693,1.85348132442962,1.81567596489621,1.83650286954934,214507.151898254,0.0,1.0
2005-12-27,6.43,6.63,6.39,6.62,150200,1.81952441466907,1.87611926426998,1.80820544474889,1.87328952178993,530790.349507706,0.0,1.0
2005-12-28,6.78,7.44,6.66,7.405,904700,1.91856540147066,2.10532840515364,1.88460849171011,2.09542430647348,3197110.71371252,0.0,1.0
2005-12-29,6.75,6.93,6.66,6.75,179300,1.91007617403052,1.96101153867133,1.88460849171011,1.91007617403052,633626.562361728,0.0,1.0
2005-12-30,6.79,6.86,6.5,6.66,192100,1.9213951439507,1.94120334131102,1.83933261202939,1.88460849171011,678860.360455594,0.0,1.0
2006-01-03,6.99,7.0,6.85,6.91,187500,1.9779899935516,1.98081973603165,1.93837359883097,1.95535205371124,662604.464265612,0.0,1.0
2006-01-04,6.93,7.13,6.9,7.0,136500,1.96101153867133,2.01760638827224,1.9525223112312,1.98081973603165,482376.049985365,0.0,1.0
2006-01-05,6.895,7.01,6.85,7.01,101000,1.95110743999118,1.9836494785117,1.93837359883097,1.9836494785117,356922.938084408,0.0,1.0
2006-01-06,6.75,6.92,6.75,6.85,109500,1.91007617403052,1.95818179619129,1.91007617403052,1.93837359883097,386961.007131117,0.0,1.0
2006-01-09,6.8,6.98,6.7,6.83,134400,1.92422488643075,1.97516025107156,1.89592746163029,1.93271411387088,474954.879985589,0.0,1.0
2006-01-10,6.89,6.97,6.75,6.87,163300,1.94969256875115,1.97233050859151,1.91007617403052,1.94403308379106,577084.314744397,0.0,1.0
2006-01-11,6.84,6.92,6.8,6.82,157500,1.93554385635093,1.95818179619129,1.92422488643075,1.92988437139084,556587.749983112,0.0,1.0
2006-01-12,6.8,6.85,6.72,6.8,129100,1.92422488643075,1.93837359883097,1.90158694659038,1.92422488643075,456225.260462347,0.0,1.0
2006-01-13,6.84,6.9,6.8,6.9,64800,1.93554385635093,1.9525223112312,1.92422488643075,1.9525223112312,228996.102850195,0.0,1.0
2006-01-17,6.95,6.96,6.8,6.82,105000,1.96667102363142,1.96950076611147,1.92422488643075,1.92988437139084,371058.499988743,0.0,1.0
2006-01-18,6.92,6.99,6.8,6.99,75700,1.95818179619129,1.9779899935516,1.92422488643075,1.9779899935516,267515.509039502,0.0,1.0
2006-01-19,6.9,6.93,6.88,6.88,39400,1.9525223112312,1.96101153867133,1.94686282627111,1.94686282627111,139235.28475768,0.0,1.0
2006-01-20,6.91,6.94,6.9,6.9,66800,1.95535205371124,1.96384128115138,1.9525223112312,1.9525223112312,236063.883802362,0.0,1.0
2006-01-23,6.91,6.97,6.87,6.95,62700,1.95535205371124,1.97233050859151,1.94403308379106,1.96667102363142,221574.932850421,0.0,1.0
2006-01-24,6.92,6.94,6.87,6.88,76300,1.95818179619129,1.96384128115138,1.94403308379106,1.94686282627111,269635.843325152,0.0,1.0
2006-01-25,6.87,6.93,6.83,6.89,44000,1.94403308379106,1.96101153867133,1.93271411387088,1.94969256875115,155491.180947664,0.0,1.0
2006-01-26,6.82,6.85,6.81,6.84,23200,1.92988437139084,1.93837359883097,1.92705462891079,1.93554385635093,81986.2590451314,0.0,1.0
2006-01-27,6.77,6.84,6.74,6.77,70400,1.91573565899061,1.93554385635093,1.90724643155047,1.91573565899061,248785.889516261,0.0,1.0
2006-01-30,6.78,6.8,6.72,6.8,46800,1.91856540147066,1.92422488643075,1.90158694659038,1.92422488643075,165386.074280696,0.0,1.0
2006-01-31,6.9,6.95,6.71,6.8,84100,1.9525223112312,1.96667102363142,1.89875720411034,1.92422488643075,297200.189038602,0.0,1.0
2006-02-01,6.95,6.98,6.84,6.86,75200,1.96667102363142,1.97516025107156,1.93554385635093,1.94120334131102,265748.563801462,0.0,1.0
2006-02-02,6.87,6.94,6.75,6.82,95800,1.94403308379106,1.96384128115138,1.91007617403052,1.92988437139084,338546.707608776,0.0,1.0
2006-02-03,6.88,6.92,6.74,6.8075,51000,1.94686282627111,1.95818179619129,1.90724643155047,1.92634719329078,180228.414280246,0.0,1.0
2006-02-06,6.8,6.899,6.79,6.85,46000,1.92422488643075,1.95223933698319,1.9213951439507,1.93837359883097,162558.961899829,0.0,1.0
2006-02-07,6.6638,6.85,6.65,6.8,83400,1.88568379385253,1.93837359883097,1.88177874923007,1.92422488643075,294726.465705344,0.0,1.0
2006-02-08,6.65,6.73,6.56,6.62,48500,1.88177874923007,1.90441668907043,1.85631106690966,1.87328952178993,171393.688090038,0.0,1.0
2006-02-09,6.61,6.691,6.61,6.61,17000,1.87045977930989,1.89338069339825,1.87045977930989,1.87045977930989,60076.1380934153,0.0,1.0
2006-02-10,6.57,6.64,6.51,6.64,39500,1.85914080938971,1.87894900675002,1.84216235450943,1.87894900675002,139588.673805288,0.0,1.0
2006-02-13,6.47,6.58,6.33,6.52,106200,1.83084338458925,1.86197055186975,1.79122698986862,1.84499209698948,375299.168560043,0.0,1.0
2006-02-14,6.4,6.49,6.27,6.41,58200,1.81457236532899,1.84008978921643,1.77771386415825,1.81740763464982,205271.504800233,0.0125,1.0
2006-02-15,6.33,6.45,6.27,6.37,75900,1.79472548008321,1.82874871193313,1.77771386415825,1.80606655736651,267699.436672468,0.0,1.0
2006-02-16,6.31,6.4,6.31,6.38,20000,1.78905494144155,1.81457236532899,1.78905494144155,1.80890182668734,70540.0360138258,0.0,1.0
2006-02-17,6.3,6.41,6.29,6.4,43000,1.78621967212073,1.81740763464982,1.7833844027999,1.81457236532899,151661.077429725,0.0,1.0
2006-02-21,6.15,6.38,6.12,6.3,57900,1.74369063230833,1.80890182668734,1.73518482434585,1.78621967212073,204213.404260025,0.0,1.0
2006-02-22,6.12,6.23,6.11,6.15,47200,1.73518482434585,1.76637278687494,1.73234955502502,1.74369063230833,166474.484992629,0.0,1.0
2006-02-23,6.17,6.22,6.08,6.13,59100,1.74936117094998,1.76353751755412,1.72384374706254,1.73802009366668,208445.806420855,0.0,1.0
2006-02-24,6.32,6.51,6.2,6.2,90600,1.79189021076238,1.84576032785809,1.75786697891246,1.75786697891246,319546.36314263,0.0,1.0
2006-02-27,6.43,6.468,6.33,6.4,44300,1.82307817329147,1.83385219671061,1.79472548008321,1.81457236532899,156246.179770624,0.0,1.0
2006-02-28,6.4,6.41,6.3,6.4,40900,1.81457236532899,1.81740763464982,1.78621967212073,1.81457236532899,144254.373648274,0.0,1.0
2006-03-01,6.35,6.44,6.12,6.41,40400,1.80039601872486,1.8259134426123,1.73518482434585,1.81740763464982,142490.872747928,0.0,1.0
2006-03-02,6.2,6.37,6.08,6.36,36300,1.75786697891246,1.80606655736651,1.72384374706254,1.80323128804569,128030.165365094,0.0,1.0
2006-03-03,6.2,6.2,6.1,6.14,48000,1.75786697891246,1.75786697891246,1.7295142857042,1.7408553629875,169296.086433182,0.0,1.0
2006-03-06,6.21,6.31,6.07,6.17,35700,1.76070224823329,1.78905494144155,1.72100847774172,1.74936117094998,125913.964284679,0.0,1.0
2006-03-07,6.19,6.3,6.03,6.19,66400,1.75503170959164,1.78621967212073,1.70966740045841,1.75503170959164,234192.919565901,0.0,1.0
2006-03-08,6.19,6.27,6.15,6.16,24900,1.75503170959164,1.77771386415825,1.74369063230833,1.74652590162916,87822.3448372127,0.0,1.0
2006-03-09,6.15,6.25,6.14,6.16,29400,1.74369063230833,1.7720433255166,1.7408553629875,1.74652590162916,103693.852940324,0.0,1.0
2006-03-10,6.11,6.16,6.05,6.12,33100,1.73234955502502,1.74652590162916,1.71533793910006,1.73518482434585,116743.759602882,0.0,1.0
2006-03-13,6.07,6.16,6.05,6.06,43800,1.72100847774172,1.74652590162916,1.71533793910006,1.71817320842089,154482.678870278,0.0,1.0
2006-03-14,6.2,6.24,6.05,6.05,171900,1.75786697891246,1.76920805619577,1.71533793910006,1.71533793910006,606291.609538832,0.0,1.0
2006-03-15,6.18,6.25,6.1,6.25,28100,1.75219644027081,1.7720433255166,1.7295142857042,1.7720433255166,99108.750599425,0.0,1.0
2006-03-16,6.12,6.18,6.1,6.15,38300,1.73518482434585,1.75219644027081,1.7295142857042,1.74369063230833,135084.168966476,0.0,1.0
2006-03-17,6.2,6.25,6.09,6.09,30600,1.75786697891246,1.7720433255166,1.72667901638337,1.72667901638337,107926.255101153,0.0,1.0
2006-03-20,6.33,6.46,6.12,6.17,91200,1.79472548008321,1.83158398125395,1.73518482434585,1.74936117094998,321662.564223045,0.0,1.0
2006-03-21,6.4285,6.45,6.25,6.32,155200,1.82265288289335,1.82874871193313,1.7720433255166,1.79189021076238,547390.679467287,0.0,1.0
2006-03-22,6.44,6.48,6.34,6.46,59300,1.8259134426123,1.83725451989561,1.79756074940403,1.83158398125395,209151.206780993,0.0,1.0
2006-03-23,6.47,6.47,6.39,6.4,72800,1.83441925057478,1.83441925057478,1.81173709600817,1.81457236532899,256765.731090325,0.0,1.0
2006-03-24,6.31,6.45,6.31,6.45,74300,1.78905494144155,1.82874871193313,1.78905494144155,1.82874871193313,262056.233791363,0.0,1.0
2006-03-27,7.87,7.87,6.92,6.95,1910300,2.2313569554905,2.2313569554905,1.96200637001197,1.97051217797445,6737631.53986055,0.0,1.0
2006-03-28,7.63,7.9,7.47,7.9,761000,2.16331049179066,2.23986276345298,2.11794618265743,2.23986276345298,2684048.37032607,0.0,1.0
2006-03-29,7.58,7.64,7.47,7.63,507200,2.14913414518653,2.16614576111149,2.11794618265743,2.16331049179066,1788895.31331062,0.0,1.0
2006-03-30,7.5,7.65,7.35,7.58,272500,2.12645199061991,2.16898103043231,2.08392295080752,2.14913414518653,961107.990688376,0.0,1.0
2006-03-31,7.27,7.5,7.14,7.5,196500,2.0612407962409,2.12645199061991,2.02438229507016,2.12645199061991,693055.853835838,0.0,1.0
2006-04-03,7.37,7.4,7.1901,7.27,126800,2.08959348944917,2.09809929741165,2.0385869943675,2.0612407962409,447223.828327654,0.0,1.0
2006-04-04,7.72,7.75,7.26,7.39,231200,2.1888279156781,2.19733372364058,2.05840552692008,2.09526402809082,815442.816319824,0.0,1.0
2006-04-05,7.57,7.74,7.31,7.74,245300,2.1462988758657,2.19449845431975,2.07258187352421,2.19449845431975,865173.541709572,0.0,1.0
2006-04-06,7.48,7.69,7.48,7.61,138800,2.12078145197826,2.18032210771562,2.12078145197826,2.15763995314901,489547.84993595,0.0,1.0
2006-04-07,7.43,7.59,7.39,7.51,62100,2.10660510537413,2.15196941450735,2.09526402809082,2.12928725994074,219026.811822928,0.0,1.0
2006-04-10,6.95,7.42,6.8,7.37,380600,1.97051217797445,2.1037698360533,1.92798313816206,2.08959348944917,1342376.8853431,0.0,1.0
2006-04-11,6.92,6.98,6.8,6.9,194500,1.96200637001197,1.97901798593693,1.92798313816206,1.95633583137032,686001.850234456,0.0,1.0
2006-04-12,6.96,7.02,6.83,6.89,86600,1.97334744729528,1.99035906322024,1.93648894612454,1.95350056204949,305438.355939865,0.0,1.0
2006-04-13,6.99,7.03,6.78,7.01,61500,1.98185325525776,1.99319433254107,1.9223125995204,1.98752379389941,216910.610742514,0.0,1.0
2006-04-17,6.9,7.0,6.81,6.96,98800,1.95633583137032,1.98468852457859,1.93081840748288,1.97334744729528,348467.777908299,0.0,1.0
2006-04-18,6.9,6.96,6.77,6.85,100600,1.95633583137032,1.97334744729528,1.91947733019958,1.94215948476619,354816.381149543,0.0,1.0
2006-04-19,6.95,6.99,6.817,6.88,92000,1.97051217797445,1.98185325525776,1.93280309600746,1.95066529272867,324484.165663599,0.0,1.0
2006-04-20,6.94,7.0,6.85,6.91,38200,1.96767690865363,1.98468852457859,1.94215948476619,1.95917110069115,134731.468786407,0.0,1.0
2006-04-21,7.0,7.25,6.82,6.91,127500,1.98468852457859,2.05557025759925,1.93365367680371,1.95917110069115,449692.729588138,0.0,1.0
2006-04-24,7.19,7.29,6.9,7.03,84200,2.03855864167429,2.06691133488256,1.95633583137032,1.99319433254107,296973.551618206,0.0,1.0
2006-04-25,7.07,7.23,7.03,7.22,51600,2.00453540982437,2.0498997189576,1.99319433254107,2.04706444963677,181993.29291567,0.0,1.0
2006-04-26,7.45,7.6999,6.98,7.1,197800,2.11227564401578,2.18312902434324,1.97901798593693,2.01304121778685,697640.956176736,0.0,1.0
2006-04-27,7.35,7.74,6.95,7.43,219800,2.08392295080752,2.19449845431975,1.97051217797445,2.10660510537413,775234.995791942,0.0,1.0
2006-04-28,7.34,7.47,7.17,7.32,44900,2.08108768148669,2.11794618265743,2.03288810303264,2.07541714284504,158362.380851039,0.0,1.0
2006-05-01,7.24,7.48,7.16,7.31,52500,2.05273498827842,2.12078145197826,2.03005283371181,2.07258187352421,185167.594536293,0.0,1.0
2006-05-02,7.23,7.36,7.19,7.22,42400,2.0498997189576,2.08675822012834,2.03855864167429,2.04706444963677,149544.87634931,0.0,1.0
2006-05-03,7.22,7.29,7.02,7.25,75800,2.04706444963677,2.06691133488256,1.99035906322024,2.05557025759925,267346.736492399,0.0,1.0
2006-05-04,7.17,7.25,7.07,7.12,38200,2.03288810303264,2.05557025759925,2.00453540982437,2.01871175642851,134731.468786407,0.0,1.0
2006-05-05,7.22,7.27,7.01,7.15,92500,2.04706444963677,2.0612407962409,1.98752379389941,2.02721756439099,326247.666563944,0.0,1.0
2006-05-08,7.21,7.32,7.16,7.19,54200,2.04422918031594,2.07541714284504,2.03005283371181,2.03855864167429,191163.497597468,0.0,1.0
2006-05-09,7.3,7.4,7.18,7.18,109100,2.06974660420338,2.09809929741165,2.03572337235346,2.03572337235346,384795.896455419,0.0,1.0
2006-05-10,7.42,7.49,7.25,7.38,123800,2.1037698360533,2.12361672129909,2.05557025759925,2.09242875877,436642.822925581,0.0,1.0
2006-05-11,7.29,7.5,7.24,7.5,103000,2.06691133488256,2.12645199061991,2.05273498827842,2.12645199061991,363281.185471201,0.0,1.0
2006-05-12,7.06,7.3,7.05,7.3,72500,2.00170014050355,2.06974660420338,1.99886487118272,2.06974660420338,255707.630550117,0.0,1.0
2006-05-15,7.15,7.22,6.9,6.9,46000,2.02721756439099,2.04706444963677,1.95633583137032,1.95633583137032,162242.082831799,0.0,1.0
2006-05-16,7.06,7.18,7.04,7.18,27900,2.00170014050355,2.03572337235346,1.99602960186189,2.03572337235346,98403.3502392866,0.0,1.0
2006-05-17,6.96,7.11,6.55,7.05,140200,1.97334744729528,2.01587648710768,1.85710140514139,1.99886487118272,494485.652456918,0.0,1.0
2006-05-18,7.18,7.19,6.85,6.91,81700,2.03572337235346,2.03855864167429,1.94215948476619,1.95917110069115,288156.047116478,0.0,1.0
2006-05-19,7.02,7.2,7.0,7.18,46800,1.99035906322024,2.04139391099512,1.98468852457859,2.03572337235346,165063.684272352,0.0,1.0
2006-05-22,6.92,7.17,6.83,7.0,49300,1.96200637001197,2.03288810303264,1.93648894612454,1.98468852457859,173881.188774081,0.0,1.0
2006-05-23,6.89,7.0499,6.86,6.94,31900,1.95704464870053,2.00246285469867,1.94852340930125,1.97124671436599,112307.606342012,0.0125,1.0
2006-05-24,6.9,6.97,6.8,6.9413,53100,1.95988506183362,1.97976795376527,1.9314809305027,1.97161596807329,186944.636262095,0.0,1.0
2006-05-25,6.77,6.97,6.77,6.91,78500,1.92295969110342,1.97976795376527,1.92295969110342,1.96272547496671,276368.24758144,0.0,1.0
2006-05-26,6.83,6.9,6.78,6.82,82200,1.94000216990198,1.95988506183362,1.92580010423651,1.93716175676888,289394.521671265,0.0,1.0
2006-05-30,6.89,6.96,6.71,6.78,50300,1.95704464870053,1.97692754063217,1.90591721230487,1.92580010423651,177086.915329254,0.0,1.0
2006-05-31,7.0,7.06,6.8,6.88,104900,1.98828919316454,2.0053316719631,1.9314809305027,1.95420423556744,369312.473519657,0.0,1.0
2006-06-01,7.0,7.1,6.93,7.03,30800,1.98828919316454,2.01669332449546,1.9684063012329,1.99681043256382,108434.930261253,0.0,1.0
2006-06-02,7.19,7.28,7.0701,7.1,64600,2.04225704269329,2.06782076089112,2.00820048922752,2.01669332449546,227431.704379122,0.0,1.0
2006-06-05,7.0335,7.25,6.97,7.23,49700,1.9978045771604,2.05929952149185,1.97976795376527,2.05361869522566,174974.546557931,0.0,1.0
2006-06-06,6.88,7.09,6.84,7.0,76800,1.95420423556744,2.01385291136237,1.94284258303507,1.98828919316454,270383.202729357,0.0,1.0
2006-06-07,7.05,7.08,6.9,6.91,50600,2.00249125883,2.01101249822928,1.95988506183362,1.96272547496671,178143.099714916,0.0,1.0
2006-06-08,6.87,7.13,6.86,7.05,61000,1.95136382243434,2.02521456389474,1.94852340930125,2.00249125883,214757.491751183,0.0,1.0
2006-06-09,6.95,6.97,6.86,6.91,29900,1.97408712749908,1.97976795376527,1.94852340930125,1.96272547496671,105266.377104268,0.0,1.0
2006-06-12,6.98,7.08,6.95,6.95,47200,1.98260836689836,2.01101249822928,1.97408712749908,1.97408712749908,166173.010010751,0.0,1.0
2006-06-13,6.85,7.0,6.85,6.98,76800,1.94568299616816,1.98828919316454,1.94568299616816,1.98260836689836,270383.202729358,0.0,1.0
2006-06-14,6.82,6.98,6.8,6.85,50100,1.93716175676888,1.98260836689836,1.9314809305027,1.94568299616816,176382.79240548,0.0,1.0
2006-06-15,6.97,6.99,6.84,6.87,51800,1.97976795376527,1.98544878003145,1.94284258303507,1.95136382243434,182367.837257561,0.0,1.0
2006-06-16,7.0,7.0,6.85,6.98,82700,1.98828919316454,1.98828919316454,1.94568299616816,1.98260836689836,291154.828980702,0.0,1.0
2006-06-19,6.88,7.04,6.86,7.04,50000,1.95420423556744,1.99965084569691,1.94852340930125,1.99965084569691,176030.730943592,0.0,1.0
2006-06-20,6.91,6.95,6.88,6.89,27100,1.96272547496671,1.97408712749908,1.95420423556744,1.95704464870053,95408.6561714272,0.0,1.0
2006-06-21,6.85,6.95,6.85,6.9,60200,1.94568299616816,1.97408712749908,1.94568299616816,1.95988506183362,211941.000056085,0.0,1.0
2006-06-22,6.88,6.91,6.84,6.89,23300,1.95420423556744,1.96272547496671,1.94284258303507,1.95704464870053,82030.3206197139,0.0,1.0
2006-06-23,6.85,6.92,6.83,6.84,51300,1.94568299616816,1.96556588809981,1.94000216990198,1.94284258303507,180607.529948126,0.0,1.0
2006-06-26,6.68,6.95,6.61,6.83,70400,1.89739597290559,1.97408712749908,1.87751308097395,1.94000216990198,247851.269168578,0.0,1.0
2006-06-27,6.77,6.77,6.65,6.65,19200,1.92295969110342,1.92295969110342,1.88887473350632,1.88887473350632,67595.8006823395,0.0,1.0
2006-06-28,6.72,6.8,6.63,6.76,34500,1.90875762543796,1.9314809305027,1.88319390724013,1.92011927797033,121461.204351079,0.0,1.0
2006-06-29,6.82,6.82,6.72,6.755,35800,1.93716175676888,1.93716175676888,1.90875762543796,1.91869907140378,126038.003355612,0.0,1.0
2006-06-30,6.87,6.9,6.76,6.8,105600,1.95136382243434,1.95988506183362,1.92011927797033,1.9314809305027,371776.903752868,0.0,1.0
2006-07-03,6.9,6.95,6.82,6.88,105100,1.95988506183362,1.97408712749908,1.93716175676888,1.95420423556744,370016.596443431,0.0,1.0
2006-07-05,6.97,6.98,6.83,6.9,57000,1.97976795376527,1.98260836689836,1.94000216990198,1.95988506183362,200675.033275695,0.0,1.0
2006-07-06,7.0,7.0,6.97,7.0,64300,1.98828919316454,1.98828919316454,1.97976795376527,1.98828919316454,226375.51999346,0.0,1.0
2006-07-07,7.01,7.04,7.0,7.02,34200,1.99112960629763,1.99965084569691,1.98828919316454,1.99397001943073,120405.019965417,0.0,1.0
2006-07-10,7.0,7.1,6.97,7.0,63000,1.98828919316454,2.01669332449546,1.97976795376527,1.98828919316454,221798.720988927,0.0,1.0
2006-07-11,7.17,7.19,7.0,7.0032,41600,2.03657621642711,2.04225704269329,1.98828919316454,1.98919812536713,146457.568145069,0.0,1.0
2006-07-12,7.3147,7.34,7.1,7.14,68000,2.07767699446295,2.08486323968968,2.01669332449546,2.02805497702783,239401.794083286,0.0,1.0
2006-07-13,7.25,7.3,7.25,7.26,39000,2.05929952149185,2.07350158715731,2.05929952149185,2.06213993462494,137303.970136002,0.0,1.0
2006-07-14,7.21,7.24,7.09,7.16,33100,2.04793786895948,2.05645910835876,2.01385291136237,2.03373580329402,116532.343884658,0.0,1.0
2006-07-17,7.13,7.23,7.13,7.17,40200,2.02521456389474,2.05361869522566,2.02521456389474,2.03657621642711,141528.707678648,0.0,1.0
2006-07-18,7.13,7.19,7.03,7.11,31900,2.02521456389474,2.04225704269329,1.99681043256382,2.01953373762856,112307.606342012,0.0,1.0
2006-07-19,7.32,7.44,7.1,7.1,67600,2.07918241342349,2.1132673710206,2.01669332449546,2.01669332449546,237993.548235737,0.0,1.0
2006-07-20,7.39,7.44,7.32,7.32,26600,2.09906530535514,2.1132673710206,2.07918241342349,2.07918241342349,93648.3488619911,0.0,1.0
2006-07-21,7.4,7.58,7.3,7.394,158700,2.10190571848823,2.15303315488389,2.07350158715731,2.10020147060838,558721.540014962,0.0,1.0
2006-07-24,7.27,7.48,7.25,7.42,111200,2.06498034775803,2.12462902355297,2.05929952149185,2.10758654475442,391492.34561855,0.0,1.0
2006-07-25,7.26,7.3,7.15,7.25,34000,2.06213993462494,2.07350158715731,2.03089539016093,2.05929952149185,119700.897041643,0.0,1.0
2006-07-26,7.2,7.28,7.1,7.2101,39600,2.04509745582639,2.06782076089112,2.01669332449546,2.04796627309081,139416.338907325,0.0,1.0
2006-07-27,7.16,7.215,7.12,7.215,48500,2.03373580329402,2.04935807552603,2.02237415076165,2.04935807552603,170749.809015284,0.0,1.0
2006-07-28,6.95,7.26,6.95,7.11,98400,1.97408712749908,2.06213993462494,1.97408712749908,2.01953373762856,346428.47849699,0.0,1.0
2006-07-31,6.79,6.98,6.29,6.9,204800,1.92864051736961,1.98260836689836,1.786619860715,1.95988506183362,721021.873944953,0.0,1.0
2006-08-01,6.79,6.91,6.68,6.83,44800,1.92864051736961,1.96272547496671,1.89739597290559,1.94000216990198,157723.534925458,0.0,1.0
2006-08-02,6.82,6.86,6.7,6.77,55600,1.93716175676888,1.94852340930125,1.90307679917178,1.92295969110342,195746.172809275,0.0,1.0
2006-08-03,6.65,6.84,6.57,6.82,49500,1.88887473350632,1.94284258303507,1.86615142844158,1.93716175676888,174270.423634156,0.0,1.0
2006-08-04,6.78,6.86,6.7,6.72,30600,1.92580010423651,1.94852340930125,1.90307679917178,1.90875762543796,107730.807337479,0.0,1.0
2006-08-07,6.62,6.8,6.58,6.8,65000,1.88035349410704,1.9314809305027,1.86899184157467,1.9314809305027,228839.95022667,0.0,1.0
2006-08-08,6.61,6.69,6.52,6.62,52800,1.87751308097395,1.90023638603868,1.85194936277612,1.88035349410704,185888.451876433,0.0,1.0
2006-08-09,6.66,6.8,6.6,6.62,31200,1.89171514663941,1.9314809305027,1.87467266784085,1.88035349410704,109843.176108802,0.0,1.0
2006-08-10,6.64,6.77,6.62,6.65,41700,1.88603432037322,1.92295969110342,1.88035349410704,1.88887473350632,146809.629606956,0.0,1.0
2006-08-11,6.66,6.72,6.6,6.65,31400,1.89171514663941,1.90875762543796,1.87467266784085,1.88887473350632,110547.299032576,0.0,1.0
2006-08-14,6.71,6.74,6.62,6.66,41400,1.90591721230487,1.91443845170415,1.88035349410704,1.89171514663941,145753.445221294,0.0,1.0
2006-08-15,6.61,6.77,6.61,6.73,24800,1.87751308097395,1.92295969110342,1.87751308097395,1.91159803857105,87311.2425480217,0.0,1.0
2006-08-16,6.7,6.82,6.7,6.7,32400,1.90307679917178,1.93716175676888,1.90307679917178,1.90307679917178,114067.913651448,0.0,1.0
2006-08-17,6.91,7.04,6.65,6.65,77400,1.96272547496671,1.99965084569691,1.88887473350632,1.88887473350632,272495.571500681,0.0,1.0
2006-08-18,6.77,6.92,6.73,6.87,52300,1.92295969110342,1.96556588809981,1.91159803857105,1.95136382243434,184128.144566998,0.0,1.0
2006-08-21,6.89,6.93,6.68,6.74,34700,1.95704464870053,1.9684063012329,1.89739597290559,1.91443845170415,122165.327274853,0.0,1.0
2006-08-22,6.94,6.97,6.81,6.82,72300,1.97479723078235,1.9833338182353,1.93780535181957,1.94065088097056,254082.795022565,0.0125,1.0
2006-08-23,6.95,6.99,6.893,6.94,65100,1.97764275993334,1.98902487653727,1.96142324377273,1.97479723078235,228779.94406596,0.0,1.0
2006-08-24,6.93,6.99,6.91,6.92,34300,1.97195170163137,1.98902487653727,1.9662606433294,1.96910617248039,120539.970529377,0.0,1.0
2006-08-25,7.0,7.05,6.9,6.9,39600,1.99187040568825,2.00609805144317,1.96341511417842,1.96341511417842,139165.680261322,0.0,1.0
2006-08-28,7.07,7.11,7.0,7.0,52700,2.01178910974514,2.02317122634907,1.99187040568825,1.99187040568825,185202.81186292,0.0,1.0
2006-08-29,7.07,7.13,6.98,7.07,32500,2.01178910974514,2.02886228465104,1.98617934738629,2.01178910974514,114214.257790226,0.0,1.0
2006-08-30,7.09,7.14,6.57,6.99,76700,2.0174801680471,2.03170781380202,1.86951265219598,1.98902487653727,269545.648384933,0.0,1.0
2006-08-31,7.11,7.11,6.95,7.08,27600,2.02317122634907,2.02317122634907,1.97764275993334,2.01463463889612,96994.2620003148,0.0,1.0
2006-09-01,7.09,7.12,6.97,7.04,15300,2.0174801680471,2.02601675550005,1.9833338182353,2.00325252229219,53768.5582827833,0.0,1.0
2006-09-05,6.91,7.11,6.68,7.09,128800,1.9662606433294,2.02317122634907,1.90081347285679,2.0174801680471,452639.889334804,0.0,1.0
2006-09-06,7.03,7.06,6.77,6.88,44000,2.0004069931412,2.00894358059415,1.92642323521564,1.95772405587646,154628.533623691,0.0,1.0
2006-09-07,6.91,7.01,6.9,7.0,26400,1.9662606433294,1.99471593483924,1.96341511417842,1.99187040568825,92777.1201742145,0.0,1.0
2006-09-08,6.8,6.91,6.78,6.9,22400,1.93495982266859,1.9662606433294,1.92926876436662,1.96341511417842,78719.9807538787,0.0,1.0
2006-09-11,6.79,6.93,6.76,6.78,21800,1.93211429351761,1.97195170163137,1.92357770606466,1.92926876436662,76611.4098408283,0.0,1.0
2006-09-12,6.86,6.88,6.76,6.77,19000,1.95203299757449,1.95772405587646,1.92357770606466,1.92642323521564,66771.4122465936,0.0,1.0
2006-09-13,6.81,6.87,6.75,6.79,24700,1.93780535181957,1.95487852672547,1.92073217691367,1.93211429351761,86802.8359205718,0.0,1.0
2006-09-14,6.89,7.04,6.73,6.76,34000,1.96056958502744,2.00325252229219,1.91504111861171,1.92357770606466,119485.685072852,0.0,1.0
2006-09-15,6.85,6.92,6.85,6.9,34800,1.94918746842351,1.96910617248039,1.94918746842351,1.96341511417842,122297.112956918,0.0,1.0
2006-09-18,6.87,6.89,6.67,6.84,37400,1.95487852672547,1.96056958502744,1.89796794370581,1.94634193927252,131434.253580137,0.0,1.0
2006-09-19,6.75,6.89,6.75,6.8,38100,1.92073217691367,1.96056958502744,1.92073217691367,1.93495982266859,133894.252978696,0.0,1.0
2006-09-20,6.74,6.85,6.71,6.82,29800,1.91788664776269,1.94918746842351,1.90935006030974,1.94065088097056,104725.688681499,0.0,1.0
2006-09-21,6.63,6.78,6.56,6.74,40500,1.88658582710187,1.92926876436662,1.86666712304499,1.91788664776269,142328.536630897,0.0,1.0
2006-09-22,6.66,6.75,6.55,6.55,40400,1.89512241455482,1.92073217691367,1.86382159389401,1.86382159389401,141977.108145389,0.0,1.0
2006-09-25,6.67,6.79,6.61,6.75,29300,1.89796794370581,1.93211429351761,1.88089476879991,1.92073217691367,102968.546253957,0.0,1.0
2006-09-26,6.64,6.78,6.58,6.77,42300,1.88943135625286,1.92926876436662,1.87235818134696,1.92642323521564,148654.249370048,0.0,1.0
2006-09-27,6.62,6.7,6.5835,6.67,27900,1.88374029795089,1.90650453115876,1.8733541165498,1.89796794370581,98048.5474568401,0.0,1.0
2006-09-28,6.63,6.7,6.5,6.59,94300,1.88658582710187,1.90650453115876,1.84959394813909,1.87520371049794,331397.06183441,0.0,1.0
2006-09-29,6.63,6.81,6.62,6.66,20900,1.88658582710187,1.93780535181957,1.88374029795089,1.89512241455482,73448.5534712531,0.0,1.0
2006-10-02,6.57,6.66,6.53,6.65,36400,1.86951265219598,1.89512241455482,1.85813053559204,1.89227688540384,127919.968725053,0.0,1.0
2006-10-03,6.56,6.67,6.53,6.57,35700,1.86666712304499,1.89796794370581,1.85813053559204,1.86951265219598,125459.969326494,0.0,1.0
2006-10-04,6.65,6.69,6.53,6.53,47000,1.89227688540384,1.90365900200777,1.85813053559204,1.85813053559204,165171.388188942,0.0,1.0
2006-10-05,6.63,6.7,6.58,6.6,27300,1.88658582710187,1.90650453115876,1.87235818134696,1.87804923964893,95939.97654379,0.0,1.0
2006-10-06,6.69,6.7,6.63,6.67,10800,1.90365900200777,1.90650453115876,1.88658582710187,1.89796794370581,37954.2764349059,0.0,1.0
2006-10-09,6.66,6.96,6.65,6.68,30100,1.89512241455482,1.98048828908432,1.89227688540384,1.90081347285679,105779.974138025,0.0,1.0
2006-10-10,6.58,6.63,6.53,6.63,31600,1.87235818134696,1.88658582710187,1.85813053559204,1.88658582710187,111051.40142065,0.0,1.0
2006-10-11,6.28,6.56,6.24,6.55,98200,1.78699230681746,1.86666712304499,1.77561019021353,1.86382159389401,345102.772769237,0.0,1.0
2006-10-12,6.22,6.3,6.16,6.25,55500,1.76991913191156,1.79268336511943,1.75284595700566,1.77845571936451,195042.809457155,0.0,1.0
2006-10-13,6.61,6.87,6.14,6.25,116800,1.88089476879991,1.95487852672547,1.7471548987037,1.77845571936451,410468.471073796,0.0,1.0
2006-10-16,6.68,6.79,6.51,6.56,43300,1.90081347285679,1.93211429351761,1.85243947729008,1.86666712304499,152168.534225132,0.0,1.0
2006-10-17,6.67,6.78,6.61,6.73,31000,1.89796794370581,1.92926876436662,1.88089476879991,1.91504111861171,108942.8305076,0.0,1.0
2006-10-18,6.8,6.85,6.62,6.67,29800,1.93495982266859,1.94918746842351,1.88374029795089,1.89796794370581,104725.688681499,0.0,1.0
2006-10-19,6.74,6.85,6.66,6.77,33000,1.91788664776269,1.94918746842351,1.89512241455482,1.92642323521564,115971.400217768,0.0,1.0
2006-10-20,6.9,6.91,6.74,6.8,47400,1.96341511417842,1.9662606433294,1.91788664776269,1.93495982266859,166577.102130976,0.0,1.0
2006-10-23,6.87,6.97,6.77,6.87,35200,1.95487852672547,1.9833338182353,1.92642323521564,1.95487852672547,123702.826898952,0.0,1.0
2006-10-24,6.95,6.98,6.77,6.77,29600,1.97764275993334,1.98617934738629,1.92642323521564,1.92642323521564,104022.831710483,0.0,1.0
2006-10-25,6.9,6.94,6.8,6.83,35600,1.96341511417842,1.97479723078235,1.93495982266859,1.94349641012154,125108.540840986,0.0,1.0
2006-10-26,6.68,6.9,6.65,6.85,80200,1.90081347285679,1.96341511417842,1.89227688540384,1.94918746842351,281845.645377727,0.0,1.0
2006-10-27,6.68,6.85,6.68,6.71,22900,1.90081347285679,1.94918746842351,1.90081347285679,1.90935006030974,80477.1231814207,0.0,1.0
2006-10-30,6.69,6.83,6.65,6.65,13800,1.90365900200777,1.94349641012154,1.89227688540384,1.89227688540384,48497.1310001576,0.0,1.0
2006-10-31,6.88,6.9,6.52,6.72,34300,1.95772405587646,1.96341511417842,1.85528500644106,1.91219558946072,120539.970529377,0.0,1.0
2006-11-01,6.86,6.89,6.81,6.81,15300,1.95203299757449,1.96056958502744,1.93780535181957,1.93780535181957,53768.5582827832,0.0,1.0
2006-11-02,6.86,6.92,6.81,6.81,17100,1.95203299757449,1.96910617248039,1.93780535181957,1.93780535181957,60094.2710219342,0.0,1.0
2006-11-03,6.95,7.01,6.88,6.92,93800,1.97764275993334,1.99471593483924,1.95772405587646,1.96910617248039,329639.919406867,0.0,1.0
2006-11-06,7.11,7.25,6.88,6.9,53900,2.02317122634907,2.06300863446283,1.95772405587646,1.96341511417842,189419.953689021,0.0,1.0
2006-11-07,7.31,7.31,7.05,7.05,95900,2.08008180936873,2.08008180936873,2.00609805144317,2.00609805144317,337019.917602544,0.0,1.0
2006-11-08,7.5,7.5,7.2,7.2,96900,2.13414686323741,2.13414686323741,2.04878098870792,2.04878098870792,340534.202457628,0.0,1.0
2006-11-09,7.69,7.79,7.33,7.5,227400,2.1882119171061,2.21666720861593,2.0857728676707,2.13414686323741,799148.376046071,0.0,1.0
2006-11-10,8.29,8.45,7.68,7.72,279400,2.35894366616509,2.40447213258082,2.18536638795511,2.19674850455905,981891.188510434,0.0,1.0
2006-11-13,8.41,8.45,8.12,8.29,114100,2.39309001597689,2.40447213258082,2.31056967059837,2.35894366616509,400979.90196507,0.0,1.0
2006-11-14,8.25,8.42,8.19,8.35,81400,2.34756154956116,2.39593554512787,2.33048837465526,2.37601684107099,286062.787203827,0.0,1.0
2006-11-15,8.06,8.21,7.92,8.21,156300,2.29349649569248,2.33617943295722,2.25365908757871,2.33617943295722,549282.722849608,0.0,1.0
2006-11-16,7.7,8.08,7.7,8.04,126800,2.19105744625708,2.29918755399444,2.19105744625708,2.28780543739051,445611.319624635,0.0,1.0
2006-11-17,7.84,8.0,7.64,7.67,93800,2.23089485437084,2.27642332078658,2.17398427135118,2.18252085880413,329639.919406868,0.0,1.0
2006-11-20,7.95,8.23,7.61,8.23,108500,2.26575258647039,2.3455526775662,2.16885247585405,2.3455526775662,380701.319795789,0.0125,1.0
2006-11-21,8.0,8.02,7.9001,7.99,108400,2.2800026027375,2.28570260924434,2.25153107023581,2.27715259948408,380350.44300335,0.0,1.0
2006-11-22,7.9352,8.02,7.925,7.98,39800,2.26153458165532,2.28570260924434,2.25862757833683,2.27430259623065,139648.963390529,0.0,1.0
2006-11-24,7.93,7.97,7.88,7.96,16200,2.26005257996355,2.27145259297723,2.24580256369644,2.26860258972381,56842.0403750394,0.0,1.0
2006-11-27,8.01,8.04,7.8902,7.9,36400,2.28285260599092,2.29140261575119,2.24870956701493,2.25150257020328,127719.15244762,0.0,1.0
2006-11-28,7.91,8.04,7.9,8.04,36200,2.2543525734567,2.29140261575119,2.25150257020328,2.29140261575119,127017.398862743,0.0,1.0
2006-11-29,8.22,8.25,7.92,7.92,56100,2.34270267431278,2.35125268407304,2.25720257671012,2.25720257671012,196841.880558007,0.0,1.0
2006-11-30,8.3,8.3,8.19,8.2,20900,2.36550270034015,2.36550270034015,2.33415266455251,2.33700266780594,73333.2496196499,0.0,1.0
2006-12-01,7.96,8.29,7.92,8.29,29800,2.26860258972381,2.36265269708673,2.25720257671012,2.36265269708673,104561.284146678,0.0,1.0
2006-12-04,8.1799,8.29,7.9175,7.93,22300,2.33127416126656,2.36265269708673,2.25649007589677,2.26005257996355,78245.5247137889,0.0,1.0
2006-12-05,8.01,8.17,7.95,8.15,26400,2.28285260599092,2.32845265804567,2.26575258647039,2.32275265153883,92631.4732037681,0.0,1.0
2006-12-06,7.96,8.05,7.91,8.0,18000,2.26860258972381,2.29425261900461,2.2543525734567,2.2800026027375,63157.8226389328,0.0,1.0
2006-12-07,7.98,8.08,7.91,7.91,54700,2.27430259623065,2.30280262876487,2.2543525734567,2.2543525734567,191929.605463868,0.0,1.0
2006-12-08,8.11,8.23,7.97,8.03,26200,2.31135263852514,2.3455526775662,2.27145259297723,2.28855261249776,91929.719618891,0.0,1.0
2006-12-11,8.13,8.16,8.0,8.1,55200,2.31705264503198,2.32560265479225,2.2800026027375,2.30850263527172,193683.989426061,0.0,1.0
2006-12-12,8.02,8.1399,8.0,8.1399,17000,2.28570260924434,2.31987414825287,2.2800026027375,2.31987414825287,59649.0547145477,0.0,1.0
2006-12-13,8.23,8.23,8.02,8.02,44800,2.3455526775662,2.3455526775662,2.28570260924434,2.28570260924434,157192.803012455,0.0,1.0
2006-12-14,8.43,8.59,8.21,8.26,99200,2.40255274263464,2.44815279468939,2.33985267105936,2.35410268732647,348069.778099007,0.0,1.0
2006-12-15,8.76,8.86,8.48,8.48,82200,2.49660284999756,2.52510288253178,2.41680275890175,2.41680275890175,288420.72338446,0.0,1.0
2006-12-18,8.52,8.8315,8.46,8.76,73300,2.42820277191544,2.51698037325953,2.4111027523949,2.49660284999756,257192.688857431,0.0,1.0
2006-12-19,8.44,8.51,8.25,8.41,53200,2.40540274588806,2.42535276866201,2.35125268407304,2.3968527361278,186666.45357729,0.0,1.0
2006-12-20,8.46,8.5,8.28,8.47,35400,2.4111027523949,2.42250276540859,2.35980269383331,2.41395275564833,124210.384523235,0.0,1.0
2006-12-21,8.31,8.45,8.3,8.43,30900,2.36835270359358,2.40825274914148,2.36550270034015,2.40255274263464,108420.928863501,0.0,1.0
2006-12-22,8.75,8.75,8.29,8.29,187800,2.49375284674414,2.49375284674414,2.36265269708673,2.36265269708673,658946.616199532,0.0,1.0
2006-12-26,8.8,8.94,8.73,8.94,93400,2.50800286301125,2.54790290855915,2.4880528402373,2.54790290855915,327718.924137573,0.0,1.0
2006-12-27,8.73,8.73,8.41,8.72,59500,2.4880528402373,2.4880528402373,2.3968527361278,2.48520283698387,208771.691500916,0.0,1.0
2006-12-28,8.64,8.74,8.56,8.65,52340,2.4624028109565,2.49090284349072,2.43960278492912,2.46525281420992,183648.913162319,0.0,1.0
2006-12-29,8.58,8.65,8.4,8.61,57600,2.44530279143597,2.46525281420992,2.39400273287437,2.45385280119623,202105.032444585,0.0,1.0
2007-01-03,8.47,9.2,8.3,9.16,223000,2.41395275564833,2.62200299314812,2.36550270034015,2.61060298013444,782455.247137888,0.0,1.0
2007-01-04,8.979,8.99,8.3,8.49,120500,2.5590179212475,2.56215292482626,2.36550270034015,2.41965276215517,422806.534888411,0.0,1.0
2007-01-05,8.9,9.0,8.7,9.0,66000,2.53650289554547,2.56500292807969,2.47950283047703,2.56500292807969,231578.68300942,0.0,1.0
2007-01-08,8.83,8.97,8.79,8.93,80400,2.51655287277151,2.55645291831942,2.50515285975783,2.54505290530573,282104.941120567,0.0,1.0
2007-01-09,8.91,8.94,8.75,8.86,76800,2.53935289879889,2.54790290855915,2.49375284674414,2.52510288253178,269473.37659278,0.0,1.0
2007-01-10,9.03,9.08,8.83,8.91,130000,2.57355293783995,2.58780295410706,2.51655287277151,2.53935289879889,456139.83017007,0.0,1.0
2007-01-11,9.04,9.06,9.01,9.05,51900,2.57640294109337,2.58210294760022,2.56785293133311,2.57925294434679,182105.05527559,0.0,1.0
2007-01-12,10.05,10.15,9.01,9.01,506500,2.86425326968898,2.8927533022232,2.56785293133311,2.56785293133311,1777190.95370108,0.0,1.0
2007-01-16,10.86,10.89,10.09,10.16,490400,3.09510353321615,3.10365354297642,2.87565328270267,2.89560330547662,1720699.79011848,0.0,1.0
2007-01-17,11.15,11.4,10.85,10.89,474300,3.17775362756539,3.24900370890093,3.09225352996273,3.10365354297642,1664208.62653588,0.0,1.0
2007-01-18,10.84,11.29,10.75,11.15,327300,3.08940352670931,3.21765367311329,3.06375349742851,3.17775362756539,1148419.74165126,0.0,1.0
2007-01-19,11.01,11.03,10.58,10.86,234300,3.13785358201748,3.14355358852433,3.01530344212034,3.09510353321615,822104.324683442,0.0,1.0
2007-01-22,11.35,11.43,11.0,11.0,200100,3.23475369263383,3.2575537186612,3.13500357876406,3.13500357876406,702104.461669468,0.0,1.0
2007-01-23,11.3,11.5,11.15,11.32,171900,3.22050367636672,3.27750374143515,3.17775362756539,3.22620368287356,603157.206201807,0.0,1.0
2007-01-24,11.5101,11.71,11.28,11.47,232800,3.28038224472111,3.33735380975701,3.21480366985987,3.26895373167489,816841.172796864,0.0,1.0
2007-01-25,11.53,11.69,11.3,11.55,132800,3.28605375119542,3.33165380325017,3.22050367636672,3.29175375770226,465964.380358348,0.0,1.0
2007-01-26,11.38,11.54,11.2,11.45,106800,3.24330370239409,3.28890375444884,3.1920036438325,3.26325372516804,374736.414324335,0.0,1.0
2007-01-29,11.31,11.42,11.27,11.4,104200,3.22335367962014,3.25470371540778,3.21195366660645,3.24900370890093,365613.617720933,0.0,1.0
2007-01-30,11.62,11.87,11.05,11.23,265500,3.31170378047622,3.38295386181176,3.14925359503117,3.20055365359276,931577.883924257,0.0,1.0
2007-01-31,11.38,11.75,11.25,11.5,167600,3.24330370239409,3.3487538227707,3.20625366009961,3.27750374143515,588069.504126952,0.0,1.0
2007-02-01,11.37,11.47,11.02,11.43,203800,3.24045369914067,3.26895373167489,3.1407035852709,3.2575537186612,715086.902989694,0.0,1.0
2007-02-02,12.2,12.26,11.3,11.3,386200,3.47700396917468,3.49410398869522,3.22050367636672,3.22050367636672,1355086.17239755,0.0,1.0
2007-02-05,12.61,12.78,12.15,12.25,372600,3.59385410256498,3.64230415787315,3.46275395290758,3.49125398544179,1307366.92862591,0.0,1.0
2007-02-06,12.8,12.8,12.5,12.59,214900,3.64800416438,3.64800416438,3.56250406677734,3.58815409605814,754034.226950369,0.0,1.0
2007-02-07,12.85,13.29,12.75,12.77,371100,3.66225418064711,3.78765432379767,3.63375414811289,3.63945415461973,1302103.77673933,0.0,1.0
2007-02-08,13.02,13.4,12.85,12.93,273700,3.71070423595528,3.81900435958531,3.66225418064711,3.68505420667448,960349.780904216,0.0,1.0
2007-02-09,13.27,13.59,13.0,13.06,326600,3.78195431729082,3.87315442140032,3.70500422944843,3.72210424896897,1145963.60410419,0.0,1.0
2007-02-12,14.07,14.14,13.3399,13.37,665000,4.00995457756458,4.02990460033853,3.80187584003224,3.81045434982504,2333330.66971612,0.0,1.0
2007-02-13,14.07,14.44,13.89,14.15,435200,4.00995457756458,4.11540469794118,3.95865451900298,4.03275460359195,1527015.80069242,0.0,1.0
2007-02-14,14.12,14.38,13.92,14.0,295600,4.02420459383168,4.09830467842065,3.96720452876325,3.99000455479062,1037191.79844825,0.0,1.0
2007-02-15,13.99,14.16,13.81,14.05,248200,3.9871545515372,4.03560460684537,3.93585449297561,4.00425457105773,870876.198832395,0.0,1.0
2007-02-16,13.65,14.1899,13.55,13.99,302400,3.89025444092086,4.0441261165731,3.86175440838664,3.9871545515372,1061051.42033407,0.0,1.0
2007-02-20,14.22,14.45,13.75,13.9,413300,4.05626713043268,4.12187482663518,3.92219922949714,3.96498685745529,1448900.13675532,0.0125,1.0
2007-02-21,14.21,14.3899,14.05,14.31,213700,4.05341462190214,4.10473125036661,4.00777448541344,4.08193970720757,749165.156604429,0.0,1.0
2007-02-22,14.29,14.49,14.11,14.26,181600,4.07623469014648,4.13328486075735,4.0248895365967,4.06767716455485,636632.627231467,0.0,1.0
2007-02-23,14.0,14.4,13.9099,14.24,124900,3.99351194276073,4.10761228398246,3.96781084090053,4.06197214749377,437860.215535298,0.0,1.0
2007-02-26,13.7,14.1599,13.62,13.97,138700,3.90793668684442,4.03912355416411,3.88511661860008,3.9849544171691,486238.686106853,0.0,1.0
2007-02-27,12.5,13.605,12.0,13.56,548200,3.56563566317922,3.88083785580426,3.42301023665205,3.86800156741682,1921817.21502362,0.0,1.0
2007-02-28,12.88,13.0,12.51,12.65,248300,3.67403098733987,3.70826108970639,3.56848817170976,3.60842329113737,870461.901660645,0.0,1.0
2007-03-01,12.75,12.83,12.5,12.74,216400,3.6369483764428,3.65976844468715,3.56563566317922,3.63409586791226,758630.509542343,0.0,1.0
2007-03-02,12.05,12.7,11.94,12.55,201600,3.43727277930477,3.62268583379009,3.40589518546879,3.57989820583194,706746.352697487,0.0,1.0
2007-03-05,12.24,12.45,11.33,11.95,268000,3.49147044138509,3.5513731205265,3.23189216510564,3.40874769399933,939523.921244676,0.0,1.0
2007-03-06,12.25,12.4699,12.04,12.34,188100,3.49432294991563,3.55704961250228,3.43442027077422,3.51999552669053,659419.588007924,0.0,1.0
2007-03-07,12.28,12.532,12.1575,12.2,103000,3.50288047550726,3.57476369047696,3.46793724600811,3.48006040726292,361085.686150006,0.0,1.0
2007-03-08,12.47,12.65,12.3,12.3,113300,3.55707813758759,3.60842329113737,3.50858549256835,3.50858549256835,397194.254765007,0.0,1.0
2007-03-09,12.58,12.64,12.41,12.5,1091900,3.58845573142357,3.60557078260683,3.53996308640433,3.56563566317922,3827858.84181739,0.0,1.0
2007-03-12,12.88,12.94,12.65,12.65,184800,3.67403098733987,3.69114603852313,3.60842329113737,3.60842329113737,647850.82330603,0.0,1.0
2007-03-13,12.45,12.9199,12.45,12.89,93100,3.5513731205265,3.68541249637674,3.5513731205265,3.67688349587041,326379.392044326,0.0,1.0
2007-03-14,12.205,12.55,12.11,12.55,140000,3.48148666152819,3.57989820583194,3.45438783048803,3.57989820583194,490796.078262144,0.0,1.0
2007-03-15,12.45,12.5,12.12,12.12,92800,3.5513731205265,3.56563566317922,3.45724033901857,3.45724033901857,325327.686162336,0.0,1.0
2007-03-16,12.41,12.55,12.41,12.41,109900,3.53996308640433,3.57989820583194,3.53996308640433,3.53996308640433,385274.921435783,0.0,1.0
2007-03-19,12.0,12.5,11.82,11.82,173500,3.42301023665205,3.56563566317922,3.37166508310227,3.37166508310227,608236.568417729,0.0,1.0
2007-03-20,12.2,12.32,11.96,11.96,80600,3.48006040726292,3.51429050962944,3.41160020252988,3.41160020252988,282558.313628063,0.0,1.0
2007-03-21,12.59,12.65,12.2,12.2,146900,3.59130823995411,3.60842329113737,3.48006040726292,3.48006040726292,514985.313547921,0.0,1.0
2007-03-22,12.9999,13.0,12.69,12.69,186500,3.70823256462108,3.70826108970639,3.61983332525954,3.61983332525954,653810.489970642,0.0,1.0
2007-03-23,13.0,13.25,12.95,12.99,176100,3.70826108970639,3.77957380296997,3.69399854705367,3.70540858117585,617351.352728311,0.0,1.0
2007-03-26,12.79,13.05,12.59,12.9,133100,3.64835841056498,3.72252363235911,3.59130823995411,3.67973600440095,466606.842976367,0.0,1.0
2007-03-27,13.02,13.11,12.7,12.81,147300,3.71396610676747,3.73963868354237,3.62268583379009,3.65406342762606,516387.588057242,0.0,1.0
2007-03-28,13.06,13.17,12.89,13.13,86200,3.72537614088965,3.75675373472563,3.67688349587041,3.74534370060345,302190.156758549,0.0,1.0
2007-03-29,13.09,13.3,13.03,13.03,113200,3.73393366648128,3.79383634562269,3.71681861529802,3.71681861529802,396843.686137676,0.0,1.0
2007-03-30,13.45,13.49,13.18,13.26,289600,3.83662397358084,3.84803400770301,3.75960624325617,3.78242631150052,1015246.74474798,0.0,1.0
2007-04-02,12.4,14.07,12.4,14.03,913400,3.53711057787379,4.01347950247453,3.53711057787379,4.00206946835236,3202093.84203316,0.0,1.0
2007-04-03,12.43,12.43,11.6,12.4,621400,3.54566810346542,3.54566810346542,3.30890989543032,3.53711057787379,2178433.45022926,0.0,1.0
2007-04-04,12.08,12.469,11.97,12.25,245400,3.4458303048964,3.55679288673453,3.41445271106042,3.49432294991563,860295.411468072,0.0,1.0
2007-04-05,11.99,12.26,11.75,12.18,324200,3.42015772812151,3.49717545844618,3.35169752338847,3.47435539020183,1136543.48980419,0.0,1.0
2007-04-09,12.45,12.48,11.95,12.0,268400,3.5513731205265,3.55993064611813,3.40874769399933,3.42301023665205,940926.195753997,0.0,1.0
2007-04-10,12.445,12.59,12.2599,12.45,215000,3.54994686626123,3.59130823995411,3.49714693336087,3.5513731205265,753722.548759721,0.0,1.0
2007-04-11,12.64,12.68,12.38,12.42,149300,3.60557078260683,3.616980816729,3.5314055608127,3.54281559493487,523398.960603843,0.0,1.0
2007-04-12,13.06,13.18,12.11,12.64,215600,3.72537614088965,3.75960624325617,3.45438783048803,3.60557078260683,755825.960523702,0.0,1.0
2007-04-13,13.15,13.25,12.87,13.2,222700,3.75104871766454,3.77957380296997,3.67117847880932,3.76531126031726,780716.333064139,0.0,1.0
2007-04-16,13.22,13.3,13.18,13.22,161400,3.77101627737834,3.79383634562269,3.75960624325617,3.77101627737834,565817.764510786,0.0,1.0
2007-04-17,13.31,13.38,13.1,13.18,139400,3.79668885415323,3.81665641386704,3.73678617501182,3.75960624325617,488692.666498164,0.0,1.0
2007-04-18,13.26,13.39,13.14,13.29,124100,3.78242631150052,3.81950892239758,3.748196209134,3.79098383709215,435055.666516657,0.0,1.0
2007-04-19,13.39,13.44,13.12,13.18,146600,3.81950892239758,3.8337714650503,3.74249119207291,3.75960624325617,513933.607665931,0.0,1.0
2007-04-20,13.65,13.7,13.24,13.48,211600,3.89367414419171,3.90793668684442,3.77672129443943,3.84518149917247,741803.215430497,0.0,1.0
2007-04-23,13.61,13.74,13.5,13.74,180200,3.88226411006953,3.9193467209666,3.85088651623356,3.9193467209666,631724.666448846,0.0,1.0
2007-04-24,13.57,13.7,13.24,13.59,177700,3.87085407594736,3.90793668684442,3.77672129443943,3.87655909300845,622960.450765593,0.0,1.0
2007-04-25,13.63,13.69,13.6,13.68,85400,3.88796912713062,3.90508417831388,3.87941160153899,3.90223166978334,299385.607739908,0.0,1.0
2007-04-26,13.57,13.67,13.49,13.61,58000,3.87085407594736,3.89937916125279,3.84803400770301,3.88226411006953,203329.80385146,0.0,1.0
2007-04-27,13.47,13.64,13.43,13.45,62800,3.84232899064193,3.89082163566116,3.83091895651975,3.83662397358084,220157.097963304,0.0,1.0
2007-04-30,13.52,13.6299,13.41,13.53,107600,3.85659153329464,3.88794060204532,3.82521393945867,3.85944404182519,377211.843007191,0.0,1.0
2007-05-01,12.74,13.55,12.74,13.53,210100,3.63409586791226,3.86514905888627,3.63409586791226,3.85944404182519,736544.686020546,0.0,1.0
2007-05-02,13.16,13.29,12.6,12.74,131800,3.75390122619508,3.79098383709215,3.59416074848465,3.63409586791226,462049.450821076,0.0,1.0
2007-05-03,13.13,13.26,12.96,13.06,124700,3.74534370060345,3.78242631150052,3.69685105558422,3.72537614088965,437159.078280639,0.0,1.0
2007-05-04,13.0,13.26,12.91,13.2,75300,3.70826108970639,3.78242631150052,3.6825885129315,3.76531126031726,263978.176379567,0.0,1.0
2007-05-07,13.02,13.22,12.79,12.87,81600,3.71753174243065,3.7746366847107,3.65186105880861,3.67470303572062,285789.624301996,0.0125,1.0
2007-05-08,12.95,13.12,12.9,13.0,60700,3.69754501263264,3.74608421357067,3.68326877706263,3.71182124820265,212591.056312882,0.0,1.0
2007-05-09,12.77,12.99,12.58,12.91,95300,3.6461505645806,3.70896600108865,3.59190086941456,3.68612402417663,333771.460735052,0.0,1.0
2007-05-10,12.49,12.89,12.35,12.67,118900,3.56620364538855,3.68041352994863,3.52623018579252,3.61759809344058,416426.303057687,0.0,1.0
2007-05-11,12.71,12.75,12.37,12.48,96000,3.62901908189659,3.6404400703526,3.53194068002052,3.56334839827454,336223.087414113,0.0,1.0
2007-05-14,12.62,12.75,12.57,12.6,76900,3.60332185787057,3.6404400703526,3.58904562230056,3.59761136364257,269328.702314013,0.0,1.0
2007-05-15,12.36,12.67,12.35,12.67,79500,3.52908543290652,3.61759809344058,3.52623018579252,3.61759809344058,278434.744264812,0.0,1.0
2007-05-16,12.43,12.54,12.25,12.36,69200,3.54907216270453,3.58047988095856,3.4976777146525,3.52908543290652,242360.80884434,0.0,1.0
2007-05-17,12.22,12.6,12.16,12.4,77300,3.48911197331049,3.59761136364257,3.47198049062648,3.54050642136253,270729.631844905,0.0,1.0
2007-05-18,12.22,12.51,12.06,12.29,126200,3.48911197331049,3.57191413961655,3.44342801948646,3.50909870310851,441993.266996469,0.0,1.0
2007-05-21,12.1,12.57,12.07,12.18,169900,3.45484900794247,3.58904562230056,3.44628326660046,3.47769098485448,595044.818246434,0.0,1.0
2007-05-22,12.81,13.1,12.14,12.14,174200,3.65757155303661,3.74037371934267,3.46626999639847,3.46626999639847,610104.810703525,0.0,1.0
2007-05-23,12.72,13.21,12.72,12.8,101700,3.63187432901059,3.77178143759669,3.63187432901059,3.65471630592261,356186.333229326,0.0,1.0
2007-05-24,12.81,13.35,12.77,12.77,139900,3.65757155303661,3.81175489719272,3.6461505645806,3.6461505645806,489975.103429525,0.0,1.0
2007-05-25,13.15,13.2,12.9,12.9,72600,3.75464995491268,3.76892619048269,3.68326877706263,3.68326877706263,254268.709856923,0.0,1.0
2007-05-29,13.12,13.31,13.11,13.27,78100,3.74608421357067,3.80033390873671,3.74322896645667,3.78891292028071,273531.49090669,0.0,1.0
2007-05-30,13.02,13.25,12.91,13.12,83600,3.71753174243065,3.7832024260527,3.68612402417663,3.74608421357067,292794.271956457,0.0,1.0
2007-05-31,13.35,13.35,13.01,13.01,69900,3.81175489719272,3.81175489719272,3.71467649531665,3.71467649531665,244812.435523401,0.0,1.0
2007-06-01,13.46,13.5,13.0801,13.37,94700,3.84316261544674,3.85458360390275,3.73469177758581,3.81746539142073,331670.066438713,0.0,1.0
2007-06-04,13.89,14.4,13.33,13.45,358500,3.96593824134883,4.11155584416294,3.80604440296472,3.84030736833274,1255583.09206208,0.0,1.0
2007-06-05,13.88,14.339,13.58,13.8,204200,3.96308299423483,4.09413883676752,3.87742558081477,3.94024101732281,715174.525520435,0.0,1.0
2007-06-06,13.96,14.1,13.54,13.74,126300,3.98592497114685,4.02589843074287,3.86600459235876,3.9231095346388,442343.499379191,0.0,1.0
2007-06-07,13.27,13.93,13.04,13.93,135200,3.78891292028071,3.97735922980484,3.72324223665866,3.97735922980484,473514.181441541,0.0,1.0
2007-06-08,13.82,13.84,13.1,13.25,140200,3.94595151155082,3.95166200577882,3.74037371934267,3.7832024260527,491025.800577693,0.0,1.0
2007-06-11,14.29,14.41,13.5301,13.85,221800,4.08014812590891,4.11441109127694,3.8631778977159,3.95451725289282,776815.42487969,0.0,1.0
2007-06-12,13.61,14.4,13.5201,14.4,145400,3.88599132215677,4.11155584416294,3.8603226506019,4.11155584416294,509237.884479292,0.0,1.0
2007-06-13,13.92,14.1,13.69,13.75,106400,3.97450398269084,4.02589843074287,3.90883329906879,3.9259647817528,372647.255217308,0.0,1.0
2007-06-14,13.77,14.0,13.71,13.93,70100,3.93167527598081,3.99734595960285,3.9145437932968,3.97735922980484,245512.900288847,0.0,1.0
2007-06-15,14.8,14.9,13.86,13.93,451700,4.22576572872302,4.25431819986304,3.95737250000683,3.97735922980484,1581999.67275994,0.0,1.0
2007-06-18,15.63,15.87,14.89,14.94,576100,4.46275123918519,4.53127716992124,4.25146295274904,4.26573918831905,2017688.7568674,0.0,1.0
2007-06-19,15.72,15.89,15.39,15.57,276200,4.48844846321121,4.53698766414924,4.39422530844914,4.44561975650117,967341.841081019,0.0,1.0
2007-06-20,15.68,16.29,15.6,15.83,330300,4.4770274747552,4.65119754870932,4.45418549784318,4.51985618146523,1156817.56013418,0.0,1.0
2007-06-21,15.39,15.76,15.09,15.68,262200,4.39422530844914,4.49986945166721,4.30856789502908,4.4770274747552,918309.307499794,0.0,1.0
2007-06-22,15.36,15.85,15.14,15.4,1335200,4.38565956710713,4.52556667569323,4.32284413059909,4.39708055556314,4676302.77411795,0.0,1.0
2007-06-25,15.29,16.0,15.23,15.35,340800,4.36567283730912,4.56839538240326,4.34854135462511,4.38280431999313,1193591.9603201,0.0,1.0
2007-06-26,15.42,15.75,15.23,15.34,222600,4.40279104979114,4.49701420455321,4.34854135462511,4.37994907287913,779617.283941474,0.0,1.0
2007-06-27,15.81,15.87,15.15,15.25,190000,4.51414568723722,4.53127716992124,4.32569937771309,4.35425184885311,665441.527173765,0.0,1.0
2007-06-28,16.1,16.78,15.75,15.87,508600,4.59694785354328,4.79110465729542,4.49701420455321,4.53127716992124,1781281.89852935,0.0,1.0
2007-06-29,16.38,16.62,16.08,16.18,412400,4.67689477273534,4.74542070347139,4.59123735931528,4.6197898304553,1444358.34634979,0.0,1.0
2007-07-02,17.07,17.21,16.48,16.51,488700,4.87390682360148,4.91388028319751,4.70544724387536,4.71401298521737,1711585.65436747,0.0,1.0
2007-07-03,17.77,17.77,17.08,17.2,344600,5.07377412158162,5.07377412158162,4.87676207071548,4.91102503608351,1206900.79086358,0.0,1.0
2007-07-05,18.33,18.9499,18.01,18.06,715500,5.23366795996574,5.41066472856272,5.14230005231767,5.15657628788768,2505912.69838331,0.0,1.0
2007-07-06,18.56,19.0,18.16,18.54,408700,5.29933864358778,5.42496951660387,5.1851287590277,5.29362814935978,1431399.74818904,0.0,1.0
2007-07-09,18.89,19.0,18.61,18.75,343900,5.39356179834985,5.42496951660387,5.31361487915779,5.35358833875382,1204449.16418451,0.0,1.0
2007-07-10,18.97,19.0,18.45,18.9,310200,5.41640377526187,5.42496951660387,5.26793092533376,5.39641704546385,1086420.85120685,0.0,1.0
2007-07-11,19.19,19.59,18.7,19.0,570500,5.47921921176991,5.59342909632999,5.33931210318381,5.42496951660387,1998075.74343491,0.0,1.0
2007-07-12,19.97,20.12,19.3,19.43,393800,5.70192848666207,5.7447571933721,5.51062693002393,5.54774514250596,1379215.12316331,0.0,1.0
2007-07-13,20.24,20.28,19.98,20.06,457500,5.77902015874013,5.79044114719613,5.70478373377607,5.72762571068809,1602313.15095788,0.0,1.0
2007-07-16,19.61,20.45,19.38,20.39,429800,5.599139590558,5.83898034813417,5.53346890693595,5.82184886545016,1505298.7809436,0.0,1.0
2007-07-17,20.1299,20.29,19.51,19.61,271800,5.74758388801496,5.79329639431014,5.57058711941798,5.599139590558,951931.616241207,0.0,1.0
2007-07-18,19.05,20.36,18.13,20.0,614800,5.43924575217388,5.81328312410815,5.1765630176857,5.71049422800408,2153228.68898121,0.0,1.0
2007-07-19,20.03,20.3,19.09,19.09,412600,5.71905996934608,5.79615164142414,5.45066674062989,5.45066674062989,1445058.81111524,0.0,1.0
2007-07-20,20.2,20.3,19.2232,19.99,504900,5.76759917028412,5.79615164142414,5.4886986321884,5.70763898089008,1768323.3003686,0.0,1.0
2007-07-23,22.68,22.73,20.41,21.51,1510500,6.47570045455662,6.48997669012663,5.82755935967816,6.14163654221839,5290260.14103143,0.0,1.0
2007-07-24,20.0899,22.44,19.67,22.44,1281900,5.73616289955896,6.40717452382057,5.61627107324201,6.40717452382057,4489628.91412657,0.0,1.0
2007-07-25,20.15,21.15,19.04,21.15,1020700,5.75332293471411,6.03884764611431,5.43639050505988,6.03884764611431,3574821.93045401,0.0,1.0
2007-07-26,19.48,20.0,18.5301,19.81,572200,5.56202137807597,5.71049422800408,5.29080145471692,5.65624453283804,2004029.6939412,0.0,1.0
2007-07-27,19.05,19.94,19.0,19.45,445800,5.43924575217388,5.69336274532007,5.42496951660387,5.55345563673396,1561335.96217929,0.0,1.0
2007-07-30,19.08,19.39,18.4,18.95,451700,5.44781149351589,5.53632415404995,5.25365468976375,5.41069328103386,1581999.67275994,0.0,1.0
2007-07-31,18.16,19.72,18.11,19.29,470700,5.1851287590277,5.63054730881202,5.17085252345769,5.50777168290993,1648543.82547732,0.0,1.0
2007-08-01,18.15,18.22,17.15,18.0,870900,5.1822735119137,5.20226024171171,4.8967488005135,5.13944480520367,3050173.8211349,0.0,1.0
2007-08-02,18.55,18.95,18.21,18.55,404700,5.29648339647378,5.41069328103386,5.19940499459771,5.29648339647378,1417390.45288012,0.0,1.0
2007-08-03,18.98,19.35,18.43,18.68,489200,5.41925902237587,5.52490316559394,5.26222043110576,5.33360160895581,1713336.81628108,0.0,1.0
2007-08-06,20.27,20.5,18.54,19.1,654600,5.78758590008213,5.85325658370418,5.29362814935978,5.45352198774389,2292621.17730498,0.0,1.0
2007-08-07,20.66,21.07,19.72,20.22,681100,5.89894053752821,6.0160056692023,5.63054730881202,5.77330966451212,2385432.75872658,0.0,1.0
2007-08-08,18.05,21.11,17.5,21.07,1306200,5.15372104077368,6.0274266576583,4.99668244950357,6.0160056692023,4574735.38312827,0.0,1.0
2007-08-09,14.58,17.57,14.5,17.55,1446600,4.16295029221497,5.01666917930158,4.14010831530296,5.01095868507358,5066461.64847141,0.0,1.0
2007-08-10,15.6899,16.0799,13.88,14.57,912200,4.47985416939806,4.59120880684414,3.96308299423483,4.16009504510097,3194819.79519951,0.0,1.0
2007-08-13,16.39,17.47,15.98,15.98,592000,4.67975001984934,4.98811670816156,4.56268488817526,4.56268488817526,2073375.70572036,0.0,1.0
2007-08-14,16.79,16.98,16.02,16.59,508300,4.79395990440942,4.84820959957546,4.57410587663127,4.73685496212938,1780231.20138118,0.0,1.0
2007-08-15,15.83,17.24,15.49,16.7,430900,4.51985618146523,4.92244602453951,4.42277777958916,4.7682626803834,1509151.33715355,0.0,1.0
2007-08-16,15.7,16.28,14.6,15.66,637400,4.4827379689832,4.64834230159532,4.16866078644298,4.47131698052719,2232381.20747662,0.0,1.0
2007-08-17,15.58,17.08,15.5201,16.5,394700,4.44847500361518,4.87676207071548,4.4313720734023,4.71115773810336,1382367.21460781,0.0,1.0
2007-08-20,16.35,16.46,15.25,15.75,348100,4.66832903139333,4.69973674964736,4.35425184885311,4.49701420455321,1219158.92425888,0.0,1.0
2007-08-21,17.36,17.68,15.98,15.98,396300,4.96027804880004,5.05171174555212,4.56597023155672,4.56597023155672,1386972.24879648,0.0125,1.0
2007-08-22,18.26,18.57,17.16,17.6,473700,5.21743532091525,5.30601171464382,4.90313198832999,5.0288533213641,1657857.06347437,0.0,1.0
2007-08-23,19.69,19.78,18.26,18.47,585500,5.62602965327608,5.6517453804876,5.21743532091525,5.2774386844088,2049135.12912021,0.0,1.0
2007-08-24,19.58,19.88,18.98,19.45,401100,5.59459932001756,5.68031841072263,5.42316113860742,5.55745438071203,1403771.30707108,0.0,1.0
2007-08-27,19.17,19.7199,18.7801,19.71,287400,5.47744989605396,5.63457298931636,5.36604365116761,5.63174425932309,1005843.61419154,0.0,1.0
2007-08-28,18.19,19.03,18.0301,19.0,335000,5.19743419975073,5.43744765372493,5.15174592440493,5.42887574465442,1172434.27541464,0.0,1.0
2007-08-29,19.07,19.22,18.21,18.26,345200,5.44887686581894,5.49173641117147,5.20314880579774,5.21743532091525,1208132.27424816,0.0,1.0
2007-08-30,19.4,19.55,18.81,19.19,250900,5.54316786559452,5.58602741094705,5.37458698720788,5.48316450210097,878100.775228453,0.0,1.0
2007-08-31,19.79,19.9,19.2,19.5,164000,5.65460268351111,5.68603301676963,5.48602180512447,5.57174089582954,573967.82438209,0.0,1.0
2007-09-04,20.23,20.67,19.6,19.81,453800,5.78032401654521,5.90604534957931,5.60031392606456,5.66031728955811,1588210.96771093,0.0,1.0
2007-09-05,20.73,20.95,19.81,19.99,407900,5.92318916772033,5.98604983423738,5.66031728955811,5.71174874398115,1427569.97296009,0.0,1.0
2007-09-06,20.81,21.1,20.43,20.76,264900,5.94604759190834,6.02890937958991,5.83747007701526,5.93176107679083,927098.028529365,0.0,1.0
2007-09-07,20.18,20.35,19.59,20.2,299500,5.7660375014277,5.81461165282724,5.59745662304106,5.7717521074747,1048191.24025876,0.0,1.0
2007-09-10,20.61,20.68,19.93,20.14,266100,5.8889015314383,5.90890265260281,5.69460492584014,5.75460828933369,931297.793098013,0.0,1.0
2007-09-11,21.24,21.7,20.34,20.72,395600,6.06891162191894,6.20034756100005,5.81175434980373,5.92033186469682,1384522.38613143,0.0,1.0
2007-09-12,21.79,22.25,21.1,21.25,288700,6.22606328821157,6.35749922729268,6.02890937958991,6.07176892494245,1010393.35914091,0.0,1.0
2007-09-13,21.35,22.0,21.05,21.9,224300,6.10034195517747,6.28606665170512,6.0146228644724,6.2574936214701,785005.993956725,0.0,1.0
2007-09-14,21.33,21.6,20.67,21.05,178700,6.09462734913046,6.17177453076503,5.90604534957931,6.0146228644724,625414.940348047,0.0,1.0
2007-09-17,21.0,21.46,20.86,21.46,144700,6.00033634935489,6.131772288436,5.96033410702586,6.131772288436,506421.610902978,0.0,1.0
2007-09-18,21.8,22.13,20.95,21.16,284100,6.22892059123508,6.32321159101065,5.98604983423738,6.04605319773093,994294.261627755,0.0,1.0
2007-09-19,20.67,22.89,19.95,22.05,815500,5.90604534957931,6.54036662079683,5.70031953188714,6.30035316682263,2854090.00477802,0.0,1.0
2007-09-20,22.28,22.48,20.63,20.63,391200,6.36607113636319,6.42321719683323,5.8946161374853,5.8946161374853,1369123.24937972,0.0,1.0
2007-09-21,22.97,23.51,22.39,22.49,602600,6.56322504498485,6.71751940825397,6.39750146962171,6.42607449985674,2108981.77422346,0.0,1.0
2007-09-24,23.5,24.1,23.0,23.2,311800,6.71466210523047,6.88610028664061,6.57179695405535,6.6289430145254,1091238.82708741,0.0,1.0
2007-09-25,24.43,24.44,23.5,23.5,376600,6.98039128641619,6.98324858943969,6.71466210523047,6.71466210523047,1318026.11379448,0.0,1.0
2007-09-26,23.96,25.16,23.69,24.69,531100,6.84609804431158,7.18897440713186,6.76895086267702,7.05468116502725,1858745.8020081,0.0,1.0
2007-09-27,24.02,24.35,24.0,24.28,238900,6.86324186245259,6.95753286222817,6.85752725640559,6.93753174106365,836103.12954196,0.0,1.0
2007-09-28,25.24,25.63,23.51,24.18,552600,7.21183283131988,7.32326764923647,6.71751940825397,6.90895871082863,1933991.58386307,0.0,1.0
2007-10-01,24.74,26.0,24.11,26.0,814700,7.06896768014476,7.42898786110605,6.88895758966411,7.42898786110605,2851290.16173225,0.0,1.0
2007-10-02,27.02,27.71,22.92,24.75,1604900,7.72043276950329,7.91758667812495,6.54893852986734,7.07182498316826,5616835.13018791,0.0,1.0
2007-10-03,25.51,27.0,25.5,27.0,547400,7.28898001295444,7.71471816345629,7.28612270993094,7.71471816345629,1915792.60406559,0.0,1.0
2007-10-04,26.34,26.8,25.47,25.65,357800,7.52613616390513,7.65757210298624,7.27755080086043,7.32898225528347,1252229.80221898,0.0,1.0
2007-10-05,27.46,27.87,26.5,26.74,534800,7.84615410253739,7.96330352650099,7.57185301228117,7.64042828484522,1871695.07609477,0.0,1.0
2007-10-08,28.5,28.73,27.01,27.72,497500,8.14331361698163,8.20903158652219,7.71757546647979,7.92044398114845,1741152.39408592,0.0,1.0
2007-10-09,28.26,28.75,27.57,28.75,823700,8.07473834441758,8.21474619256919,7.87758443579592,8.21474619256919,2882788.39599712,0.0,1.0
2007-10-10,28.45,28.75,27.91,28.32,511200,8.12902710186412,8.21474619256919,7.974732738595,8.09188216255859,1789099.70624466,0.0,1.0
2007-10-11,24.68,28.73,24.02,28.73,1055800,7.05182386200375,8.20903158652219,6.86324186245259,8.20903158652219,3695092.85965006,0.0,1.0
2007-10-12,26.74,27.0,24.15,24.15,995100,7.64042828484522,7.71471816345629,6.90038680175812,6.90038680175812,3482654.76855255,0.0,1.0
2007-10-15,26.27,27.14,25.93,27.0,515300,7.50613504274062,7.75472040578532,7.40898673994154,7.71471816345629,1803448.90185421,0.0,1.0
2007-10-16,25.95,26.19,25.15,25.93,714500,7.41470134598854,7.4832766185526,7.18611710410835,7.40898673994154,2500609.82025002,0.0,1.0
2007-10-17,25.5,26.3099,25.34,26.3,451700,7.28612270993094,7.51753568180439,7.2404058615549,7.51470695181112,1580861.37971579,0.0,1.0
2007-10-18,25.71,25.72,25.04,25.29,437900,7.34612607342449,7.34898337644799,7.15468677084983,7.22611934643739,1532564.08717632,0.0,1.0
2007-10-19,23.48,25.67,23.37,25.67,639600,6.70894749918347,7.33469686133048,6.67751716592494,7.33469686133048,2238474.51509015,0.0,1.0
2007-10-22,23.4,23.66,22.12,22.69,684300,6.68608907499545,6.76037895360651,6.32035428798715,6.48322056032678,2394915.74527234,0.0,1.0
2007-10-23,23.99,24.1,23.46,23.98,502200,6.85466995338208,6.88610028664061,6.70323289313646,6.85181265035858,1757601.47197979,0.0,1.0
2007-10-24,23.54,24.18,23.03,23.99,433100,6.72609131732448,6.90895871082863,6.58036886312586,6.85466995338208,1515765.02890173,0.0,1.0
2007-10-25,23.48,24.17,23.21,23.6,341400,6.70894749918347,6.90610140780513,6.6318003175489,6.74323513546549,1194833.01978077,0.0,1.0
2007-10-26,23.96,24.14,23.73,23.99,586300,6.84609804431158,6.89752949873462,6.78038007477102,6.85466995338208,2051934.97216597,0.0,1.0
2007-10-29,23.78,24.4,23.52,24.05,438000,6.79466658988854,6.97181937734568,6.72037671127748,6.8718137715231,1532914.06755705,0.0,1.0
2007-10-30,23.97,24.03,23.11,23.54,329100,6.84895534733508,6.86609916547609,6.60322728731388,6.72609131732448,1151785.43295211,0.0,1.0
2007-10-31,23.94,24.11,23.5101,24.11,507800,6.84038343826457,6.88895758966411,6.71754798128421,6.88895758966411,1777200.37330016,0.0,1.0
2007-11-01,22.86,24.25,22.73,23.69,334900,6.53179471172632,6.92895983199315,6.49464977242079,6.76895086267702,1172084.29503392,0.0,1.0
2007-11-02,21.92,23.34,21.25,22.92,654300,6.2632082275171,6.66894525685443,6.07176892494245,6.54893852986734,2289921.63105611,0.0,1.0
2007-11-05,21.45,22.3999,21.1,21.5,395600,6.12891498541249,6.40033019961498,6.02890937958991,6.14320150053001,1384522.38613143,0.0,1.0
2007-11-06,22.41,22.54,21.37,21.6,286800,6.40321607566872,6.44036101497425,6.10605656122448,6.17177453076503,1003743.73190722,0.0,1.0
2007-11-07,21.66,22.5,21.5,21.89,316300,6.18891834890604,6.42893180288024,6.14320150053001,6.2546363184466,1106987.94421985,0.0,1.0
2007-11-08,21.88,22.32,21.39,21.66,388200,6.25177901542309,6.3775003484572,6.11177116727148,6.18891834890604,1358623.8379581,0.0,1.0
2007-11-09,22.69,23.48,21.04,21.24,751500,6.48322056032678,6.70894749918347,6.0117655614489,6.06891162191894,2630102.56111671,0.0,1.0
2007-11-12,21.22,23.49,21.13,22.92,739900,6.06319701587194,6.71180480220697,6.03748128866042,6.54893852986734,2589504.8369531,0.0,1.0
2007-11-13,22.74,23.05,21.34,21.46,358700,6.49750707544429,6.58608346917287,6.09748465215397,6.131772288436,1255379.62564546,0.0,1.0
2007-11-14,22.97,24.1,22.83,23.06,493400,6.56322504498485,6.88610028664061,6.52322280265581,6.58894077219637,1726803.19847636,0.0,1.0
2007-11-15,23.28,23.54,22.2801,22.81,280900,6.65180143871342,6.72609131732448,6.36609970939342,6.51750819660881,983094.88944469,0.0,1.0
2007-11-16,24.43,24.75,22.33,23.25,557100,6.98039128641619,7.07182498316826,6.3803576514807,6.64322952964291,1949740.7009955,0.0,1.0
2007-11-19,23.59,25.13,23.2,24.5,455000,6.74394946122137,7.18420728955036,6.63245559560558,7.00410181432486,1591567.38372949,0.0125,1.0
2007-11-20,23.65,24.23,22.68,23.95,298200,6.7611023636238,6.92691375351394,6.48379710811787,6.84686687563594,1043088.77764425,0.0,1.0
2007-11-21,23.31,23.63,23.095,23.56,228000,6.66390258334337,6.75538472948965,6.60243801640134,6.73537301002015,797532.667011701,0.0,1.0
2007-11-23,23.9,24.05,23.5,23.61,110000,6.83257279030058,6.87545504630665,6.71822010761773,6.74966709535551,384774.532330206,0.0,1.0
2007-11-26,23.23,24.39,23.18,24.0,286300,6.6410320468068,6.97265482658708,6.62673796147144,6.8611609609713,1001463.16914671,0.0,1.0
2007-11-27,23.83,24.23,23.1,23.25,425000,6.81256107083108,6.92691375351394,6.60386742493487,6.64674968094094,1486628.87491216,0.0,1.0
2007-11-28,24.64,24.99,23.01,24.23,719000,7.04412525326386,7.14418385061136,6.57813807133123,6.92691375351394,2515026.26132199,0.0,1.0
2007-11-29,24.43,25.63,24.17,24.32,535900,6.98409009485536,7.32714814290393,6.90976085111151,6.95264310711758,1874551.56250689,0.0,1.0
2007-11-30,24.63,25.29,23.89,25.0,426300,7.04126643619679,7.2299483626235,6.82971397323351,7.14704266767843,1491176.21029425,0.0,1.0
2007-12-03,24.0,24.7,23.89,24.7,302400,6.8611609609713,7.06127815566629,6.82971397323351,7.06127815566629,1057780.16887868,0.0,1.0
2007-12-04,24.6,24.88,24.0,24.0,243500,7.03268998499558,7.11273686287358,6.8611609609713,6.8611609609713,851750.89656732,0.0,1.0
2007-12-05,24.73,25.0,24.19,24.98,299800,7.0698546068675,7.14704266767843,6.91547848524565,7.14132503354429,1048685.49811451,0.0,1.0
2007-12-06,26.5,26.67,24.73,24.73,671700,7.57586522773914,7.62446511787935,7.0698546068675,7.0698546068675,2349573.21242,0.0,1.0
2007-12-07,26.36,26.89,26.05,26.64,337900,7.53584178880014,7.68735909335492,7.44721845972093,7.61588866667814,1181957.40431252,0.0,1.0
2007-12-10,26.06,26.99,25.55,26.5,271000,7.450077276788,7.71594726402564,7.30427760636736,7.57586522773914,947944.529649872,0.0,1.0
2007-12-11,25.06,26.36,24.99,26.36,345600,7.16419557008086,7.53584178880014,7.14418385061136,7.53584178880014,1208891.62157563,0.0,1.0
2007-12-12,25.85,26.19,25.38,25.88,409900,7.3900421183795,7.48724189865993,7.25567771622714,7.39861856958071,1433809.82547411,0.0,1.0
2007-12-13,25.39,25.66,24.8501,25.56,204900,7.25853653329422,7.33572459410514,7.10418899984303,7.30713642343443,716730.015222357,0.0,1.0
2007-12-14,24.34,25.35,24.2601,25.0,240000,6.95836074125172,7.24710126502593,6.93551879288582,7.14704266767843,839508.070538632,0.0,1.0
2007-12-17,23.7,24.06,23.53,24.0,259800,6.77539644895915,6.87831386337372,6.72679655881894,6.8611609609713,908767.48635807,0.0,1.0
2007-12-18,23.64,24.18,22.59,24.16,412600,6.75824354655673,6.91261966817858,6.45806775451423,6.90690203404444,1443254.29126766,0.0,1.0
2007-12-19,24.79,24.98,23.48,23.48,254500,7.08700750926993,7.14132503354429,6.71250247348358,6.71250247348358,890228.349800342,0.0,1.0
2007-12-20,24.99,25.0,24.26,25.0,264100,7.14418385061136,7.14704266767843,6.93549020471515,7.14704266767843,923808.672621887,0.0,1.0
2007-12-21,25.43,26.47,25.15,25.33,507600,7.2699718015625,7.56728877653792,7.1899249236845,7.24138363089179,1775559.56918921,0.0,1.0
2007-12-24,25.86,26.24,25.13,26.22,204500,7.39290093544657,7.50153598399528,7.18420728955036,7.49581834986114,715330.835104793,0.0,1.0
2007-12-26,26.17,26.23,25.06,25.8,323800,7.48152426452578,7.49867716692821,7.16419557008086,7.37574803304414,1132636.30516837,0.0,1.0
2007-12-27,25.85,26.24,25.13,26.2,253300,7.3900421183795,7.50153598399528,7.18420728955036,7.490100715727,886030.809447648,0.0,1.0
2007-12-28,27.32,31.45,27.01,29.95,4468400,7.81028822723899,8.99097967593947,7.72166489815978,8.56215711587876,15630241.0933118,0.0,1.0
2007-12-31,26.53,28.35,26.5,28.0,1063800,7.58444167894035,8.10474638514734,7.57586522773914,8.00468778779984,3721119.52266249,0.0,1.0
2008-01-02,25.99,27.07,25.42,26.97,1391500,7.4300655573185,7.73881780056221,7.26711298449543,7.71022962989149,4867397.83397711,0.0,1.0
2008-01-03,25.61,27.11,25.09,25.77,1148900,7.32143050876979,7.75025306883049,7.17277202128207,7.36717158184293,4018795.09267431,0.0,1.0
2008-01-04,24.36,25.48,24.22,25.48,791900,6.96407837538586,7.28426588689786,6.92405493644686,7.28426588689786,2770026.8377481,0.0,1.0
2008-01-07,23.67,24.83,23.385,24.52,755500,6.76681999775794,7.09844277753822,6.68534371134641,7.00981944845901,2642701.44704974,0.0,1.0
2008-01-08,23.1,24.0,23.03,23.89,450500,6.60386742493487,6.8611609609713,6.58385570546537,6.82971397323351,1575826.60740689,0.0,1.0
2008-01-09,23.17,23.52,22.56,23.01,600400,6.62387914440437,6.72393774175187,6.44949130331302,6.57813807133123,2100169.35646415,0.0,1.0
2008-01-10,23.36,23.61,22.61,22.75,370100,6.67819666867873,6.74966709535551,6.46378538864837,6.50380882758737,1294591.40377645,0.0,1.0
2008-01-11,22.6,23.5,22.52,23.1,300800,6.4609265715813,6.71822010761773,6.43805603504473,6.60386742493487,1052183.44840842,0.0,1.0
2008-01-14,23.17,23.48,22.75,22.75,392400,6.62387914440437,6.71250247348358,6.50380882758737,6.50380882758737,1372595.69533066,0.0,1.0
2008-01-15,21.55,22.89,20.82,22.75,718300,6.16075077953881,6.54383226652637,5.9520571336426,6.50380882758737,2512577.69611625,0.0,1.0
2008-01-16,22.37,22.48,20.75,21.55,591300,6.39517377903866,6.42662076677645,5.9320454141731,6.16075077953881,2068338.00878956,0.0,1.0
2008-01-17,22.7,22.8,22.0,22.34,475700,6.48951474225202,6.51810291292273,6.28939754755702,6.38659732783745,1663974.95481345,0.0,1.0
2008-01-18,23.97,24.2,22.84,22.91,649700,6.85258450977008,6.91833730231272,6.52953818119102,6.54954990066051,2272618.30595396,0.0,1.0
2008-01-22,23.29,23.53,21.18,21.99,462400,6.65818494920923,6.72679655881894,6.05497454805717,6.28653873048995,1617452.21590443,0.0,1.0
2008-01-23,23.99,24.12,22.71,22.9,477900,6.85830214390422,6.89546676577615,6.49237355931909,6.54669108359344,1671670.44546005,0.0,1.0
2008-01-24,25.41,25.73,24.25,24.25,477700,7.26425416742836,7.35573631357464,6.93263138764808,6.93263138764808,1670970.85540127,0.0,1.0
2008-01-25,25.88,26.5,25.57,26.19,710300,7.39861856958071,7.57586522773914,7.3099952405015,7.48724189865993,2484594.09376496,0.0,1.0
2008-01-28,26.82,27.4,25.95,26.01,556600,7.66734737388542,7.83315876377556,7.41863028905021,7.43578319145264,1946959.13359085,0.0,1.0
2008-01-29,26.99,27.53,26.82,27.29,479300,7.71594726402564,7.87032338564749,7.66734737388542,7.80171177603778,1676567.57587153,0.0,1.0
2008-01-30,27.51,28.5,27.01,27.17,528300,7.86460575151335,8.14762864115341,7.72166489815978,7.76740597123292,1847967.14027316,0.0,1.0
2008-01-31,28.83,29.35,26.84,27.98,500400,8.24196960436677,8.39062809185448,7.67306500801956,7.9989701536657,1750374.32707305,0.0,1.0
2008-02-01,31.31,31.43,27.71,29.48,1406800,8.95095623700047,8.98526204180532,7.92178209285477,8.42779271372641,4920916.47347395,0.0,1.0
2008-02-04,30.19,31.75,29.88,31.63,936200,8.63076872548847,9.07674418795161,8.54214539640926,9.04243838314675,3274781.06515945,0.0,1.0
2008-02-05,28.87,30.26,28.37,30.26,436800,8.25340487263505,8.65078044495798,8.11046401928149,8.65078044495798,1527904.68838031,0.0,1.0
2008-02-06,29.69,30.06,28.4,28.5,384300,8.48782787213491,8.59360410361655,8.1190404704827,8.14762864115341,1344262.29794998,0.0,1.0
2008-02-07,29.11,29.39,28.0,28.95,499000,8.32201648224477,8.40206336012277,8.00468778779984,8.27627540917162,1745477.19666157,0.0,1.0
2008-02-08,29.73,30.0,28.76,29.02,335100,8.49926314040319,8.57645120121412,8.22195788489727,8.29628712864112,1172163.14348957,0.0,1.0
2008-02-11,29.98,30.25,29.24,29.84,295900,8.57073356707998,8.6479216278909,8.35918110411669,8.53071012814098,1035043.49196825,0.0,1.0
2008-02-12,28.42,30.3,28.14,30.3,474700,8.12475810461684,8.66221571322626,8.04471122673884,8.66221571322626,1660477.00451954,0.0,1.0
2008-02-13,29.81,30.05,28.5,29.41,417600,8.52213367693976,8.59074528654948,8.14762864115341,8.40778099425691,1460744.04273722,0.0,1.0
2008-02-14,29.0,30.3,28.9401,30.3,293300,8.29056949450698,8.66221571322626,8.27344518027522,8.66221571322626,1025948.82120409,0.0,1.0
2008-02-15,28.92,29.05,28.34,28.8,349400,8.26769895797041,8.30486357984234,8.10188756808027,8.23339315316555,1222183.83269249,0.0,1.0
2008-02-19,30.25,30.45,29.41,29.95,557500,8.6479216278909,8.70509796923233,8.40778099425691,8.56215711587876,1950107.28885537,0.0,1.0
2008-02-20,32.95,33.0,29.76,30.1,1233000,9.41980223600017,9.43409632133553,8.50783959160441,8.60503937188483,4312972.71239223,0.0,1.0
2008-02-21,33.39,34.6,32.5,33.5,937200,9.54559018695131,9.89150705206695,9.29115546798196,9.5770371746891,3278279.01545336,0.0,1.0
2008-02-22,32.85,33.3899,30.86,33.31,670300,9.39121406532946,9.54556159878064,8.82230946898226,9.52271965041474,2344676.08200852,0.0,1.0
2008-02-25,34.5,34.8,32.91,33.75,908500,9.86291888139624,9.94868339340838,9.40836696773189,9.64850760136588,3177887.84201811,0.0,1.0
2008-02-26,35.69,35.73,34.55,35.0,721400,10.2031181123777,10.214553380646,9.87721296673159,10.0058597347498,2523421.34202738,0.0,1.0
2008-02-27,34.62,35.9,34.5,35.84,453800,9.89722468620109,10.2631532707862,9.86291888139624,10.2460003683838,1587369.8433768,0.0,1.0
2008-02-28,35.15,35.55,34.35,35.19,360400,10.0487419907559,10.1630946734387,9.82003662539017,10.0601772590242,1260661.28592551,0.0,1.0
2008-02-29,34.5,35.25,34.0,34.84,907700,9.86291888139624,10.0773301614266,9.71997802804267,9.96011866167666,3175089.48178298,0.0,1.0
2008-03-03,32.68,35.202,31.8,34.75,787100,9.34261417518925,10.0636078395046,9.09103827328697,9.93438930807302,2753236.67633732,0.0,1.0
2008-03-04,32.34,33.43,32.0,32.25,412400,9.24541439490882,9.5570254552196,9.14821461462839,9.21968504130518,1442554.70120888,0.0,1.0
2008-03-05,35.59,35.62,32.55,32.88,617300,10.174529941707,10.1831063929082,9.30544955331732,9.39979051653068,2159284.71643124,0.0,1.0
2008-03-06,33.29,35.45,33.0,35.45,756700,9.5170020162806,10.134506502768,9.43409632133553,10.134506502768,2646898.98740243,0.0,1.0
2008-03-07,33.14,35.02,32.79,32.79,644500,9.47411976027453,10.0115773688839,9.37406116292703,9.37406116292703,2254428.96442562,0.0,1.0
2008-03-10,32.42,33.2,30.71,33.19,608000,9.26828493144539,9.49127266267696,8.77942721297619,9.48841384560989,2126753.77869787,0.0,1.0
2008-03-11,33.5,34.13,32.26,34.13,409700,9.5770371746891,9.7571426499146,9.22254385837225,9.7571426499146,1433110.23541532,0.0,1.0
2008-03-12,34.16,34.81,33.55,33.61,465200,9.76571910111581,9.95154221047545,9.59133126002446,9.60848416242688,1627246.47672738,0.0,1.0
2008-03-13,35.57,36.0,33.01,34.46,615000,10.1688123075729,10.2917414414569,9.4369551384026,9.85148361312795,2151239.43075524,0.0,1.0
2008-03-14,35.72,36.5,34.5601,36.37,542400,10.2116945635789,10.4346822948105,9.88010037196933,10.3975176729386,1897288.23941732,0.0,1.0
2008-03-17,35.05,35.52,33.25,34.55,552800,10.0201538200852,10.1545182222375,9.50556674801232,9.87721296673159,1933666.92247398,0.0,1.0
2008-03-18,36.01,36.27,35.01,35.4,464100,10.294600258524,10.3689295022679,10.0087185518169,10.1202124174327,1623398.73140408,0.0,1.0
2008-03-19,34.45,37.15,34.35,36.25,607900,9.84862479606088,10.6205054041701,9.82003662539017,10.3632118681337,2126403.98366848,0.0,1.0
2008-03-20,34.59,35.73,33.51,35.56,718500,9.88864823499988,10.214553380646,9.57989599175617,10.1659534905058,2513277.28617503,0.0,1.0
2008-03-24,36.16,38.23,35.45,36.0,999300,10.3374825145301,10.9292576474139,10.134506502768,10.2917414414569,3495501.72870522,0.0,1.0
2008-03-25,38.47,39.9,37.0,37.16,1137200,10.9978692570236,11.4066800976148,10.5776231481641,10.6233642212372,3977869.07423554,0.0,1.0
2008-03-26,39.81,39.89,38.61,39.4,1017200,11.3809507440111,11.4038212805477,11.0378926959626,11.2637392442612,3558115.03896625,0.0,1.0
2008-03-27,35.19,40.75,34.05,40.0,1617800,10.0601772590242,11.6496795483158,9.73427211337802,11.4352682682855,5658983.98548914,0.0,1.0
2008-03-28,37.83,38.7199,34.0,35.9,1889000,10.814904964731,11.0693110955297,9.71997802804267,10.2631532707862,6607628.10519782,0.0,1.0
2008-03-31,33.38,40.4,32.77,40.4,3678600,9.54273136988424,11.5496209509683,9.36834352879289,11.5496209509683,12867559.9511809,0.0,1.0
2008-04-01,31.09,34.09,30.5101,33.55,2043700,8.8880622615249,9.74570738164631,8.72227945980543,9.59133126002446,7148761.01566584,0.0,1.0
2008-04-02,31.74,32.87,29.01,30.6,2561300,9.07388537088454,9.3969316994636,8.29342831157405,8.7479802252384,8959300.08779416,0.0,1.0
2008-04-03,32.58,32.94,31.25,31.54,836900,9.31402600451853,9.4169434189331,8.93380333459804,9.01670902954311,2927434.60097409,0.0,1.0
2008-04-04,33.51,35.0,32.08,32.1,1089400,9.57989599175617,10.0058597347498,9.17108515116496,9.17680278529911,3810667.05018661,0.0,1.0
2008-04-07,31.77,34.5,31.69,34.25,811700,9.08246182208575,9.86291888139624,9.05959128554918,9.79144845471945,2839286.25356753,0.0,1.0
2008-04-08,30.43,31.75,29.56,31.75,936100,8.69938033509819,9.07674418795161,8.45066325026298,9.07674418795161,3274431.27013006,0.0,1.0
2008-04-09,29.84,30.28,29.5854,30.17,823500,8.53071012814098,8.65649807909212,8.45792464561334,8.62505109135433,2880562.06703568,0.0,1.0
2008-04-10,28.19,31.0,28.0,30.75,1291800,8.0590053120742,8.86233290792126,8.00468778779984,8.79086248124447,4518652.18967419,0.0,1.0
2008-04-11,27.43,27.88,26.6,27.61,1137100,7.84173521497678,7.97038198299499,7.60445339840985,7.89319392218406,3977519.27920616,0.0,1.0
2008-04-14,28.97,29.42,27.23,27.25,1231400,8.28199304330577,8.41063981132398,7.78455887363535,7.79027650776949,4307375.99192196,0.0,1.0
2008-04-15,30.23,30.69,29.18,29.4,1087300,8.64220399375676,8.77370957884204,8.34202820171427,8.40492217718984,3803321.3545694,0.0,1.0
2008-04-16,30.21,31.74,29.75,30.94,1122000,8.63648635962262,9.07388537088454,8.50498077453733,8.84518000551883,3924700.22976811,0.0,1.0
2008-04-17,29.39,29.885,28.77,29.76,690700,8.40206336012277,8.5435748049428,8.22481670196434,8.50783959160441,2416034.2680043,0.0,1.0
2008-04-18,28.94,30.2,28.29,30.0,907400,8.27341659210455,8.63362754255555,8.08759348274491,8.57645120121412,3174040.09669481,0.0,1.0
2008-04-21,29.91,30.0,28.77,28.94,690900,8.55072184761048,8.57645120121412,8.22481670196434,8.27341659210455,2416733.85806309,0.0,1.0
2008-04-22,31.72,31.98,30.04,30.19,1155300,9.06816773675039,9.14249698049425,8.5878864694824,8.63076872548847,4041181.97455534,0.0,1.0
2008-04-23,33.99,34.43,31.52,32.0,1889800,9.7171192109756,9.84290716192674,9.01099139540897,9.14821461462839,6610426.46543295,0.0,1.0
2008-04-24,34.08,35.0,33.01,34.75,1100200,9.74284856457924,10.0058597347498,9.4369551384026,9.93438930807302,3848444.91336085,0.0,1.0
2008-04-25,33.1,34.5,31.99,34.46,910600,9.46268449200624,9.86291888139624,9.14535579756132,9.85148361312795,3185233.53763533,0.0,1.0
2008-04-28,30.88,33.21,30.54,33.1,1858900,9.05873364042906,9.74224560228786,8.95899369749687,9.70997679722156,6336739.13799735,0.807,1.0
2008-04-29,29.48,30.69,29.12,30.55,818200,8.64803975776712,9.00299661349637,8.54243275936834,8.96192722523017,2789133.33837723,0.0,1.0
2008-04-30,29.55,30.73,29.2,29.5,774300,8.66857445190022,9.01473072442957,8.56590098123473,8.65390681323372,2639484.16512526,0.0,1.0
2008-05-01,30.79,31.07,29.27,29.4,897800,9.03233189082936,9.11447066736175,8.58643567536783,8.62457153590072,3060478.99192749,0.0,1.0
2008-05-02,30.25,31.2399,29.81,31.1,394800,8.87392139323119,9.16431130355051,8.744846172966,9.12327125056165,1345819.89976941,0.0,1.0
2008-05-05,31.11,31.15,30.26,30.3,664700,9.12620477829495,9.13793888922815,8.87685492096449,8.88858903189768,2265872.56174449,0.0,1.0
2008-05-06,33.09,33.21,30.87,31.15,1838600,9.70704326948827,9.74224560228786,9.05580011269576,9.13793888922815,6267539.17861204,0.0,1.0
2008-05-07,31.21,33.2,30.95,33.2,809400,9.15554005562795,9.73931207455456,9.07926833456216,9.73931207455456,2759135.32642695,0.0,1.0
2008-05-08,30.97,31.98,30.627,31.28,1100200,9.08513539002876,9.38142169109201,8.98451538877658,9.17607474976104,3750433.26678395,0.0,1.0
2008-05-09,31.79,31.79,30.57,30.87,460600,9.32568466415932,9.32568466415932,8.96779428069677,9.05580011269576,1570123.21639764,0.0,1.0
2008-05-12,32.9,33.32,31.81,32.47,660000,9.65130624255557,9.77451440735415,9.33155171962592,9.52516455002369,2249850.89627105,0.0,1.0
2008-05-13,34.08,34.09,32.15,32.76,1515100,9.99746251508492,10.0003960428182,9.4312916625581,9.61023685428938,5164771.35293979,0.0,1.0
2008-05-14,33.91,35.33,33.75,34.39,1027500,9.94759254361883,10.3641534817474,9.90065609988604,10.0884018748172,3502608.7816947,0.0,1.0
2008-05-15,34.71,34.8,33.5501,33.85,644000,10.1822747622828,10.2086765118825,9.84201488049738,9.92999137721903,2195309.05636144,0.0,1.0
2008-05-16,33.64,34.9,33.2,34.71,554000,9.86838729481974,10.2380117892155,9.73931207455456,10.1822747622828,1888511.20686994,0.0,1.0
2008-05-19,33.11,34.19,32.84,33.75,843900,9.71291032495486,10.0297313201512,9.63370507615578,9.90065609988604,2876741.16873203,0.0,1.0
2008-05-20,34.04,34.04,32.52,32.83,396500,9.98572840415172,9.98572840415172,9.53983218869019,9.63077154842247,1351614.9702598,0.0,1.0
2008-05-21,34.09,34.64,33.5,33.9,490000,10.0003960428182,10.1617400681497,9.82731790655355,9.94465901588553,1670343.84723154,0.0,1.0
2008-05-22,33.37,34.34,33.21,33.97,402300,9.78918204602065,10.0737342361507,9.74224560228786,9.96519371001862,1371386.38722703,0.0,1.0
2008-05-23,31.98,33.67,31.55,33.18,625700,9.38142169109201,9.87718787801964,9.25527999856013,9.73344501908796,2132926.82696484,0.0,1.0
2008-05-27,31.16,32.7,30.84,32.55,560100,9.14087241696145,9.59263568788958,9.04699952949586,9.54863277189009,1909305.28333547,0.0,1.0
2008-05-28,31.88,31.97,30.72,31.25,657600,9.35208641375902,9.37848816335871,9.01179719669627,9.16727416656114,2241669.62028461,0.0,1.0
2008-05-29,31.38,31.65,30.16,31.65,1139800,9.20541002709404,9.28461527589313,8.84751964363149,9.28461527589313,3885424.32056021,0.0,1.0
2008-05-30,31.2,31.68,30.55,31.1,795200,9.15260652789465,9.29341585909302,8.96192722523017,9.12327125056165,2710729.44350717,0.0,1.0
2008-06-02,30.15,31.95,29.91,31.73,845200,8.84458611589819,9.37262110789211,8.774181450299,9.30808349775952,2881172.69322468,0.0,1.0
2008-06-03,29.72,31.02,29.355,30.39,978700,8.71844442336631,9.09980302869525,8.61137066110088,8.91499078149738,3336256.16997041,0.0,1.0
2008-06-04,30.73,30.74,29.5,29.54,532000,9.01473072442957,9.01766425216286,8.65390681323372,8.66564092416692,1813516.17699424,0.0,1.0
2008-06-05,32.64,32.77,30.8,30.81,837900,9.57503452148978,9.61317038202268,9.03526541856266,9.03819894629596,2856287.97876593,0.0,1.0
2008-06-06,33.57,33.6,32.1,32.5,667400,9.84785260068664,9.85665318388654,9.41662402389161,9.53396513322359,2275076.49722924,0.0,1.0
2008-06-09,32.74,33.51,31.55,33.5,1780400,9.60436979882278,9.83025143428685,9.25527999856013,9.82731790655355,6069143.23594087,0.0,1.0
2008-06-10,32.14,32.87,31.26,32.87,563400,9.4283581348248,9.64250565935567,9.17020769429444,9.64250565935567,1920554.53781683,0.0,1.0
2008-06-11,31.21,32.41,30.85,32.03,442200,9.15554005562795,9.50756338362389,9.04993305722916,9.39608932975851,1507400.1005016,0.0,1.0
2008-06-12,30.91,31.73,30.68,31.25,534800,9.06753422362896,9.30808349775952,9.00006308576307,9.16727416656114,1823060.99897842,0.0,1.0
2008-06-13,31.92,31.95,30.96,31.0,737700,9.36382052469222,9.37262110789211,9.08220186229546,9.09393597322865,2514719.70633205,0.0,1.0
2008-06-16,30.91,32.15,30.11,32.15,1184700,9.06753422362896,9.4312916625581,8.83285200496499,9.4312916625581,4038482.35880653,0.0,1.0
2008-06-17,29.95,31.6,29.76,31.0,1547800,8.7859155612322,9.26994763722663,8.73017853429951,9.09393597322865,5276241.23825504,0.0,1.0
2008-06-18,28.41,30.07,27.72,30.07,1900100,8.33415229030407,8.8211178940318,8.1317388767064,8.8211178940318,6477184.37576457,0.0,1.0
2008-06-19,30.01,30.01,27.86,28.29,1253600,8.803516727632,8.803516727632,8.17280826497259,8.29894995750447,4273353.15691725,0.0,1.0
2008-06-20,28.47,30.09,28.0568,28.48,681300,8.35175345670386,8.82698494949839,8.23054009076393,8.35468698443716,2322459.7206507,0.0,1.0
2008-06-23,28.91,29.07,27.72,28.31,674900,8.48082867696905,8.52776512070184,8.1317388767064,8.30481701297107,2300642.98468686,0.0,1.0
2008-06-24,29.41,29.49,28.25,29.0,541200,8.62750506363402,8.65097328550042,8.28721584657127,8.50723042656874,1844877.73494226,0.0,1.0
2008-06-25,29.78,29.98,28.93,29.54,797800,8.73604558976611,8.7947161444321,8.48669573243564,8.66564092416692,2719592.49249249,0.0,1.0
2008-06-26,30.88,31.16,29.5,29.5,867400,9.05873364042906,9.14087241696145,8.65390681323372,8.65390681323372,2956849.49609925,0.0,1.0
2008-06-27,31.57,32.64,30.1,31.01,1310800,9.26114705402673,9.57503452148978,8.82991847723169,9.09686950096195,4468340.23459407,0.0,1.0
2008-06-30,32.99,33.3,31.7267,31.97,1984800,9.67770799215527,9.76864735188755,9.30711543360753,9.37848816335871,6765915.24078602,0.0,1.0
2008-07-01,33.68,34.2,32.28,32.68,1439000,9.88012140575294,10.0326648478845,9.469427523091,9.58676863242298,4905356.72686975,0.0,1.0
2008-07-02,31.84,34.0,31.69,34.0,975000,9.34035230282582,9.97399429321852,9.29634938682632,9.97399429321852,3323643.36949132,0.0,1.0
2008-07-03,32.2,32.7,31.01,32.23,473000,9.4459593012246,9.59263568788958,9.09686950096195,9.4547598844245,1612393.14232758,0.0,1.0
2008-07-07,33.98,34.88,33.0,34.73,1360500,9.96812723775192,10.2321447337489,9.68064151988857,10.1881418177494,4637760.82481327,0.0,1.0
2008-07-08,37.39,37.5,33.75,34.0,2054300,10.9684601948071,11.0007289998734,9.90065609988604,9.97399429321852,7002831.35789333,0.0,1.0
2008-07-09,37.59,38.43,35.61,37.77,1654500,11.0271307494731,11.2735470790702,10.4462922582798,11.0799342486725,5639967.13315218,0.0,1.0
2008-07-10,37.29,37.65,35.93,37.3,1850300,10.9391249174741,11.0447319158729,10.5401651457453,10.9420584452074,6307422.89904592,0.0,1.0
2008-07-11,34.58,37.06,32.55,36.88,1453900,10.1441389017499,10.8716537796082,9.54863277189009,10.8188502804088,4956148.81528557,0.0,1.0
2008-07-14,34.99,36.0,34.63,35.67,1552000,10.2644135388152,10.5606998398784,10.1588065404164,10.4638934246796,5290558.4712313,0.0,1.0
2008-07-15,36.31,37.4,34.03,34.59,916000,10.6516391996107,10.9713937225404,9.98279487641842,10.1470724294832,3122520.33482467,0.0,1.0
2008-07-16,37.03,37.45,36.38,36.71,729900,10.8628531964083,10.9860613612069,10.6721738937438,10.7689803089427,2488130.55937611,0.0,1.0
2008-07-17,39.9,40.06,37.03,37.25,1388600,11.7047756558653,11.7517120995981,10.8628531964083,10.9273908065409,4733549.9311545,0.0,1.0
2008-07-18,37.96,39.99,37.8,39.99,1027200,11.1356712756052,11.731177405465,11.0887348318724,11.731177405465,3501586.12219638,0.0,1.0
2008-07-21,38.45,39.4,38.0,38.91,1039500,11.2794141345368,11.5580992692003,11.1474053865384,11.4143564102686,3543515.16162691,0.0,1.0
2008-07-22,39.58,39.83,38.0,38.0,1065800,11.6109027683997,11.6842409617322,11.1474053865384,11.1474053865384,3633168.3109783,0.0,1.0
2008-07-23,37.9,40.0,37.22,39.9,1123000,11.1180701092054,11.7341109331983,10.918590223341,11.7047756558653,3828155.38865511,0.0,1.0
2008-07-24,37.89,38.91,37.42,37.87,763000,11.1151365814721,11.4143564102686,10.977260778007,11.1092695260055,2600963.99068909,0.0,1.0
2008-07-25,37.39,38.3,36.14,38.07,1156800,10.9684601948071,11.2354112185373,10.6017692281446,11.1679400806714,3943375.02546415,0.0,1.0
2008-07-28,36.82,38.85,36.01,38.56,1610300,10.801249114009,11.3967552438688,10.5636333676117,11.3116829396031,5489295.30040192,0.0,1.0
2008-07-29,37.53,37.74,36.11,37.5,789100,11.1608996141115,11.223350691089,10.7386113793117,11.1519780316862,2653453.03908619,0.516,1.0
2008-07-30,38.02,38.45,37.26,37.27,705100,11.3066187937256,11.4344948084889,11.0806053722834,11.0835792330918,2370991.93747264,0.0,1.0
2008-07-31,37.9,38.28,37.59,38.02,1216700,11.2709324640242,11.3839391747453,11.1787427789622,11.3066187937256,4091314.55158553,0.0,1.0
2008-08-01,38.98,40.72,38.09,38.1,1025000,11.5921094313367,12.109561212007,11.3274358193847,11.3304096801932,3446697.96611753,0.0,1.0
2008-08-04,39.19,42.23,38.74,39.99,2177300,11.6545605083142,12.5586141940829,11.5207367719339,11.8924693729901,7321459.006466,0.0,1.0
2008-08-05,40.45,41.31,39.58,40.69,1370500,12.0292669701788,12.2850189997055,11.7705410798437,12.1006396295816,4608487.37811129,0.0,1.0
2008-08-06,43.42,44.1,40.24,40.45,1843100,12.9125036302884,13.1147261652629,11.9668158932014,12.0292669701788,6197667.33790359,0.0,1.0
2008-08-07,42.05,43.3391,41.91,43.25,933500,12.5050846995308,12.888445096348,12.4634506482125,12.8619479965447,3139017.12328848,0.0,1.0
2008-08-08,42.67,43.4616,41.5,41.66,993300,12.6894640696546,12.9248748912515,12.341522355066,12.3891041280012,3340102.52658004,0.0,1.0
2008-08-11,43.91,43.91,42.27,42.78,886700,13.0582228099024,13.0582228099024,12.5705096373167,12.7221765385476,2981645.93810381,0.0,1.0
2008-08-12,43.03,43.8,42.25,43.55,1079300,12.7965230587588,13.0255103410095,12.5645619156998,12.9511638207982,3629288.8925177,0.0,1.0
2008-08-13,43.89,44.81,42.7419,42.97,1320200,13.0522750882855,13.3258702826629,12.7108461288674,12.7786798939081,4439346.98035937,0.0,1.0
2008-08-14,44.82,45.35,43.6901,43.9,1333500,13.3288441434713,13.4864587663192,12.9928276107246,13.055248949094,4484069.98811485,0.0,1.0
2008-08-15,45.83,46.92,44.5,45.19,1457800,13.6292040851247,13.9533549132457,13.2336805976009,13.438876993384,4902045.16585964,0.0,1.0
2008-08-18,47.65,48.8,46.01,46.63,1158000,14.1704467522626,14.5124407452343,13.6827335796768,13.8671129498007,3893928.04367227,0.0,1.0
2008-08-19,47.01,48.2,46.06,48.0,1178900,13.9801196605218,14.3340090967273,13.6976028837191,14.2745318805583,3964207.05585945,0.0,1.0
2008-08-20,43.93,47.44,43.06,47.05,1350600,13.0641705315193,14.1079956752851,12.8054446411842,13.9920151037556,4541570.99808617,0.0,1.0
2008-08-21,41.96,43.15,40.91,43.04,1750200,12.4783199522547,12.8322093884602,12.1660645673675,12.7994969195673,5885278.8100477,0.0,1.0
2008-08-22,42.93,43.29,42.03,43.0,849600,12.7667844506743,12.8738434397785,12.4991369779139,12.7876014763335,2856892.28489117,0.0,1.0
2008-08-25,43.0,43.12,41.36,42.55,1095400,12.7876014763335,12.8232878060349,12.2998883037477,12.6537777399532,3683427.27032695,0.0,1.0
2008-08-26,39.24,42.87,39.0,42.48,1015000,11.6694298123564,12.7489412858236,11.5980571529536,12.6329607142941,3413071.64449687,0.0,1.0
2008-08-27,40.28,40.35,39.0,39.17,781200,11.9787113364352,11.9995283620943,11.5980571529536,11.6486127866973,2626888.24500585,0.0,1.0
2008-08-28,40.4,40.85,40.084,40.49,419600,12.0143976661366,12.1482214025168,11.9204236645896,12.0411624134126,1410960.45520284,0.0,1.0
2008-08-29,39.49,40.77,39.094,40.77,459700,11.7437763325677,12.1244305160492,11.6260114445531,12.1244305160492,1545802.00490168,0.0,1.0
2008-09-02,38.55,40.145,38.05,39.8,753800,11.4642334165734,11.9385642155211,11.3155403761509,11.8359660176296,2534752.12376525,0.0,1.0
2008-09-03,35.07,38.19,34.98,37.55,2393100,10.4293298552329,11.3571744274692,10.4025651079569,11.1668473357284,8047115.02703985,0.0,1.0
2008-09-04,34.5,35.74,34.13,34.71,796800,10.2598197891513,10.628578529399,10.1497869392386,10.3222708661287,2679345.30673408,0.0,1.0
2008-09-05,35.02,35.05,32.12,34.05,1000500,10.4144605511907,10.423382133616,9.55204091674027,10.125996052771,3364313.47814689,0.0,1.0
2008-09-08,34.57,35.3,33.24,35.3,908000,10.2806368148104,10.4977286538273,9.88511332728663,10.4977286538273,3053270.00315582,0.0,1.0
2008-09-09,31.45,34.3499,31.04,34.01,852700,9.35279224257414,10.2151821384165,9.23086394942771,10.1141006095373,2867316.44459357,0.0,1.0
2008-09-10,31.73,32.296,31.26,31.9999,1013200,9.43606034521073,9.60438086696898,9.2962888872136,9.51632484843079,3407018.90660514,0.0,1.0
2008-09-11,31.98,31.99,30.76,31.73,1606700,9.51040686542197,9.51338072623042,9.14759584679112,9.43606034521073,5402741.09479124,0.0,1.0
2008-09-12,34.65,34.7299,31.41,31.98,1562000,10.304427701278,10.3281888491375,9.34089679934034,9.51040686542197,5252431.43714691,0.0,1.0
2008-09-15,33.3,35.8,32.59,33.69,737200,9.90295649213733,10.6464216942497,9.6918123747374,10.0189370636669,2478932.42987496,0.0,1.0
2008-09-16,34.46,34.73,32.01,32.09,625900,10.2479243459175,10.3282185877456,9.51932844784732,9.54311933431492,2104671.47023703,0.0,1.0
2008-09-17,37.75,39.25,33.8001,34.39,1988100,11.2263245518974,11.6724036731649,10.0516792711679,10.2271073202583,6685249.00140317,0.0,1.0
2008-09-18,39.31,40.0,36.0,39.33,1532000,11.6902468380156,11.8954432337986,10.7058989104187,11.6961945596325,5151552.4722849,0.0,1.0
2008-09-19,40.35,42.21,37.6035,41.25,1754800,11.9995283620943,12.552666472466,11.1827574910536,12.2671758348548,5900746.91799321,0.0,1.0
2008-09-22,40.36,40.99,39.61,40.99,604800,12.0025022229028,12.1898554538351,11.7794626622691,12.1898554538351,2033719.93161744,0.0,1.0
2008-09-23,40.0,41.63,38.6,38.8,1201800,11.8954432337986,12.3801825455759,11.4791027206156,11.5385799367846,4041211.33237076,0.0,1.0
2008-09-24,37.91,40.45,37.9,40.0,586800,11.2739063248326,12.0292669701788,11.2709324640242,11.8954432337986,1973192.55270026,0.0,1.0
2008-09-25,38.93,40.05,37.91,37.91,663600,11.5772401272945,11.9103125378408,11.2739063248326,11.2739063248326,2231442.70274691,0.0,1.0
2008-09-26,37.91,38.89,36.75,38.09,592900,11.2739063248326,11.5653446840607,10.9289384710525,11.3274358193847,1993704.60888886,0.0,1.0
2008-09-29,26.36,32.33,22.97,30.75,2441700,7.83909709107327,9.61449199371771,6.83095827700884,9.14462198598267,8210538.95011624,0.0,1.0
2008-09-30,27.44,28.75,26.5,26.64,860800,8.16027405838583,8.54984982429274,7.88073114239157,7.92236519370986,2894553.7651063,0.0,1.0
2008-10-01,27.42,27.99,26.9,27.69,568700,8.15432633676893,8.32383640285056,7.99968557472955,8.23462057859707,1912328.91056686,0.0,1.0
2008-10-02,26.16,28.23,25.56,28.23,437800,7.77961987490428,8.39520906225336,7.6011882263973,8.39520906225336,1472160.36055244,0.0,1.0
2008-10-03,27.75,28.79,26.19,26.31,714800,8.25246374344777,8.56174526752653,7.78854145732963,7.82422778703102,2403609.46944469,0.0,1.0
2008-10-06,26.0,26.5,23.6,26.43,782000,7.73203810196908,7.88073114239157,7.01831150794117,7.85991411673242,2629578.35073551,0.0,1.0
2008-10-07,25.7,26.91,25.34,26.25,519600,7.64282227771559,8.002659435538,7.53576328861141,7.80638462218032,1747223.67140943,0.0,1.0
2008-10-08,26.45,27.02,24.71,25.0,410500,7.86586183834932,8.03537190443095,7.34841005767908,7.43465202112412,1380360.50252804,0.0,1.0
2008-10-09,26.01,28.2,24.74,26.83,343600,7.73501196277753,8.38628747982801,7.35733164010443,7.9788685490704,1155400.41088583,0.0,1.0
2008-10-10,24.32,25.49,22.94,24.26,742000,7.23242948614954,7.58037120073815,6.82203669458349,7.21458632129885,2495073.06425288,0.0,1.0
2008-10-13,25.21,26.75,24.78,25.93,560100,7.49710309810156,7.95507766260281,7.36922708333823,7.71122107630994,1883410.2739731,0.0,1.0
2008-10-14,26.68,27.25,25.5,26.95,693800,7.93426063694366,8.10377070302529,7.5833450615466,8.0145548787718,2332994.1940413,0.0,1.0
2008-10-15,24.91,26.59,24.88,26.06,459300,7.40788727384807,7.90749588966761,7.39896569142272,7.74988126681978,1544456.95203686,0.0,1.0
2008-10-16,25.1,26.49,24.85,25.53,665300,7.46439062920862,7.87775728158312,7.39004410899737,7.59226664397195,2237159.17742242,0.0,1.0
2008-10-17,28.09,28.67,24.98,24.98,839000,8.35357501093506,8.52605893782514,7.42870429950722,7.42870429950722,2821248.38397327,0.0,1.0
2008-10-20,27.5,29.5,26.0,28.09,906700,8.17811722323653,8.77288938492646,7.73203810196908,8.35357501093506,3048898.58134513,0.0,1.0
2008-10-21,27.31,27.97,26.75,27.5,242800,8.12161386787599,8.31788868123366,7.95507766260281,8.17811722323653,816447.088949593,0.0,1.0
2008-10-22,26.51,26.96,25.7,26.77,277400,7.88370500320002,8.01752873958025,7.64282227771559,7.96102538421971,932794.161757072,0.0,1.0
2008-10-23,26.17,27.04,25.8,26.51,224000,7.78259373571273,8.04131962604785,7.67256088580009,7.88370500320002,753229.604302755,0.0,1.0
2008-10-24,25.53,26.07,24.2,24.63,297700,7.59226664397195,7.75285512762823,7.19674315644815,7.32461917121148,1001055.59464701,0.0,1.0
2008-10-27,24.27,25.47,24.11,25.13,260100,7.26424979679995,7.62342160381108,7.2163602225318,7.52165625849126,868999.163930299,0.157,1.0
2008-10-28,24.08,25.25,23.68,24.65,326000,7.20738092735652,7.55757343919237,7.08765699168615,7.37798753568681,1089172.34694839,0.0,1.0
2008-10-29,27.51,27.96,25.25,25.26,734500,8.23401367572998,8.36870310335916,7.55757343919237,7.56056653758413,2453978.80010305,0.0,1.0
2008-10-30,28.59,29.5,27.03,28.0,1564700,8.55726830203999,8.8296402556901,8.09034495292554,8.38067549692619,5227693.16340538,0.0,1.0
2008-10-31,29.39,29.55,28.23,28.55,587600,8.79671617338074,8.84460574764889,8.44951675993666,8.54529590847296,1963183.04008244,0.0,1.0
2008-11-03,29.09,29.77,27.65,29.5,657300,8.70692322162796,8.9104539122676,8.27591705321461,8.8296402556901,2196052.09708337,0.0,1.0
2008-11-04,29.02,30.0,28.51,30.0,313300,8.68597153288565,8.97929517527806,8.53332351490592,8.97929517527806,1046741.39968997,0.0,1.0
2008-11-05,27.88,29.1,27.53,28.73,196100,8.34475831622508,8.70991632001972,8.2399998725135,8.59917167952463,655173.91790362,0.0,1.0
2008-11-06,28.36,29.1,27.25,27.28,313000,8.48842703902953,8.70991632001972,8.15619311754424,8.16517241271952,1045739.09384922,0.0,1.0
2008-11-07,28.35,28.97,27.79,28.49,84400,8.48543394063777,8.67100604092685,8.31782043069925,8.5273373181224,281982.043197682,0.0,1.0
2008-11-10,27.57,28.99,27.28,28.62,215700,8.25197226608054,8.67699223771037,8.16517241271952,8.56624759721527,720657.89949929,0.0,1.0
2008-11-11,24.26,26.69,23.28,26.52,603400,7.26125669840819,7.98857960760572,6.96793305601578,7.93769693494581,2015971.14769528,0.0,1.0
2008-11-12,23.27,24.88,23.15,23.95,255000,6.96493995762402,7.44682879869727,6.92902277692291,7.16847064826365,851959.964637547,0.0,1.0
2008-11-13,23.59,23.98,21.6603,23.46,353600,7.06071910616032,7.17744994343893,6.48314090950251,7.02180882706745,1181384.4842974,0.0,1.0
2008-11-14,21.55,23.4,21.55,22.94,281500,6.45012703424141,7.00385023671689,6.45012703424141,6.86616771069596,940496.980570469,0.0,1.0
2008-11-17,22.74,23.15,21.11,21.11,287100,6.80630574286077,6.92902277692291,6.318430705004,6.318430705004,959206.689597804,0.0,1.0
2008-11-18,23.1,23.46,22.37,23.0,272500,6.91405728496411,7.02180882706745,6.69556110236568,6.88412630104652,910427.805347967,0.0,1.0
2008-11-19,22.19,23.79,22.16,22.95,164400,6.64168533131401,7.1205810739955,6.63270603613873,6.86916080908772,549263.60073103,0.0,1.0
2008-11-20,21.65,22.26,21.24,22.26,262100,6.480058018159,6.66263702005632,6.35734098409687,6.66263702005632,875681.202868632,0.0,1.0
2008-11-21,22.52,22.8,21.08,21.78,598900,6.74045757824207,6.82426433321133,6.30945140982872,6.51896829725187,2000936.56008403,0.0,1.0
2008-11-24,23.29,23.8,22.4,22.87,245200,6.97092615440754,7.12357417238726,6.70454039754095,6.84521602195364,819217.973839712,0.0,1.0
2008-11-25,24.2,24.34,22.75,23.43,232100,7.24329810805764,7.28520148554227,6.80929884125253,7.01282953189217,775450.618793626,0.0,1.0
2008-11-26,25.16,25.22,23.17,23.67,233800,7.53063555366654,7.54859414401709,6.93500897370642,7.08466389329439,781130.35189121,0.0,1.0
2008-11-28,25.21,25.5,24.2401,24.95,69300,7.54560104562533,7.63240089898635,7.25530043260859,7.46778048743959,231532.649213263,0.0,1.0
2008-12-01,23.31,24.92,22.99,24.65,439600,6.97691235119105,7.45880119226431,6.88113320265476,7.37798753568681,1468712.15864575,0.0,1.0
2008-12-02,23.33,24.0,23.0,23.75,513200,6.98289854797457,7.18343614022245,6.88412630104652,7.10860868042847,1714611.19157643,0.0,1.0
2008-12-03,24.1,24.18,22.89,22.89,327300,7.21336712414004,7.23731191127412,6.85120221873716,6.85120221873716,1093515.67225831,0.0,1.0
2008-12-04,24.57,25.44,23.69,23.69,215500,7.35404274855273,7.6144423086358,7.09065009007791,7.09065009007791,719989.695605457,0.0,1.0
2008-12-05,25.28,25.39,23.9,24.1,295300,7.56655273436765,7.599476816677,7.15350515630486,7.21336712414004,986603.049244971,0.0,1.0
2008-12-08,26.38,26.59,25.28,25.5,362500,7.89579355746118,7.95864862368812,7.56655273436765,7.63240089898635,1211119.55757298,0.0,1.0
2008-12-09,25.55,26.82,25.27,26.82,434500,7.64736639094515,8.02748988669859,7.56355963597589,8.02748988669859,1451672.959353,0.0,1.0
2008-12-10,25.81,26.47,25.45,25.75,247000,7.72518694913089,7.92273144298701,7.61743540702756,7.70722835878034,825231.808884213,0.0,1.0
2008-12-11,25.34,26.5,24.91,25.49,141400,7.5845113247182,7.93171073816229,7.45580809387255,7.62940780059459,472420.152940193,0.0,1.0
2008-12-12,25.95,26.1,24.3975,24.94,151100,7.76709032661552,7.81198680249192,7.30241180129488,7.46478738904783,504828.041791112,0.0,1.0
2008-12-15,25.15,26.77,24.99,26.38,184300,7.52764245527478,8.01252439473979,7.47975288100663,7.89579355746118,615749.888167451,0.0,1.0
2008-12-16,26.22,26.24,24.8,25.3,167800,7.84790398319303,7.85389017997655,7.4228840115632,7.57253893115117,560623.066926198,0.0,1.0
2008-12-17,26.76,27.25,25.81,26.05,278500,8.00953129634803,8.15619311754424,7.72518694913089,7.79702131053312,930473.922162969,0.0,1.0
2008-12-18,27.19,27.75,26.66,26.93,300800,8.13823452719368,8.30584803713221,7.97960031243044,8.06041396900794,1004978.65632539,0.0,1.0
2008-12-19,28.2,28.23,27.21,28.18,373300,8.44053746476138,8.44951675993666,8.1442207239772,8.43455126797786,1247202.56783999,0.0,1.0
2008-12-22,28.53,28.78,27.29,28.07,212900,8.53930971168944,8.61413717148342,8.16816551111128,8.40162718566851,711303.044985623,0.0,1.0
2008-12-23,29.1,29.65,28.22,28.72,228000,8.70991632001972,8.87453673156648,8.4465236615449,8.59617858113287,761752.438970043,0.0,1.0
2008-12-24,29.74,29.91,28.37,28.7,125800,8.90147461709232,8.95235728975223,8.49142013742129,8.59019238434935,420300.24922119,0.0,1.0
2008-12-26,29.48,30.46,29.0,30.0,234400,8.82365405890658,9.11697770129899,8.67998533610213,8.97929517527806,783134.96357271,0.0,1.0
2008-12-29,27.51,27.88,24.1,25.02,487200,8.23401367572998,8.34475831622508,7.21336712414004,7.4887321761819,1627744.68537809,0.0,1.0
2008-12-30,29.19,29.25,26.95,27.52,266400,8.73685420554556,8.75481279589611,8.06640016579146,8.23700677412174,890047.586586049,0.0,1.0
2008-12-31,28.7,30.456,28.62,29.07,339800,8.59019238434935,9.11578046194229,8.56624759721527,8.70093702484444,1135278.4156229,0.0,1.0
2009-01-02,29.71,29.77,28.7,29.04,186900,8.89249532191704,8.9104539122676,8.59019238434935,8.69195772966916,624436.538787285,0.0,1.0
2009-01-05,29.69,30.37,29.4044,30.2,242300,8.88650912513352,9.09003981577316,8.80102623506488,9.03915714311325,809529.017379129,0.0,1.0
2009-01-06,29.99,30.21,29.12,29.85,247600,8.9763020768863,9.04215024150501,8.71590251680324,8.93439869940167,827236.420565713,0.0,1.0
2009-01-07,29.61,30.15,29.34,29.8,162400,8.86256433799945,9.02419165115445,8.78175068142195,8.91943320744288,542581.561792697,0.0,1.0
2009-01-08,29.63,29.88,29.23,29.71,140800,8.86855053478297,8.94337799457695,8.74882659911259,8.89249532191704,470415.541258693,0.0,1.0
2009-01-09,30.28,30.99,29.78,30.0,354700,9.06310193024733,9.27561191606224,8.91344701065936,8.97929517527806,1185059.60571348,0.0,1.0
2009-01-12,29.39,30.66,29.1201,30.29,161500,8.79671617338074,9.17683966913418,8.71593244778716,9.06609502863908,539574.644270447,0.0,1.0
2009-01-13,29.82,30.3,29.0,29.0,169600,8.92541940422639,9.06908812703084,8.67998533610213,8.67998533610213,566636.901970698,0.0,1.0
2009-01-14,29.33,29.79,29.01,29.43,116700,8.77875758303019,8.91644010905112,8.68297843449389,8.80868856694778,389896.972051772,0.0,1.0
2009-01-15,29.91,30.0,28.81,29.32,166600,8.95235728975223,8.97929517527806,8.6231164666587,8.77576448463843,556613.843563198,0.0,1.0
2009-01-16,29.37,30.18,28.93,29.99,269500,8.79072997659722,9.03317094632973,8.65903364735981,8.9763020768863,900404.746940467,0.0,1.0
2009-01-20,27.34,29.65,27.33,29.1,202200,8.18313100307008,8.87453673156648,8.18013790467831,8.70991632001972,675554.136665537,0.0,1.0
2009-01-21,27.52,28.1,27.0,27.32,262700,8.23700677412174,8.41060648084379,8.08136565775026,8.17714480628656,877685.814550133,0.0,1.0
2009-01-22,27.37,27.62,27.02,27.31,157000,8.19211029824535,8.26693775803934,8.08735185453378,8.1741517078948,524540.056659196,0.0,1.0
2009-01-23,26.74,27.0589,26.31,26.81,204300,8.00354509956451,8.09899500727772,7.87484186871886,8.02449678830683,682570.277550788,0.0,1.0
2009-01-26,26.7,26.82,26.0,26.76,194700,8.10590906456268,8.14234011653825,7.89339459470524,8.12412459055047,641321.036122487,0.382,1.0
2009-01-27,27.5,27.55,26.48,26.68,102300,8.34878274439977,8.36396234938959,8.03911880260749,8.09983722256676,336965.290166052,0.0,1.0
2009-01-28,28.4,28.45,27.4008,27.8,159100,8.62201563421649,8.6371952392063,8.31866640809997,8.43986037433868,524058.432702042,0.0,1.0
2009-01-29,27.5,28.25,27.3,28.06,131500,8.34878274439977,8.57647681924703,8.2880643244405,8.51879432028573,433146.976117653,0.0,1.0
2009-01-30,27.08,28.2999,26.57,28.04,186100,8.2212740624853,8.59162606502687,8.06644209158916,8.5127224782898,612993.553273728,0.0,1.0
2009-02-02,26.75,27.49,26.57,26.78,163000,8.1210886695525,8.3457468234018,8.06644209158916,8.13019643254639,536904.616784619,0.0,1.0
2009-02-03,26.8,27.29,26.18,26.75,208200,8.13626827454232,8.28502840344253,7.94804117266858,8.1210886695525,685788.59640833,0.0,1.0
2009-02-04,26.23,27.23,25.62,26.65,267500,7.9632207776584,8.26681287745475,7.77802959678262,8.09072945957286,881116.472330587,0.0,1.0
2009-02-05,26.31,26.44,25.76,26.15,185300,7.9875081456421,8.02697511861563,7.82053249075411,7.93893340967469,610358.438590123,0.0,1.0
2009-02-06,26.78,26.94,26.08,26.37,151500,8.13019643254639,8.17877116851381,7.91768196268894,8.00572367162989,499024.843207791,0.0,1.0
2009-02-09,26.3,26.84,25.96,26.61,122900,7.98447222464414,8.14841195853417,7.88125091071338,8.07858577558101,404819.493268894,0.0,1.0
2009-02-10,25.25,26.46,25.07,26.33,149000,7.66570051985797,8.03304696061156,7.61105394189462,7.99357998763803,490790.109821523,0.0,1.0
2009-02-11,25.01,25.51,24.75,25.4,237900,7.59283841590684,7.74463446580502,7.51390446995979,7.71123933482742,783617.229037184,0.0,1.0
2009-02-12,24.99,25.1,24.6,24.84,152800,7.58676657391092,7.62016170488852,7.46836565499034,7.54122775894146,503306.904568649,0.0,1.0
2009-02-13,23.73,24.9,23.6101,24.9,237100,7.20424052816751,7.55944328492924,7.16783983540193,7.55944328492924,780982.114353578,0.0,1.0
2009-02-17,22.69,23.6375,22.285,23.51,275600,6.8885047443793,7.17615825893635,6.76554994396178,7.13745026621231,907797.008502093,0.0,1.0
2009-02-18,23.75,23.87,22.47,23.14,294500,7.21031237016344,7.246743422139,6.8217144824241,7.02512118928766,970051.592902272,0.0,1.0
2009-02-19,23.88,24.12,23.39,23.81,210900,7.24977934313696,7.32264144708809,7.10101921423675,7.22852789615122,694682.108465498,0.0,1.0
2009-02-20,23.41,24.64,23.1,23.1,391300,7.10709105623268,7.48050933898219,7.01297750529581,7.01297750529581,1288900.46961854,0.0,1.0
2009-02-23,22.68,23.83,22.58,23.6,249800,6.88546882338134,7.23459973814714,6.8551096134017,7.16477355519398,822814.559955815,0.0,1.0
2009-02-24,22.77,23.495,22.01,22.72,233700,6.91279211236301,7.13289638471537,6.68206211651778,6.89761250737319,769782.876948255,0.0,1.0
2009-02-25,22.43,22.74,22.24,22.59,203700,6.80957079843225,6.90368434936912,6.75188829947094,6.85814553439966,670966.076313049,0.0,1.0
2009-02-26,22.18,22.73,22.14,22.52,166200,6.73367277348316,6.90064842837115,6.7215290894913,6.83689408741392,547445.075519041,0.0,1.0
2009-02-27,22.28,22.64,22.0,22.0,257600,6.76403198346279,6.87332513938948,6.67902619551981,6.67902619551981,848506.928120969,0.0,1.0
2009-03-02,20.47,22.24,20.32,22.06,282900,6.21453028283139,6.75188829947094,6.16899146786194,6.6972417215076,931842.429989993,0.0,1.0
2009-03-03,20.37,20.7299,20.31,20.53,316200,6.18417107285176,6.29343386956846,6.16595554686397,6.23274580881917,1041529.07869507,0.0,1.0
2009-03-04,20.51,20.88,20.4508,20.53,187200,6.22667396682325,6.3390030437479,6.2087013145153,6.23274580881917,616616.835963685,0.0,1.0
2009-03-05,18.7,20.53,18.66,20.4,297200,5.67717226619184,6.23274580881917,5.66502858219999,6.19327883584565,978945.104959441,0.0,1.0
2009-03-06,18.51,19.07,18.06,18.75,253300,5.61948976723053,5.78950134311649,5.48287332232217,5.69235187118166,834343.18669659,0.0,1.0
2009-03-09,17.25,18.4999,17.01,18.3,343400,5.23696372148713,5.61642348702259,5.164101617536,5.5557354262733,1131122.97793766,0.0,1.0
2009-03-10,18.07,18.48,17.6,17.63,238500,5.48590924332014,5.61038200423664,5.34322095641585,5.35232871940974,785593.565049888,0.0,1.0
2009-03-11,18.05,18.68,18.0,18.19,318100,5.47983740132421,5.67110042419591,5.46465779633439,5.5223402952957,1047787.47606863,0.0,1.0
2009-03-12,20.02,20.15,17.88,18.09,304600,6.07791383792303,6.11738081089656,5.42822674435883,5.49198108531607,1003319.91578279,0.0,1.0
2009-03-13,20.69,21.29,20.25,20.25,320200,6.28132054478659,6.4634758046644,6.14774002087619,6.14774002087619,1054704.6521131,0.0,1.0
2009-03-16,21.09,21.6302,21.01,21.05,198600,6.40275738470513,6.56675783701512,6.37847001672142,6.39061370071328,654167.220205064,0.0,1.0
2009-03-17,22.17,22.18,20.93,21.06,283300,6.73063685248519,6.73367277348316,6.35418264873771,6.39364962171124,933159.987331796,0.0,1.0
2009-03-18,22.75,23.25,21.99,22.19,231800,6.90672027036708,7.05851632026526,6.67599027452185,6.73670869448112,763524.479574692,0.0,1.0
2009-03-19,22.97,23.32,22.76,23.01,139400,6.97351053232228,7.079767767251,6.90975619136504,6.98565421631413,459168.733618257,0.0,1.0
2009-03-20,22.16,23.32,22.0,23.32,169400,6.72760093148723,7.079767767251,6.67902619551981,7.079767767251,557985.534253463,0.0,1.0
2009-03-23,23.63,23.63,22.32,22.68,190800,7.17388131818787,7.17388131818787,6.77617566745465,6.88546882338134,628474.852039911,0.0,1.0
2009-03-24,23.23,23.95,23.17,23.5,179800,7.05244447826933,7.27103079012271,7.03422895228155,7.13441434521435,592242.025140335,0.0,1.0
2009-03-25,23.37,23.9998,22.71,23.98,143900,7.09494737224082,7.28614967669257,6.89457658637523,7.2801385531166,473991.253713538,0.0,1.0
2009-03-26,23.71,23.79,23.1,23.58,201700,7.19816868617158,7.22245605415529,7.01297750529581,7.15870171319806,664378.289604035,0.0,1.0
2009-03-27,23.0,24.0,22.96,23.52,268200,6.98261829531617,7.28621039511252,6.97047461132432,7.14048618721027,883422.197678742,0.0,1.0
2009-03-30,22.38,23.04,21.5,22.12,446500,6.79439119344243,6.99476197930802,6.52723014562164,6.71545724749538,1470723.38278732,0.0,1.0
2009-03-31,22.39,22.95,21.91,22.48,358000,6.79742711444039,6.96743869032635,6.65170290653814,6.82475040342206,1179213.82091346,0.0,1.0
2009-04-01,22.08,22.2,21.6,22.2,284300,6.70331356350352,6.73974461547909,6.55758935560127,6.73974461547909,936453.880686303,0.0,1.0
2009-04-02,24.41,24.76,22.41,22.42,356200,7.41068315602903,7.51694039095776,6.80349895643632,6.80653487743428,1173284.81287535,0.0,1.0
2009-04-03,24.44,24.6,23.56,24.35,165800,7.41979091902292,7.46836565499034,7.15262987120213,7.39246763004125,546127.518177239,0.0,1.0
2009-04-06,23.52,24.27,23.08,24.27,233100,7.14048618721027,7.36818026205754,7.00690566329988,7.36818026205754,767806.540935551,0.0,1.0
2009-04-07,22.83,23.5,22.76,23.4,306900,6.93100763835079,7.13441434521435,6.90975619136504,7.10405513523471,1010895.87049816,0.0,1.0
2009-04-08,23.34,23.49,22.83,23.0,155500,7.08583960924693,7.13137842421638,6.93100763835079,6.98261829531617,512200.416625818,0.0,1.0
2009-04-09,24.82,24.86,23.5,23.77,343000,7.53515591694554,7.54729960093739,7.13441434521435,7.21638421215936,1129805.42059585,0.0,1.0
2009-04-13,24.51,24.9525,24.275,24.56,250700,7.44104236600867,7.57538187016855,7.36969822255652,7.45622197099848,825779.063974871,0.0,1.0
2009-04-14,24.14,24.67,24.01,24.46,253800,7.32871328908401,7.48961710197608,7.28924631611049,7.42586276101885,835990.133373843,0.0,1.0
2009-04-15,24.57,24.9,24.01,24.16,198200,7.45925789199645,7.55944328492924,7.28924631611049,7.33478513107994,652849.662863261,0.0,1.0
2009-04-16,25.35,25.49,24.55,24.89,272900,7.6960597298376,7.73856262380909,7.45318605000052,7.55640736393128,898903.496444925,0.0,1.0
2009-04-17,25.53,26.27,25.26,25.41,314800,7.75070630780095,7.97536446165025,7.66873644085593,7.71427525582539,1036917.62799876,0.0,1.0
2009-04-20,25.61,25.81,25.3,25.55,394900,7.77499367578466,7.83571209574393,7.68088012484779,7.75677814979688,1300758.48569476,0.0,1.0
2009-04-21,26.49,26.51,25.55,25.65,257400,8.04215472360545,8.04822656560138,7.75677814979688,7.78713735977651,847848.149450068,0.0,1.0
2009-04-22,26.33,26.77,26.185,26.25,280000,7.99357998763803,8.12716051154843,7.94955913316756,7.96929261965432,922290.139261923,0.0,1.0
2009-04-23,27.01,27.22,26.27,26.62,337700,8.20002261549955,8.26377695645679,7.97536446165025,8.08162169657898,1112347.78581697,0.0,1.0
2009-04-24,27.75,27.96,27.45,27.68,448500,8.42468076934886,8.48843511030609,8.33360313940995,8.40342932236311,1477311.16949633,0.0,1.0
2009-04-27,27.09,27.63,26.6107,27.53,449100,8.35546177059529,8.5220158258231,8.20762962490882,8.49117248226239,1456067.81935323,0.432,1.0
2009-04-28,26.65,27.68,26.63,27.58,360000,8.21975105892818,8.53743749760345,8.21358239021604,8.50659415404275,1167188.63274808,0.0,1.0
2009-04-29,26.54,26.76,26.15,26.66,441500,8.1858233810114,8.25367873684496,8.06553434112465,8.22283539328425,1431427.17043966,0.0,1.0
2009-04-30,26.47,27.2399,26.36,26.54,355800,8.16423304051891,8.40169594259279,8.13030536260213,8.1858233810114,1153571.43203269,0.0,1.0
2009-05-01,26.31,26.78,26.0,26.5,282300,8.11488369082178,8.2598474055571,8.01926932578359,8.17348604358712,915270.419513289,0.0,1.0
2009-05-04,26.68,26.7301,26.24,26.58,188800,8.22900406199639,8.24445657712031,8.09329335032928,8.19816071843569,612125.59406344,0.0,1.0
2009-05-05,26.15,26.85,26.0,26.73,227100,8.06553434112465,8.28143774604959,8.01926932578359,8.24442573377675,736301.49582525,0.0,1.0
2009-05-06,24.95,26.4,24.75,26.4,297200,7.69541421839618,8.14264270002642,7.63372753127476,8.14264270002642,963579.060146473,0.0,1.0
2009-05-07,24.51,25.61,24.35,25.06,292100,7.55970350672907,7.89898028589684,7.51035415703194,7.72934189631295,947043.887849209,0.0,1.0
2009-05-08,24.51,24.83,24.189,24.82,210200,7.55970350672907,7.65840220612333,7.4606963738992,7.65531787176726,681508.47389902,0.0,1.0
2009-05-11,24.78,25.08,24.0501,24.28,322300,7.64298053434298,7.73551056502509,7.41785496969338,7.48876381653945,1044958.04537419,0.0,1.0
2009-05-12,24.17,25.0,23.97,24.81,255800,7.45483613862267,7.71083589017653,7.39314945150126,7.65223353741119,829352.367380444,0.0,1.0
2009-05-13,22.21,24.01,22.05,24.0,617200,6.85030660483283,7.40548678892554,6.8009572551357,7.40240245456947,2001080.06703366,0.0,1.0
2009-05-14,23.96,24.31,22.02,22.02,473300,7.39006511714519,7.49801681960766,6.79170425206749,6.79170425206749,1534528.83299908,0.0,1.0
2009-05-15,22.27,23.705,22.01,23.69,531000,6.86881261096925,7.31141459106539,6.78861991771142,7.30678808953128,1721603.23330342,0.0,1.0
2009-05-18,22.36,22.53,21.65,22.29,536100,6.89657162017389,6.94900530422709,6.67758388089287,6.87498127968139,1738138.40560069,0.0,1.0
2009-05-19,22.03,22.561,21.69,22.23,486100,6.79478858642356,6.95856674073091,6.68992121831716,6.85647527354497,1576028.87327457,0.0,1.0
2009-05-20,22.18,22.61,21.97,22.4,498200,6.84105360176462,6.97367997907565,6.77628258028713,6.90890895759817,1615259.38009749,0.0,1.0
2009-05-21,20.86,22.12,20.63,22.02,459000,6.4339214667633,6.82254759562819,6.36298177657367,6.79170425206749,1488165.50675381,0.0,1.0
2009-05-22,20.56,21.29,20.43,21.05,314300,6.34139143608118,6.56654784407433,6.30129508945226,6.49252381952864,1019020.52020201,0.0,1.0
2009-05-26,21.78,21.87,20.08,20.1,773900,6.71768022752179,6.74543923672643,6.19334338698979,6.19951205570193,2509131.34134373,0.0,1.0
2009-05-27,22.62,22.93,21.75,21.75,639000,6.97676431343172,7.07237867846991,6.70842722445358,6.70842722445358,2071759.82312785,0.0,1.0
2009-05-28,23.21,23.23,22.16,22.53,460300,7.15874004043989,7.16490870915203,6.83488493305248,6.94900530422709,1492380.35459429,0.0,1.0
2009-05-29,24.37,24.49,23.39,23.6,492200,7.51652282574408,7.55353483801693,7.21425805884916,7.27902908032664,1595806.23621835,0.0,1.0
2009-06-01,25.37,25.47,24.38,24.93,352200,7.82495626135114,7.85579960491185,7.51960716010015,7.68924554968404,1141899.54570521,0.0,1.0
2009-06-02,25.89,26.07,24.81,24.81,424300,7.98534164786681,8.04085966627609,7.65223353741119,7.65223353741119,1375661.49131948,0.0,1.0
2009-06-03,24.75,25.86,24.58,25.86,380900,7.63372753127476,7.9760886447986,7.58129384722156,7.9760886447986,1234950.4172604,0.0,1.0
2009-06-04,25.09,25.26,24.26,24.92,348800,7.73859489938117,7.79102858343437,7.4825951478273,7.68616121532797,1130876.09750703,0.0,1.0
2009-06-05,25.27,25.57,25.12,25.56,204600,7.79411291779044,7.88664294847255,7.74784790244938,7.88355861411648,663352.206278494,0.0,1.0
2009-06-08,24.87,25.27,24.7701,25.27,109200,7.67073954354761,7.79411291779044,7.63992704333047,7.79411291779044,354047.218600252,0.0,1.0
2009-06-09,24.5,25.2,24.44,24.83,229900,7.556619172373,7.77252257729794,7.53811316623658,7.65840220612333,745379.629635512,0.0,1.0
2009-06-10,23.22,24.5999,22.95,24.51,455700,7.16182437479596,7.58743167259014,7.07854734718205,7.55970350672907,1477466.27762028,0.0,1.0
2009-06-11,23.0,23.49,22.9,23.38,258500,7.09396901896241,7.24510140240987,7.0631256754017,7.21117372449309,838106.282126055,0.0,1.0
2009-06-12,22.9,23.09,22.76,23.08,124300,7.0631256754017,7.12172802816704,7.01994499441671,7.11864369381097,403004.297362741,0.0,1.0
2009-06-15,24.13,24.6,23.0,23.58,1145300,7.44249880119839,7.58746251593371,7.09396901896241,7.2728604116145,3713280.94746217,0.0,1.0
2009-06-16,24.09,24.85,24.06,24.54,534500,7.4301614637741,7.66457087483547,7.42090846070589,7.56895650979728,1732950.90056625,0.0,1.0
2009-06-17,24.26,24.86,24.1001,24.29,425000,7.4825951478273,7.66765520919154,7.43327664147374,7.49184815089552,1377931.02477204,0.0,1.0
2009-06-18,24.61,24.97,24.11,24.46,351600,7.59054685028978,7.70158288710832,7.43633013248624,7.54428183494872,1139954.23131729,0.0,1.0
2009-06-19,24.93,25.05,24.62,24.94,350400,7.68924554968404,7.72625756195688,7.59363118464585,7.69232988404011,1136063.60254147,0.0,1.0
2009-06-22,24.31,24.98,24.0,24.9,405800,7.49801681960766,7.70466722146439,7.40240245456947,7.67999254661582,1315680.96435881,0.0,1.0
2009-06-23,24.24,24.74,23.92,24.21,460400,7.47642647911516,7.63064319691869,7.3777277797209,7.46717347604695,1492704.57365894,0.0,1.0
2009-06-24,24.9,25.7,24.75,24.75,444000,7.67999254661582,7.92673929510147,7.63372753127476,7.63372753127476,1439532.64705597,0.0,1.0
2009-06-25,25.38,25.49,24.74,24.9,301300,7.82804059570721,7.86196827362399,7.63064319691869,7.67999254661582,976872.041797216,0.0,1.0
2009-06-26,25.31,25.48,25.05,25.45,384700,7.80645025521472,7.85888393926792,7.72625756195688,7.84963093619971,1247270.74171719,0.0,1.0
2009-06-29,25.18,25.8,25.1,25.41,224300,7.7663539085858,7.95758263866218,7.74167923373724,7.83729359877542,727223.362014987,0.0,1.0
2009-06-30,24.96,25.56,24.9,25.2,371500,7.69849855275225,7.88355861411648,7.67999254661582,7.77252257729794,1204473.82518309,0.0,1.0
2009-07-01,25.45,25.97,25.16,25.4,377800,7.84963093619971,8.01001632271538,7.76018523987366,7.83420926441935,1224899.62625618,0.0,1.0
2009-07-02,25.03,25.47,24.84,25.47,180500,7.72008889324474,7.85579960491185,7.6614865404794,7.85579960491185,585215.411697303,0.0,1.0
2009-07-06,25.21,25.27,24.37,25.04,212500,7.77560691165401,7.79411291779044,7.51652282574408,7.72317322760081,688965.512386022,0.0,1.0
2009-07-07,24.67,25.28,24.61,25.28,280800,7.6090528564262,7.79719725214651,7.59054685028978,7.79719725214651,910407.133543506,0.0,1.0
2009-07-08,24.96,25.12,24.57,25.05,178500,7.69849855275225,7.74784790244938,7.57820951286549,7.72625756195688,578731.030404258,0.0,1.0
2009-07-09,24.96,25.14,24.6,25.14,169100,7.69849855275225,7.75401657116152,7.58746251593371,7.75401657116152,548254.438326947,0.0,1.0
2009-07-10,24.86,25.4,24.5,24.94,180900,7.66765520919154,7.83420926441935,7.556619172373,7.69232988404011,586512.287955912,0.0,1.0
2009-07-13,25.27,25.33,24.55,25.11,187000,7.79411291779044,7.81261892392686,7.57204084415335,7.74476356809331,606289.650899699,0.0,1.0
2009-07-14,25.43,25.5592,24.98,25.29,182200,7.84346226748757,7.883311867368,7.70466722146439,7.80028158650258,590727.135796391,0.0,1.0
2009-07-15,27.0,27.25,25.82,25.82,603700,8.32770276139065,8.40481112029242,7.96375130737432,7.96375130737432,1957310.49330561,0.0,1.0
2009-07-16,27.76,27.82,26.86,26.86,234500,8.56211217245202,8.58061817858844,8.28452208040566,8.28452208040566,760293.706609516,0.0,1.0
2009-07-17,28.93,29.0,27.62,27.85,439800,8.92297929211228,8.94456963260478,8.51893149146703,8.58987118165665,1425915.44634058,0.0,1.0
2009-07-20,29.99,30.0,28.5,29.0,570700,9.24991873385576,9.25300306821184,8.79035291480124,8.94456963260478,1850318.20197037,0.0,1.0
2009-07-21,30.43,31.68,29.73,30.02,726200,9.38562944552287,9.7711712400317,9.16972604059793,9.25917173692398,2354478.84750461,0.0,1.0
2009-07-22,29.89,30.49,29.26,30.49,486300,9.21907539029506,9.40413545165929,9.02476232586261,9.40413545165929,1576677.31140387,0.0,1.0
2009-07-23,30.16,30.55,29.402,29.85,569000,9.30235241790897,9.42264145779572,9.06855987371881,9.20673805287078,1844806.47787128,0.0,1.0
2009-07-24,30.15,30.34,29.96,30.25,579500,9.29926808355289,9.35787043631824,9.24066573078755,9.3301114271136,1878849.47965976,0.0,1.0
2009-07-27,27.29,28.73,26.42,28.1,1641000,8.4171484577167,8.86129260499087,8.14881136873856,8.66697954055842,5320434.85094335,0.0,1.0
2009-07-28,28.3,28.39,27.0,27.05,846400,8.72866622767983,8.75642523688447,8.32770276139065,8.34312443317101,2744190.16321661,0.0,1.0
2009-07-29,28.71,28.9,28.01,28.37,322500,8.89953835100614,8.95843463406749,8.68255204499067,8.79414500237005,1040388.23530135,0.144,1.0
2009-07-30,29.73,30.35,28.32,28.76,454400,9.21571839691441,9.40790626795668,8.77864598051181,8.91503737286439,1465898.95851453,0.0,1.0
2009-07-31,29.43,30.24,29.3,29.97,382300,9.12272426576492,9.37380841986854,9.08242680893347,9.290113701834,1233303.6352115,0.0,1.0
2009-08-03,29.88,30.0,29.29,29.51,276300,9.26221546248915,9.29941311494895,9.07932700456182,9.14752270073812,891346.571825625,0.0,1.0
2009-08-04,30.08,30.18,29.76,29.89,186300,9.32421154992214,9.35520959363864,9.22501781002935,9.2653152668608,601005.668950829,0.0,1.0
2009-08-05,30.03,30.03,29.58,29.9,229100,9.3087125280639,9.3087125280639,9.16922133133966,9.26841507123245,739078.898317954,0.0,1.0
2009-08-06,29.79,30.3,29.6,30.03,250100,9.2343172231443,9.39240724609844,9.17542094008296,9.3087125280639,806825.10898874,0.0,1.0
2009-08-07,30.17,30.28,29.87,29.98,125500,9.35210978926699,9.38620763735514,9.2591156581175,9.29321350620565,404864.259008744,0.0,1.0
2009-08-10,30.06,30.08,29.6306,29.85,136700,9.31801194117884,9.32421154992214,9.18490634146021,9.2529160493742,440995.571366497,0.0,1.0
2009-08-11,29.9,30.29,29.62,29.99,120600,9.26841507123245,9.38930744172679,9.18162054882626,9.2963133105773,389056.809852227,0.0,1.0
2009-08-12,30.0,30.17,29.59,29.99,138900,9.29941311494895,9.35210978926699,9.17232113571131,9.2963133105773,448092.793436769,0.0,1.0
2009-08-13,29.81,30.04,29.68,29.99,214800,9.2405168318876,9.31181233243555,9.20021937505616,9.2963133105773,692946.954861181,0.0,1.0
2009-08-14,29.16,29.91,29.1,29.83,319300,9.03902954773038,9.2715148756041,9.02043072150048,9.2467164406309,1030065.00319914,0.0,1.0
2009-08-17,28.6,28.8096,28.51,28.77,187100,8.865440502918,8.93041240254777,8.83754226357315,8.91813717723604,603586.476976382,0.0,1.0
2009-08-18,28.89,29.065,28.6,28.72,197900,8.95533482969584,9.00958140619971,8.865440502918,8.90263815537779,638427.385321358,0.0,1.0
2009-08-19,28.8,29.05,28.6506,28.74,299000,8.92743659035099,9.00493169964223,8.88112551303854,8.90883776412109,964576.999550712,0.0,1.0
2009-08-20,28.9,28.99,28.59,28.63,199200,8.95843463406749,8.98633287341233,8.86234069854635,8.87473991603294,642621.198362882,0.0,1.0
2009-08-21,29.19,29.37,28.9165,29.1,229200,9.04832896084532,9.10412543953502,8.96354931128071,9.02043072150048,739401.499321149,0.0,1.0
2009-08-24,28.99,29.41,28.76,29.2,241700,8.98633287341233,9.11652465702162,8.91503737286439,9.05142876521697,779726.624720426,0.0,1.0
2009-08-25,30.14,30.325,28.94,28.94,236800,9.34281037615204,9.40015675702756,8.97083385155408,8.97083385155408,763919.175563909,0.0,1.0
2009-08-26,29.56,30.12,29.4,29.97,145300,9.16302172259636,9.33661076740874,9.11342485264997,9.290113701834,468739.257641199,0.0,1.0
2009-08-27,29.72,29.8,29.17,29.47,123500,9.21261859254276,9.23741702751595,9.04212935210203,9.13512348325152,398412.238944859,0.0,1.0
2009-08-28,28.95,29.93,28.88,29.84,160300,8.97393365592573,9.2777144843474,8.95223502532419,9.24981624500255,517129.408120332,0.0,1.0
2009-08-31,28.55,28.8,28.35,28.75,201600,8.84994148105975,8.92743659035099,8.78794539362675,8.91193756849274,650363.622439544,0.0,1.0
2009-09-01,27.75,28.69,27.61,28.4,248500,8.60195713132778,8.89333874226284,8.55855987012468,8.803444415485,801663.492937632,0.0,1.0
2009-09-02,27.87,27.95,27.51,27.63,152200,8.63915478378757,8.66395321876077,8.52756182640818,8.56475947886798,490998.7268616,0.0,1.0
2009-09-03,27.98,28.3,27.81,28.1,144700,8.67325263187572,8.77244637176851,8.62055595755767,8.71045028433551,466803.651622034,0.0,1.0
2009-09-04,27.99,28.07,27.78,27.86,86200,8.67635243624737,8.70115087122056,8.61125654444272,8.63605497941592,278082.064753416,0.0,1.0
2009-09-08,28.17,28.35,28.03,28.03,218000,8.73214891493706,8.78794539362675,8.68875165373397,8.68875165373397,703270.186963396,0.0,1.0
2009-09-09,28.7,28.92,28.08,28.08,103400,8.89643854663449,8.96463424281079,8.70425067559221,8.70425067559221,333569.437302822,0.0,1.0
2009-09-10,29.23,29.24,28.36,28.54,143900,9.06072817833192,9.06382798270357,8.7910451979984,8.8468416766881,464222.84359648,0.0,1.0
2009-09-11,29.05,29.42,28.93,29.23,98900,9.00493169964223,9.11962446139327,8.96773404718243,9.06072817833192,319052.392159082,0.0,1.0
2009-09-14,28.39,29.1,28.22,28.73,258500,8.80034461111335,9.02043072150048,8.74764793679531,8.90573795974944,833923.593257054,0.0,1.0
2009-09-15,27.79,28.37,27.44,28.17,316700,8.61435634881437,8.79414500237005,8.50586319580664,8.73214891493706,1021677.37711609,0.0,1.0
2009-09-16,27.86,28.1136,27.55,27.76,111500,8.63605497941592,8.71466601828096,8.53996104389478,8.60505693569942,359700.118561553,0.0,1.0
2009-09-17,27.68,27.9465,27.16,27.92,211600,8.58025850072623,8.66286828723069,8.41906867340045,8.65465380564582,682623.722758966,0.0,1.0
2009-09-18,27.69,27.84,27.16,27.65,184000,8.58335830509788,8.62985537067262,8.41906867340045,8.57095908761128,593585.845877361,0.0,1.0
2009-09-21,28.12,28.24,27.5,27.57,186400,8.71664989307881,8.75384754553861,8.52446202203653,8.54616065263808,601328.269954023,0.0,1.0
2009-09-22,27.99,28.48,27.78,28.15,153000,8.67635243624737,8.8282428504582,8.61125654444272,8.72594930619376,493579.534887154,0.0,1.0
2009-09-23,28.02,28.29,27.94,28.0,206300,8.68565184936232,8.76934656739686,8.66085341438912,8.67945224061902,665525.869589672,0.0,1.0
2009-09-24,27.68,28.34,27.51,27.93,223300,8.58025850072623,8.7848455892551,8.52756182640818,8.65775361001747,720368.040132689,0.0,1.0
2009-09-25,27.78,27.94,27.41,27.65,250500,8.61125654444272,8.66085341438912,8.49656378269169,8.57095908761128,808115.513001517,0.0,1.0
2009-09-28,27.62,27.89,24.9,25.6,689000,8.56165967449633,8.64535439253087,7.71851288540763,7.9354991914231,2222720.91200816,0.0,1.0
2009-09-29,27.43,27.8,27.34,27.5,285300,8.50276339143499,8.61745615318602,8.47486515209014,8.52446202203653,920380.662113104,0.0,1.0
2009-09-30,26.77,27.4,26.46,27.28,405800,8.29817630290611,8.49346397832004,8.20208236738497,8.45626632586024,1309114.87096214,0.0,1.0
2009-10-01,25.93,26.8,25.84,26.75,366400,8.03779273568754,8.30747571602106,8.00989449634269,8.29197669416281,1182010.07570362,0.0,1.0
2009-10-02,25.7,25.98,25.5175,25.59,275800,7.9664972351396,8.05329175754579,7.90992580535699,7.93239938705145,889733.566809654,0.0,1.0
2009-10-05,25.41,25.758,25.33,25.68,235900,7.87660290836176,7.98447610049516,7.85180447338856,7.9602976263963,761015.766535161,0.0,1.0
2009-10-06,25.56,25.7375,25.38,25.43,242500,7.9230999739365,7.97812150153328,7.86730349524681,7.88280251710506,782307.432745979,0.0,1.0
2009-10-07,25.37,25.79,25.36,25.46,119700,7.86420369087516,7.99439547448444,7.86110388650351,7.89210193022001,386153.400823479,0.0,1.0
2009-10-08,25.26,25.47,25.13,25.42,329500,7.83010584278701,7.89520173459166,7.78980838595557,7.87970271273341,1062970.30552495,0.0,1.0
2009-10-09,25.3,25.35,25.16,25.25,310700,7.84250506027361,7.85800408213186,7.79910779907052,7.82700603841536,1002321.31692444,0.0,1.0
2009-10-12,25.56,25.8,25.19,25.19,127700,7.9230999739365,7.99749527885609,7.80840721218547,7.80840721218547,411961.481079017,0.0,1.0
2009-10-13,25.62,25.79,25.53,25.69,170500,7.9416988001664,7.99439547448444,7.91380056082155,7.96339743076795,550034.710446142,0.0,1.0
2009-10-14,25.52,25.91,25.3575,25.89,270900,7.9107007564499,8.03159312694424,7.8603289354106,8.02539351820094,873926.117653138,0.0,1.0
2009-10-15,25.67,25.79,25.26,25.26,170800,7.95719782202465,7.99439547448444,7.83010584278701,7.83010584278701,551002.513455725,0.0,1.0
2009-10-16,25.95,26.06,25.44,25.44,215800,8.04399234443084,8.07809019251899,7.88590232147671,7.88590232147671,696172.964893123,0.0,1.0
2009-10-19,26.1365,26.38,25.799,26.06,150000,8.10180369596211,8.17728393241177,7.99718529841893,8.07809019251899,483901.504791327,0.0,1.0
2009-10-20,26.04,26.29,25.78,26.16,148200,8.07189058377569,8.14938569306693,7.9912956701128,8.10908823623548,478094.686733831,0.0,1.0
2009-10-21,26.05,26.35,25.97,26.14,219000,8.07499038814734,8.16798451929682,8.05019195317414,8.10288862749218,706496.196995337,0.0,1.0
2009-10-22,26.355,26.46,25.8,26.22,152100,8.16953442148265,8.20208236738497,7.99749527885609,8.12768706246538,490676.125858406,0.0,1.0
2009-10-23,26.39,26.98,26.08,26.37,230600,8.18038373678342,8.36327219471075,8.08428980126228,8.17418412804012,743917.913365868,0.0,1.0
2009-10-26,27.09,27.88,26.2303,26.49,370000,8.3973700427989,8.64225458815922,8.13087986096818,8.21138178049992,1193623.71181861,0.0,1.0
2009-10-27,27.79,28.23,27.09,27.24,310800,8.61435634881437,8.75074774116696,8.3973700427989,8.44386710837364,1002643.91792763,0.0,1.0
2009-10-28,27.46,27.79,27.3,27.79,247400,8.51206280454994,8.61435634881437,8.46246593460354,8.61435634881437,798114.881902496,0.0,1.0
2009-10-29,27.69,27.69,27.23,27.4,126400,8.58335830509788,8.58335830509788,8.44076730400199,8.49346397832004,407767.668037492,0.0,1.0
2009-10-30,27.15,27.88,27.08,27.68,170100,8.4159688690288,8.64225458815922,8.39427023842725,8.58025850072623,548744.306433365,0.0,1.0
2009-11-02,27.93,28.35,27.0,27.15,239800,8.65775361001747,8.78794539362675,8.36947180345405,8.4159688690288,773597.205659735,0.0,1.0
2009-11-03,27.91,27.94,27.41,27.68,93100,8.65155400127417,8.66085341438912,8.49656378269169,8.58025850072623,300341.533973817,0.0,1.0
2009-11-04,27.56,28.3,27.49,27.95,136700,8.54306084826643,8.77244637176851,8.52136221766489,8.66395321876077,440995.571366496,0.0,1.0
2009-11-05,27.47,27.9025,27.17,27.85,168200,8.51516260892159,8.64922914799543,8.4221684777721,8.63295517504427,542614.887372675,0.0,1.0
2009-11-06,27.33,27.7,27.04,27.53,70900,8.47176534771849,8.58645810946953,8.38187102094065,8.53376143515148,228724.111264701,0.0,1.0
2009-11-09,28.19,28.19,27.41,27.5,94100,8.73834852368036,8.73834852368036,8.49656378269169,8.52446202203653,303567.544005759,0.0,1.0
2009-11-10,27.14,28.14,26.93,28.0,182100,8.41286906465715,8.72284950182211,8.3477731728525,8.67945224061902,587456.426816671,0.0,1.0
2009-11-11,26.88,27.38,26.48,27.38,112000,8.33227415099426,8.48726436957674,8.20828197612827,8.48726436957674,361313.123577524,0.0,1.0
2009-11-12,26.11,26.78,26.1,26.76,156900,8.09358921437723,8.30127610727776,8.09048941000558,8.29507649853446,506160.974011729,0.0,1.0
2009-11-13,26.03,26.53,25.9,26.26,128400,8.06879077940404,8.22378099798652,8.02849332257259,8.14008627995198,414219.688101376,0.0,1.0
2009-11-16,27.66,27.67,26.07,26.07,200500,8.57405889198293,8.57715869635458,8.08118999689063,8.08118999689063,646815.011404408,0.0,1.0
2009-11-17,27.74,27.78,27.28,27.44,69600,8.59885732695613,8.61125654444272,8.45626632586024,8.50586319580664,224530.298223176,0.0,1.0
2009-11-18,27.72,27.77,27.34,27.66,111200,8.59265771821283,8.60815674007107,8.47486515209014,8.57405889198293,358732.31555197,0.0,1.0
2009-11-19,27.76,27.84,27.0,27.45,171700,8.60505693569942,8.62985537067262,8.36947180345405,8.50896300017829,553905.922484473,0.0,1.0
2009-11-20,27.96,28.05,27.45,27.67,189800,8.66705302313242,8.69495126247726,8.50896300017829,8.57715869635458,612296.704062626,0.0,1.0
2009-11-23,28.42,28.594,27.98,27.98,146400,8.8096440242283,8.86358062029501,8.67325263187572,8.67325263187572,472287.868676336,0.0,1.0
2009-11-24,28.57,28.62,27.8419,28.35,129500,8.85614108980305,8.87164011166129,8.63044433350324,8.78794539362675,417768.299136513,0.0,1.0
2009-11-25,28.03,28.59,27.68,28.59,75400,8.68875165373397,8.86234069854635,8.58025850072623,8.86234069854635,243241.15640844,0.0,1.0
2009-11-27,27.42,27.85,26.8,27.28,45500,8.49966358706334,8.63295517504427,8.30747571602106,8.45626632586024,146783.456453369,0.0,1.0
2009-11-30,27.44,27.49,27.07,27.42,157500,8.50586319580664,8.52136221766489,8.3911704340556,8.49966358706334,508096.580030893,0.0,1.0
2009-12-01,27.87,27.905,27.4,27.56,140700,8.63915478378757,8.65000409908835,8.49346397832004,8.54306084826643,453899.611494265,0.0,1.0
2009-12-02,28.25,28.3,27.8,27.8,70400,8.75694734991026,8.77244637176851,8.61745615318602,8.61745615318602,227111.10624873,0.0,1.0
2009-12-03,27.76,28.34,27.76,28.25,133800,8.60505693569942,8.7848455892551,8.60505693569942,8.75694734991026,431640.142273864,0.0,1.0
2009-12-04,28.31,28.44,27.7601,28.23,124200,8.77554617614016,8.8158436329716,8.60508793374314,8.75074774116696,400670.445967219,0.0,1.0
2009-12-07,28.14,28.5,28.07,28.22,123300,8.72284950182211,8.8344424592015,8.70115087122056,8.74764793679531,397767.036938471,0.0,1.0
2009-12-08,28.17,28.32,27.79,27.99,91900,8.73214891493706,8.77864598051181,8.61435634881437,8.67635243624737,296470.321935487,0.0,1.0
2009-12-09,28.66,28.72,28.03,28.32,97700,8.88403932914789,8.90263815537779,8.68875165373397,8.77864598051181,315181.180120751,0.0,1.0
2009-12-10,28.58,29.0,28.44,28.67,68400,8.8592408941747,8.98943267778398,8.8158436329716,8.88713913351954,220659.086184845,0.0,1.0
2009-12-11,29.03,29.11,28.615,28.62,100600,8.99873209089893,9.02353052587213,8.87009020947547,8.87164011166129,324536.609213384,0.0,1.0
2009-12-14,29.03,29.305,28.77,29.13,59800,8.99873209089893,9.0839767111193,8.91813717723604,9.02973013461543,192915.399910143,0.0,1.0
2009-12-15,28.82,29.1825,28.77,29.05,111600,8.93363619909429,9.04600410756659,8.91813717723604,9.00493169964223,360022.719564747,0.0,1.0
2009-12-16,28.68,29.03,28.5,28.91,96100,8.89023893789119,8.99873209089893,8.8344424592015,8.96153443843913,310019.564069644,0.0,1.0
2009-12-17,28.49,28.74,28.45,28.5,69400,8.83134265482985,8.90883776412109,8.81894343734325,8.8344424592015,223885.096216787,0.0,1.0
2009-12-18,28.49,28.72,28.0301,28.72,274800,8.83134265482985,8.90263815537779,8.68878265177768,8.90263815537779,886507.556777712,0.0,1.0
2009-12-21,28.6,29.0768,28.441,28.54,108400,8.865440502918,9.01323917535825,8.81615361340877,8.8468416766881,349699.487462532,0.0,1.0
2009-12-22,29.47,29.52,28.51,28.6,234100,9.13512348325152,9.15062250510976,8.83754226357315,8.865440502918,755208.948477664,0.0,1.0
2009-12-23,31.17,31.27,29.39,29.46,277100,9.66209022643196,9.69308827014845,9.11032504827832,9.13202367887987,893927.379851178,0.0,1.0
2009-12-24,30.81,31.87,30.62,31.39,117500,9.55049726905257,9.87907653244743,9.49160098599122,9.73028592260825,379056.178753206,0.0,1.0
2009-12-28,33.31,34.11,30.12,31.0,1001600,10.325448361965,10.573432711697,9.33661076740874,9.60939355211391,3231171.64799328,0.0,1.0
2009-12-29,33.62,34.1,32.38,33.09,429100,10.4215422974861,10.5703329073253,10.0371665554016,10.2572526657887,1384280.90470639,0.0,1.0
2009-12-30,34.46,35.27,33.13,33.3,438100,10.6819258647047,10.9330100188083,10.2696518832753,10.3223485575933,1413314.99499387,0.0,1.0
2009-12-31,34.08,34.87,33.94,34.27,170100,10.564133298582,10.8090178439423,10.5207360373789,10.6230295816433,548744.306433365,0.0,1.0
2010-01-04,34.28,34.79,34.05,34.28,234200,10.626129386015,10.7842194089691,10.5548338854671,10.626129386015,755531.549480859,0.0,1.0
2010-01-05,33.38,34.27,32.84,34.18,405700,10.3471469925665,10.6230295816433,10.1797575564974,10.5951313422985,1308792.26995895,0.0,1.0
2010-01-06,33.65,33.65,32.98,33.19,271300,10.4308417106011,10.4308417106011,10.2231548177005,10.2882507095052,875216.521665911,0.0,1.0
2010-01-07,34.33,34.35,32.9005,33.65,161800,10.6416284078732,10.6478280166165,10.1985113729459,10.4308417106011,521968.423168247,0.0,1.0
2010-01-08,34.58,34.85,34.17,34.29,84500,10.7191235171645,10.802818235199,10.5920315379269,10.6292291903866,272597.847699114,0.0,1.0
2010-01-11,34.34,34.7,34.22,34.64,82200,10.6447282122449,10.7563211696243,10.6075305597851,10.7377223433944,265178.024625647,0.0,1.0
2010-01-12,34.12,34.4,33.82,34.06,97300,10.5765325160686,10.6633270384748,10.4835383849191,10.5579336898387,313890.776107974,0.0,1.0
2010-01-13,34.44,34.54,33.96,34.13,97400,10.6757262559614,10.7067242996779,10.5269356461222,10.5796323204403,314213.377111168,0.0,1.0
2010-01-14,34.71,34.86,34.25,34.29,112400,10.7594209739959,10.8059180395707,10.6168299729,10.6292291903866,362603.527590302,0.0,1.0
2010-01-15,34.57,34.81,34.23,34.81,94800,10.7160237127928,10.7904190177124,10.6106303641567,10.7904190177124,305825.75102812,0.0,1.0
2010-01-19,36.09,36.13,34.48,34.48,268900,11.1871939772836,11.1995931947702,10.688125473448,10.688125473448,867474.097589251,0.0,1.0
2010-01-20,35.41,36.35,34.78,35.92,147700,10.9764072800114,11.2677888909465,10.7811196045975,11.1344973029655,476481.681717861,0.0,1.0
2010-01-21,34.48,35.76,34.19,35.52,147800,10.688125473448,11.0849004330191,10.5982311466701,11.0105051280996,476804.282721054,0.0,1.0
2010-01-22,34.37,35.16,33.8,34.26,107400,10.6540276253598,10.8989121707202,10.4773387761758,10.6199297772717,346473.477430592,0.0,1.0
2010-01-25,33.9,34.9,33.47,34.08,122300,10.5616534550847,10.8732066543497,10.4276855794007,10.6177330309524,392549.331184882,0.172,1.0
2010-01-26,33.52,33.82,33.17,33.74,95200,10.443263239364,10.5367291991435,10.3342196196212,10.5118049432023,305565.791731813,0.0,1.0
2010-01-27,33.64,34.4,32.97,33.35,57900,10.4806496232758,10.7174300547172,10.2719089797682,10.3902991954889,185843.060307479,0.0,1.0
2010-01-28,33.34,34.37,32.728,33.76,91200,10.3871836634963,10.7080834587392,10.1965131055461,10.5180360071876,292726.892919552,0.0,1.0
2010-01-29,32.65,34.14,32.6,33.53,72600,10.1722119560034,10.6364262229083,10.1566342960401,10.4463787713566,233026.013442539,0.0,1.0
2010-02-01,33.09,33.27,32.49,32.95,85800,10.30929536368,10.3653749395477,10.122363444121,10.2656779157829,275394.379523001,0.0,1.0
2010-02-02,32.77,33.42,32.71,32.99,82300,10.2095983399152,10.4121079194375,10.1909051479593,10.2781400437535,264160.343062272,0.0,1.0
2010-02-03,32.71,33.03,32.37,32.56,73900,10.1909051479593,10.2906021717241,10.0849770602092,10.1441721680695,237198.655556523,0.0,1.0
2010-02-04,31.84,32.62,31.59,32.46,95200,9.91985386459871,10.1628653600254,9.84196556478245,10.113016848143,305565.791731814,0.0,1.0
2010-02-05,32.48,32.64,31.13,31.74,121700,10.1192479121283,10.1690964240107,9.69865109312054,9.88869854467221,390623.496363045,0.0,1.0
2010-02-08,32.39,32.81,32.1119,32.54,72000,10.0912081241945,10.2220604678858,10.0045651794789,10.1379411040842,231100.178620699,0.0,1.0
2010-02-09,33.43,33.88,32.43,32.8,133200,10.4152234514301,10.5554223910994,10.1036702521651,10.2189449358931,427535.330448295,0.0,1.0
2010-02-10,32.77,33.41,32.68,33.22,72100,10.2095983399152,10.4089923874448,10.1815585519813,10.3497972795845,231421.151091006,0.0,1.0
2010-02-11,32.75,32.9,32.2,32.62,128500,10.2033672759299,10.2501002558196,10.0320130163341,10.1628653600254,412449.624343887,0.0,1.0
2010-02-12,32.64,32.83,32.38,32.38,109100,10.1690964240107,10.2282915318711,10.0880925922018,10.0880925922018,350180.965104423,0.0,1.0
2010-02-16,32.76,32.81,32.49,32.81,76900,10.2064828079225,10.2220604678858,10.122363444121,10.2220604678858,246827.829665721,0.0,1.0
2010-02-17,32.45,33.0,32.21,32.97,91900,10.1099013161504,10.2812555757461,10.0351285483268,10.2719089797682,294973.700211698,0.0,1.0
2010-02-18,32.51,32.53,31.97,32.37,77600,10.1285945081063,10.1348255720916,9.96035578050316,10.0849770602092,249074.636957865,0.0,1.0
2010-02-19,32.61,32.89,32.34,32.34,83400,10.1597498280328,10.246984723827,10.0756304642312,10.0756304642312,267691.040235644,0.0,1.0
2010-02-22,32.44,32.83,32.38,32.66,110400,10.1067857841577,10.2282915318711,10.0880925922018,10.175327487996,354353.607218407,0.0,1.0
2010-02-23,32.33,32.64,32.075,32.43,65700,10.0725149322386,10.1690964240107,9.99306886642599,10.1036702521651,210878.912991388,0.0,1.0
2010-02-24,32.55,32.73,32.06,32.32,40300,10.1410566360769,10.1971362119446,9.98839556843702,10.0693994002459,129351.90553353,0.0,1.0
2010-02-25,32.32,32.42,31.76,32.1,54700,10.0693994002459,10.1005547201724,9.89492960865751,10.0008576964076,175571.941257671,0.0,1.0
2010-02-26,32.06,32.37,32.0,32.32,46500,9.98839556843702,10.0849770602092,9.96970237648111,10.0693994002459,149252.198692535,0.0,1.0
2010-03-01,32.32,32.68,32.11,32.16,67800,10.0693994002459,10.1815585519813,10.0039732284003,10.0195508883635,217619.334867826,0.0,1.0
2010-03-02,32.83,33.17,32.41,32.49,79600,10.2282915318711,10.3342196196212,10.0974391881798,10.122363444121,255494.086363996,0.0,1.0
2010-03-03,32.29,32.96,32.22,32.86,78600,10.060052804268,10.2687934477755,10.0382440803194,10.237638127849,252284.36166093,0.0,1.0
2010-03-04,32.56,32.66,32.26,32.45,37300,10.1441721680695,10.175327487996,10.05070620829,10.1099013161504,119722.731424335,0.0,1.0
2010-03-05,33.2,33.27,32.51,32.62,165200,10.3435662155992,10.3653749395477,10.1285945081063,10.1628653600254,530246.520946381,0.0,1.0
2010-03-08,33.43,33.49,32.95,33.21,137300,10.4152234514301,10.433916643386,10.2656779157829,10.3466817475918,440695.201730863,0.0,1.0
2010-03-09,33.62,34.37,33.025,33.28,122800,10.4744185592905,10.7080834587392,10.2890444057278,10.3684904715404,394154.193536415,0.0,1.0
2010-03-10,33.87,34.1,33.41,33.72,66300,10.5523068591067,10.6239640949377,10.4089923874448,10.505573879217,212804.747813228,0.0,1.0
2010-03-11,34.3,34.3,33.481,33.64,116200,10.6862747347907,10.6862747347907,10.4311126645926,10.4806496232758,372970.010496185,0.0,1.0
2010-03-12,34.6,34.74,34.37,34.52,142100,10.7797406945702,10.8233581424673,10.7080834587392,10.754816438629,456101.880305576,0.0,1.0
2010-03-15,34.86,35.17,33.96,34.55,115000,10.8607445263791,10.9573260181513,10.5803466470406,10.764163034607,369118.340852507,0.0,1.0
2010-03-16,35.14,35.22,34.8,34.86,61400,10.9479794221733,10.9729036781145,10.8420513344232,10.8607445263791,197077.096768208,0.0,1.0
2010-03-17,35.47,35.74,35.09,35.09,153500,11.0507919779308,11.1349113417323,10.9324017622101,10.9324017622101,492692.741920519,0.0,1.0
2010-03-18,35.67,35.67,35.33,35.38,68500,11.1131026177838,11.1131026177838,11.0071745300337,11.0227521899969,219866.142159971,0.0,1.0
2010-03-19,35.5,35.81,35.36,35.75,114000,11.0601385739087,11.1567200656809,11.0165211260116,11.138026873725,365908.616149442,0.0,1.0
2010-03-22,36.04,36.05,35.15,35.17,88300,11.2283773015119,11.2314928335045,10.951094954166,10.9573260181513,283418.691280663,0.0,1.0
2010-03-23,36.94,36.96,35.75,36.16,103400,11.5087751808504,11.5150062448357,11.138026873725,11.2657636854237,331885.534296949,0.0,1.0
2010-03-24,36.86,37.21,36.7,36.89,126400,11.4838509249092,11.5928945446519,11.4340024130268,11.4931975208871,405709.20246745,0.0,1.0
2010-03-25,37.26,37.37,36.58,36.96,134200,11.6084722046152,11.6427430565344,11.396616029115,11.5150062448357,430745.05515136,0.0,1.0
2010-03-26,37.26,37.65,37.0,37.5,148600,11.6084722046152,11.7299779523286,11.5274683728063,11.6832449724388,476965.0908755,0.0,1.0
2010-03-29,35.9,38.88,35.85,38.76,403700,11.1847598536148,12.1131883874246,11.1691821936515,12.0758020035128,1295765.86262745,0.0,1.0
2010-03-30,35.01,35.47,34.38,35.0,349300,10.9074775062689,11.0507919779308,10.7111989907319,10.9043619742762,1121156.8387807,0.0,1.0
2010-03-31,33.95,35.09,33.89,34.8,210500,10.5772311150479,10.9324017622101,10.558537923092,10.8420513344232,675647.049995242,0.0,1.0
2010-04-01,33.68,34.32,33.48,34.21,161400,10.4931117512464,10.692505798776,10.4308011113934,10.6582349468568,518049.567074734,0.0,1.0
2010-04-05,34.54,34.54,33.79,33.94,133400,10.7610475026143,10.7610475026143,10.5273826031655,10.5741155830553,428177.275388908,0.0,1.0
2010-04-06,35.05,35.72,34.18,34.48,243800,10.9199396342395,11.128680277747,10.6488883508789,10.7423543106584,782530.882607312,0.0,1.0
2010-04-07,35.19,35.86,35.06,35.25,172400,10.9635570821366,11.1722977256441,10.9230551662321,10.9822502740925,553356.538808452,0.0,1.0
2010-04-08,35.59,35.77,35.01,35.2,107500,11.0881783618426,11.1442579377103,10.9074775062689,10.9666726141292,345045.405579517,0.0,1.0
2010-04-09,35.73,35.96,35.29,35.52,110400,11.1317958097397,11.2034530455707,10.9947124020631,11.066369637894,354353.607218406,0.0,1.0
2010-04-12,35.75,36.0,35.41,35.73,224300,11.138026873725,11.2159151735413,11.0320987859749,11.1317958097397,719941.250897541,0.0,1.0
2010-04-13,36.26,36.42,35.2,35.66,355100,11.2969190053502,11.3467675172326,10.9666726141292,11.1099870857911,1139773.24205848,0.0,1.0
2010-04-14,36.48,37.04,36.17,36.59,197200,11.3654607091885,11.5399305007769,11.2688792174163,11.3997315611076,632957.71144447,0.0,1.0
2010-04-15,37.27,37.32,36.32,36.64,115500,11.6115877366079,11.6271653965711,11.3156121973061,11.4153092210709,370723.203204038,0.0,1.0
2010-04-16,36.47,37.38,36.21,37.33,155100,11.3623451771958,11.645858588527,11.2813413453869,11.6302809285638,497828.301445425,0.0,1.0
2010-04-19,36.05,36.49,35.43,36.46,139300,11.2314928335045,11.3685762411811,11.0383298499602,11.3592296452032,447114.651136993,0.0,1.0
2010-04-20,36.33,36.88,36.21,36.33,81400,11.3187277292987,11.4900819888945,11.2813413453869,11.3187277292987,261271.590829514,0.0,1.0
2010-04-21,36.83,36.97,36.35,36.44,58000,11.4745043289312,11.5181217768283,11.324958793284,11.3529985812179,186164.032777786,0.0,1.0
2010-04-22,36.58,36.75,36.28,36.75,68300,11.396616029115,11.44958007299,11.3031500693355,11.44958007299,219224.197219358,0.0,1.0
2010-04-23,36.49,36.57,36.35,36.49,70800,11.5181217768283,11.5433738936315,11.4739305724229,11.5181217768283,224298.027929985,0.48,1.0
2010-04-26,34.75,36.44,34.72,36.09,116500,11.1213478915591,11.6622134436954,11.1117467279117,11.5501998678092,364018.376142396,0.483,1.0
2010-04-27,33.6,34.66,33.42,34.62,199800,10.7533032850759,11.092544400617,10.6956963031915,11.0797428490871,624299.326637342,0.0,1.0
2010-04-28,33.26,33.93,32.9,33.93,160500,10.6444900970721,10.8589160851972,10.5292761333035,10.8589160851972,501501.711337807,0.0,1.0
2010-04-29,34.62,34.67,33.15,33.52,119600,11.0797428490871,11.0957447884994,10.609285830365,10.7277001820162,373704.702031163,0.0,1.0
2010-04-30,33.38,34.86,33.38,34.72,96500,10.6828947516617,11.1565521582662,10.6828947516617,11.1117467279117,301525.951053571,0.0,1.0
2010-05-03,33.52,33.79,33.13,33.74,164200,10.7277001820162,10.8141106548427,10.6028850546001,10.7981087154304,513062.809979237,0.0,1.0
2010-05-04,32.34,33.17,32.27,33.15,133700,10.3500544118855,10.61568660613,10.3276516967083,10.609285830365,417761.861718784,0.0,1.0
2010-05-05,33.15,33.25,32.25,32.25,94100,10.609285830365,10.6412897091897,10.3212509209434,10.3212509209434,294026.860042914,0.0,1.0
2010-05-06,32.57,33.285,31.79,32.82,113400,10.4236633331822,10.6524910667783,10.1740330783501,10.5036730302438,354332.050253627,0.0,1.0
2010-05-07,31.81,32.78,31.6,32.26,189000,10.180433854115,10.4908714787139,10.1132257085833,10.3244513088258,590553.417089378,0.0,1.0
2010-05-10,32.88,32.995,32.0,32.76,120600,10.5228753575385,10.5596798181869,10.2412412238818,10.484470702949,376829.323285605,0.0,1.0
2010-05-11,32.35,33.36,32.28,32.7,135200,10.353254799768,10.6764939758968,10.3308520845908,10.4652683756542,422448.793600444,0.0,1.0
2010-05-12,33.36,33.44,32.13,32.36,55900,10.6764939758968,10.7020970789565,10.2828462663538,10.3564551876505,174666.32812326,0.0,1.0
2010-05-13,33.46,33.84,32.8,33.17,93100,10.7084978547214,10.830112594255,10.4972722544788,10.61568660613,290902.238788472,0.0,1.0
2010-05-14,33.44,33.53,32.71,33.25,91800,10.7020970789565,10.7309005698986,10.4684687635367,10.6412897091897,286840.231157697,0.0,1.0
2010-05-17,33.16,33.68,32.9,33.68,115400,10.6124862182475,10.7789063881356,10.5292761333035,10.7789063881356,360581.292762509,0.0,1.0
2010-05-18,32.83,33.64,32.77,33.37,56700,10.5068734181262,10.7661048366057,10.4876710908315,10.6796943637792,177166.025126814,0.0,1.0
2010-05-19,32.63,33.27,32.21,32.72,58400,10.442865660477,10.6476904849546,10.3084493694135,10.4716691514191,182477.881259363,0.0,1.0
2010-05-20,32.03,32.89,31.54,32.12,100400,10.2508423875292,10.526075745421,10.0940233812885,10.2796458784714,313711.973945891,0.0,1.0
2010-05-21,32.24,32.47,30.6,31.52,134900,10.3180505330609,10.3916594543576,9.79318692033697,10.0876226055236,421511.407224112,0.0,1.0
2010-05-24,31.58,32.2,31.54,32.2,61700,10.1068249328183,10.3052489815311,10.0940233812885,10.3052489815311,192789.13139902,0.0,1.0
2010-05-25,31.4,31.58,30.84,31.01,90500,10.049217950934,10.1068249328183,9.86999622951608,9.92440282351795,282778.223526925,0.0,1.0
2010-05-26,31.65,32.41,31.4,31.54,171300,10.1292276479956,10.3724571270628,10.049217950934,10.0940233812885,535247.620885769,0.0,1.0
2010-05-27,32.69,32.74,31.9,32.1,91000,10.4620679877717,10.4780699271841,10.2092373450572,10.2732451027064,284340.534154146,0.0,1.0
2010-05-28,32.37,32.63,31.82,32.59,129200,10.3596555755329,10.442865660477,10.1836342419975,10.4300641089471,403701.066073798,0.0,1.0
2010-06-01,33.27,34.95,32.31,32.56,211300,10.6476904849546,11.1853556492084,10.3404532482382,10.4204629452997,660232.471063416,0.0,1.0
2010-06-02,34.21,34.27,33.33,33.36,287900,10.9485269459061,10.9677292732009,10.6668928122494,10.6764939758968,899578.459153611,0.0,1.0
2010-06-03,34.04,34.59,33.89,34.33,107600,10.8941203519043,11.0701416854397,10.8461145336673,10.9869316004957,336209.246977867,0.0,1.0
2010-06-04,33.19,33.67,33.02,33.35,127000,10.6220873818949,10.7757060002531,10.567680787893,10.6732935880143,396826.899314027,0.0,1.0
2010-06-07,32.66,33.65,32.55,33.22,91200,10.4524668241244,10.7693052244882,10.4172625574173,10.6316885455423,284965.458405032,0.0,1.0
2010-06-08,32.75,33.21,32.49,32.67,68400,10.4812703150665,10.6284881576598,10.3980602301225,10.4556672120068,213724.093803775,0.0,1.0
2010-06-09,32.59,33.26,32.52,33.07,82800,10.4300641089471,10.6444900970721,10.4076613937699,10.5836827273053,258718.639867728,0.0,1.0
2010-06-10,33.51,33.69,32.77,32.96,98400,10.7244997941337,10.7821067760181,10.4876710908315,10.5484784605982,307462.73143701,0.0,1.0
2010-06-11,33.7,33.7,33.02,33.14,56700,10.7853071639005,10.7853071639005,10.567680787893,10.6060854424826,177166.025126814,0.0,1.0
2010-06-14,33.1,34.2,33.0,33.99,175200,10.5932838909527,10.9453265580237,10.5612800121281,10.8781184124919,547433.643778092,0.0,1.0
2010-06-15,33.9,34.05,33.11,33.34,109600,10.8493149215498,10.8973207397867,10.5964842788352,10.6700932001318,342458.48948675,0.0,1.0
2010-06-16,33.96,34.23,33.56,33.67,59000,10.8685172488446,10.9549277216711,10.740501733546,10.7757060002531,184352.654012027,0.0,1.0
2010-06-17,34.09,34.27,33.72,33.9,59800,10.9101222913166,10.9677292732009,10.7917079396654,10.8493149215498,186852.351015581,0.0,1.0
2010-06-18,34.15,34.39,33.97,34.34,81500,10.9293246186114,11.0061339277905,10.871717636727,10.9901319883782,254656.632236953,0.0,1.0
2010-06-21,33.92,34.65,33.82,34.43,77100,10.8557156973147,11.0893440127345,10.8237118184901,11.0189354793203,240908.298717413,0.0,1.0
2010-06-22,33.83,34.61,33.77,34.03,101200,10.8269122063725,11.0765424612047,10.8077098790778,10.8909199640218,316211.670949446,0.0,1.0
2010-06-23,33.45,34.14,33.35,33.8,70300,10.7052974668389,10.9261242307289,10.6732935880143,10.8173110427251,219660.874187214,0.0,1.0
2010-06-24,33.09,33.61,32.96,33.17,71200,10.5900835030703,10.7565036729583,10.5484784605982,10.61568660613,222473.03331621,0.0,1.0
2010-06-25,33.46,33.76,32.95,33.21,178000,10.7084978547214,10.8045094911953,10.5452780727158,10.6284881576598,556182.583290526,0.0,1.0
2010-06-28,33.76,34.2,33.18,33.21,79500,10.8045094911953,10.9453265580237,10.6188869940124,10.6284881576598,248407.389728072,0.0,1.0
2010-06-29,32.55,33.77,32.48,33.42,116700,10.4172625574173,10.8077098790778,10.39485984224,10.6956963031915,364643.300393281,0.0,1.0
2010-06-30,31.93,32.74,31.74,32.46,175800,10.2188385087046,10.4780699271841,10.1580311389378,10.3884590664751,549308.416530752,0.0,1.0
2010-07-01,31.84,32.02,31.55,31.77,86500,10.1900350177624,10.2476419996467,10.097223769171,10.1676323025851,270279.73850916,0.0,1.0
2010-07-02,31.24,32.0,31.01,32.0,73100,9.9980117448146,10.2412412238818,9.92440282351795,10.2412412238818,228409.813699648,0.0,1.0
2010-07-06,31.31,32.23,31.25,31.51,86700,10.0204144599918,10.3148501451784,10.0012121326971,10.0844222176411,270904.662760049,0.0,1.0
2010-07-07,32.38,32.4,31.26,31.31,96000,10.3628559634154,10.3692567391803,10.0044125205795,10.0204144599918,299963.640426351,0.0,1.0
2010-07-08,32.45,32.964,31.89,32.64,75700,10.3852586785926,10.5497586157512,10.2060369571747,10.4460660483594,236533.828961196,0.0,1.0
2010-07-09,32.42,32.5,31.95,32.3,53600,10.3756575149452,10.4012606180049,10.2252392844695,10.3372528603557,167479.699238047,0.0,1.0
2010-07-12,32.04,32.5,31.94,32.43,32700,10.2540427754116,10.4012606180049,10.222038896587,10.3788579028277,102175.115020226,0.0,1.0
2010-07-13,32.44,32.8345,32.32,32.38,104600,10.3820582907102,10.5083135926733,10.3436536361206,10.3628559634154,326835.383214544,0.0,1.0
2010-07-14,32.16,32.45,32.03,32.25,82800,10.2924474300012,10.3852586785926,10.2508423875292,10.3212509209434,258718.639867728,0.0,1.0
2010-07-15,31.88,32.12,31.41,32.09,122700,10.2028365692922,10.2796458784714,10.0524183388165,10.270044714824,383391.027919931,0.0,1.0
2010-07-16,30.55,31.905,30.2,31.65,211100,9.77718498092465,10.2108375389984,9.66517140503844,10.1292276479956,659607.546812528,0.0,1.0
2010-07-19,29.67,30.76,29.37,30.65,208700,9.4955508472679,9.84439312645638,9.39953921079401,9.80918885974928,652108.455801869,0.0,1.0
2010-07-20,29.65,29.76,29.0,29.32,200500,9.48915007150297,9.52435433821007,9.28112485914288,9.38353727138169,626486.561515452,0.0,1.0
2010-07-21,29.23,30.0612,29.1,29.73,139700,9.35473378043953,9.62075002122986,9.31312873796751,9.51475317456268,436509.589245429,0.0,1.0
2010-07-22,29.98,30.16,29.16,29.63,198900,9.59476287162426,9.65236985350859,9.33233106526229,9.48274929573805,621487.167508345,0.0,1.0
2010-07-23,29.69,30.22,29.5,29.97,196400,9.50195162303283,9.67157218080337,9.44114425326603,9.59156248374179,613675.614372243,0.0,1.0
2010-07-26,33.19,33.65,31.01,32.04,402700,10.6220873818949,10.7693052244882,9.92440282351795,10.2540427754116,1258284.97916345,0.0,1.0
2010-07-27,32.78,33.48,32.45,33.22,155400,10.4908714787139,10.7148986304863,10.3852586785926,10.6316885455423,485566.142940156,0.0,1.0
2010-07-28,32.28,33.13,31.89,32.88,160300,10.3308520845908,10.6028850546001,10.2060369571747,10.5228753575385,500876.787086915,0.0,1.0
2010-07-29,31.66,32.4,31.4,32.4,93800,10.1324280358781,10.3692567391803,10.049217950934,10.3692567391803,293089.473666579,0.0,1.0
2010-07-30,31.59,31.97,31.01,31.18,117400,10.1100253207008,10.2316400602344,9.92440282351795,9.97880941751982,366830.535271392,0.0,1.0
2010-08-02,31.5,32.22,31.26,31.9,98500,10.0812218297586,10.311649757296,10.0044125205795,10.2092373450572,307775.193562455,0.0,1.0
2010-08-03,31.35,31.75,31.07,31.31,173100,10.0332160115217,10.1612315268202,9.94360515081273,10.0204144599918,540871.939143764,0.0,1.0
2010-08-04,31.18,31.73,31.022,31.13,79700,10.0729008212642,10.250581881293,10.0218578985651,10.0567479976253,246706.092325856,0.294,1.0
2010-08-05,30.29,31.05,29.97,31.05,118500,9.7853805604905,10.0309034798029,9.68200248920106,10.0309034798029,366808.932755506,0.0,1.0
2010-08-06,30.05,30.3066,29.75,29.91,80800,9.70784700702342,9.79074329793864,9.61093006518958,9.6626191008343,250111.069760717,0.0,1.0
2010-08-09,30.29,30.5999,29.99,30.35,68900,9.7853805604905,9.88549576140486,9.68846361865665,9.80476394885727,213275.404783581,0.0,1.0
2010-08-10,29.79,30.43,29.7,29.95,73500,9.62385232410076,9.83060846667963,9.5947772415506,9.67554135974548,227514.401329365,0.0,1.0
2010-08-11,29.16,29.78,29.02,29.4,126400,9.42032674624969,9.62062175937296,9.37509884006056,9.49786029971676,391262.861605873,0.0,1.0
2010-08-12,29.2,29.28,28.68,28.97,80300,9.43324900516086,9.45909352298322,9.26525963931553,9.35894601642158,248563.352744871,0.0,1.0
2010-08-13,29.01,29.21,28.94,29.06,77900,9.37186827533276,9.43647956988866,9.3492543222382,9.38802109897174,241134.31106881,0.0,1.0
2010-08-16,29.89,30.07,28.87,28.89,126000,9.65615797137871,9.71430813647901,9.32664036914364,9.33310149859923,390024.687993197,0.0,1.0
2010-08-17,29.97,30.2,29.63,30.2,96600,9.68200248920106,9.75630547794035,9.57216328845604,9.75630547794035,299018.927461451,0.0,1.0
2010-08-18,30.35,30.4275,29.59,30.09,103400,9.80476394885727,9.82980082549768,9.55924102954486,9.7207692659346,320067.878876957,0.0,1.0
2010-08-19,30.05,30.46,29.5,30.35,210400,9.70784700702342,9.84030016086301,9.53016594699471,9.80476394885727,651279.320268005,0.0,1.0
2010-08-20,30.34,30.38,29.95,29.95,171600,9.80153338412947,9.81445564304065,9.67554135974548,9.67554135974548,531176.479838354,0.0,1.0
2010-08-23,32.51,33.29,31.04,31.75,655000,10.5025659300609,10.7545499788289,10.0276729150751,10.2570430107485,2027509.29075829,0.0,1.0
2010-08-24,30.95,32.2,30.88,32.05,199900,9.99859783252496,10.4024184234993,9.97598387943039,10.3539599525824,618777.262935238,0.0,1.0
2010-08-25,31.5,31.56,30.5,30.68,157800,10.1762788925537,10.1956622809204,9.85322241977419,9.9113725848745,488459.490201002,0.0,1.0
2010-08-26,31.01,31.8,30.8701,31.7,96900,10.0179812208917,10.2731958343875,9.97278562034988,10.2408901871096,299947.557670959,0.0,1.0
2010-08-27,31.5,31.56,30.85,31.39,87000,10.1762788925537,10.1956622809204,9.96629218524701,10.1407426805479,269302.760757207,0.0,1.0
2010-08-30,30.17,31.5,30.14,31.26,149900,9.74661378375696,10.1762788925537,9.73692208957358,10.0987453390866,464005.561350637,0.0,1.0
2010-08-31,29.68,30.2,29.66,30.06,297600,9.58831611209501,9.75630547794035,9.58185498263943,9.71107757175122,921201.167831551,0.0,1.0
2010-09-01,30.12,30.26,29.85,29.94,123200,9.73046096011799,9.77568886630712,9.64323571246753,9.67231079501768,381357.472704459,0.0,1.0
2010-09-02,29.79,30.19,29.63,30.16,168600,9.62385232410076,9.75307491321255,9.57216328845604,9.74338321902917,521890.177743278,0.0,1.0
2010-09-03,30.05,30.21,29.55,29.97,75200,9.70784700702342,9.75953604266814,9.54631877063368,9.68200248920106,232776.639183241,0.0,1.0
2010-09-07,30.02,30.18,29.83,29.87,84400,9.69815531284004,9.74984434848476,9.63677458301194,9.64969684192312,261254.632274808,0.0,1.0
2010-09-08,30.14,30.5,30.0,30.0,86600,9.73692208957358,9.85322241977419,9.69169418338445,9.69169418338445,268064.58714453,0.0,1.0
2010-09-09,30.08,30.89,29.99,30.53,125400,9.71753870120681,9.97921444415819,9.68846361865665,9.86291411395758,388167.427574182,0.0,1.0
2010-09-10,30.09,30.34,30.0,30.07,67900,9.7207692659346,9.80153338412947,9.69169418338445,9.71430813647901,210179.970751889,0.0,1.0
2010-09-13,30.81,30.93,30.08,30.24,130800,9.95336992633583,9.99213670306937,9.71753870120681,9.76922773685152,404882.771345319,0.0,1.0
2010-09-14,30.71,31.07,30.66,30.83,97200,9.92106427905788,10.0373646092585,9.90491145541891,9.95983105579142,300876.187880466,0.0,1.0
2010-09-15,30.44,30.87,30.27,30.6,122800,9.83383903140742,9.9727533147026,9.77891943103491,9.88552806705214,380119.299091782,0.0,1.0
2010-09-16,30.32,30.6,30.03,30.31,64600,9.79507225467388,9.88552806705214,9.70138587756783,9.79184168994609,199965.038447306,0.0,1.0
2010-09-17,30.37,30.66,30.05,30.66,171500,9.81122507831286,9.90491145541891,9.70784700702342,9.90491145541891,530866.936435184,0.0,1.0
2010-09-20,31.23,31.33,30.39,30.39,106800,10.0890536449032,10.1213592921812,9.81768620776845,9.81768620776845,330592.35458471,0.0,1.0
2010-09-21,30.61,31.4,30.6,31.25,107200,9.88875863177993,10.1439732452757,9.88552806705214,10.0955147743588,331830.528197387,0.0,1.0
2010-09-22,30.43,30.915,30.34,30.59,95400,9.83060846667963,9.98729085597767,9.80153338412947,9.88229750232434,295304.40662342,0.0,1.0
2010-09-23,29.76,30.49,29.68,30.35,237600,9.61416062991738,9.8499918550464,9.58831611209501,9.80476394885727,735475.125930028,0.0,1.0
2010-09-24,30.3,30.52,29.75,29.97,264800,9.78861112521829,9.85968354922978,9.61093006518958,9.68200248920106,819670.931592052,0.0,1.0
2010-09-27,29.73,31.0,28.75,31.0,556900,9.60446893573399,10.0147506561639,9.2878735924101,10.0147506561639,1723847.2122493,0.0,1.0
2010-09-28,27.99,29.6,27.84,29.6,700200,9.04235067309769,9.56247159427266,8.99389220218077,9.56247159427266,2167422.90899077,0.0,1.0
2010-09-29,28.51,28.63,27.7,28.02,402100,9.21034003894302,9.24910681567656,8.94866429599164,9.05204236728108,1244674.02414337,0.0,1.0
2010-09-30,28.98,29.05,28.41,28.51,342000,9.36217658114938,9.38479053424394,9.17803439166507,9.21034003894302,1058638.43883868,0.0,1.0
2010-10-01,28.44,29.26,28.1,29.11,341500,9.18772608584846,9.45263239352763,9.07788688510344,9.40417392261071,1057090.72182283,0.0,1.0
2010-10-04,28.08,28.34,27.95,28.34,437600,9.07142575564784,9.15542043857051,9.02942841418651,9.15542043857051,1354561.93226844,0.0,1.0
2010-10-05,27.89,28.16,27.75,28.16,571100,9.01004502581974,9.0972702734702,8.96481711963062,9.0972702734702,1767802.37549932,0.0,1.0
2010-10-06,28.08,28.12,27.768,27.84,450000,9.07142575564784,9.08434801455902,8.97063213614065,8.99389220218077,1392945.31426142,0.0,1.0
2010-10-07,28.02,28.252,27.79,28.15,405600,9.05204236728108,9.12699146896592,8.97773937854179,9.09403970874241,1255508.04325429,0.0,1.0
2010-10-08,26.74,27.99,26.23,27.97,817900,8.63853008212334,9.04235067309769,8.4737712810058,9.0358895436421,2531755.49452092,0.0,1.0
2010-10-11,27.14,27.33,26.74,26.82,361300,8.76775267123513,8.82913340106323,8.63853008212334,8.6643745999457,1118380.31565033,0.0,1.0
2010-10-12,26.91,27.02,26.8215,27.0,135400,8.69344968249585,8.72898589450159,8.66485918465487,8.72252476504601,419121.767891102,0.0,1.0
2010-10-13,27.0,27.15,26.91,27.05,205100,8.72252476504601,8.77098323596293,8.69344968249585,8.73867758868498,634873.519900037,0.0,1.0
2010-10-14,27.3,27.315,26.77,26.91,280700,8.81944170687985,8.82428755397154,8.64822177630672,8.69344968249585,868888.332695955,0.0,1.0
2010-10-15,27.48,27.7,27.36,27.45,208100,8.87759187198016,8.94866429599164,8.83882509524662,8.86790017779677,644159.821995113,0.0,1.0
2010-10-18,27.39,27.62,27.07,27.44,238900,8.84851678943,8.92281977816928,8.74513871814057,8.86466961306898,739499.190171228,0.0,1.0
2010-10-19,27.54,27.85,27.01,27.03,245000,8.89697526034692,8.99712276690856,8.7257553297738,8.73221645922939,758381.33776455,0.0,1.0
2010-10-20,27.78,28.3,27.62,27.64,213600,8.974508813814,9.14249817965933,8.92281977816928,8.92928090762487,661184.709169419,0.0,1.0
2010-10-21,27.8,28.08,27.595,28.0,126200,8.98096994326959,9.07142575564784,8.9147433663498,9.04558123782549,390643.774799535,0.0,1.0
2010-10-22,28.3,28.3,27.74,27.79,128100,9.14249817965933,9.14249817965933,8.96158655490282,8.97773937854179,396525.09945975,0.0,1.0
2010-10-25,28.7,29.2499,28.27,28.39,279600,9.29336555244735,9.47142902691741,9.15412697448385,9.19298425205506,863467.594674224,0.067,1.0
2010-10-26,28.5,28.57,28.24,28.5,154200,9.228603423162,9.25127016841187,9.14441265509105,9.228603423162,476204.231397587,0.0,1.0
2010-10-27,28.34,28.4,28.2,28.25,242400,9.17679371973372,9.19622235851933,9.13146022923398,9.14765076155532,748585.640017997,0.0,1.0
2010-10-28,28.54,28.67,28.18,28.66,254200,9.24155584901907,9.28365123305455,9.12498401630545,9.28041312659028,785026.690150886,0.0,1.0
2010-10-29,28.97,30.08,28.34,28.38,268200,9.38079442698257,9.74022424451625,9.17679371973372,9.18974614559079,828261.834376347,0.0,1.0
2010-11-01,28.32,29.03,28.18,29.03,150500,9.17031750680519,9.40022306576817,9.12498401630545,9.40022306576817,464777.800423715,0.0,1.0
2010-11-02,28.45,28.67,28.34,28.61,134500,9.21241289084066,9.28365123305455,9.17679371973372,9.26422259426894,415366.207023187,0.0,1.0
2010-11-03,28.43,28.59,28.25,28.45,113300,9.20593667791213,9.25774638134041,9.14765076155532,9.21241289084066,349895.845767488,0.0,1.0
2010-11-04,29.06,29.09,28.47,28.58,183800,9.40993738516097,9.41965170455378,9.2188891037692,9.25450827487614,567615.679188564,0.0,1.0
2010-11-05,29.09,29.26,28.91,29.01,113400,9.41965170455378,9.47469951444632,9.36136578819696,9.39374685283964,350204.668226241,0.0,1.0
2010-11-08,29.6,29.62,28.68,28.68,166400,9.58479513423141,9.59127134715995,9.28688933951881,9.28688933951881,513880.57136549,0.0,1.0
2010-11-09,31.14,32.15,29.6001,29.72,763200,10.0834635297286,10.4105122826196,9.58482751529606,9.62365241180262,2356933.00520517,0.0,1.0
2010-11-10,31.14,31.5,30.4501,31.06,194600,10.0834635297286,10.2000353624422,9.86006656475878,10.0575586780144,600968.504733919,0.0,1.0
2010-11-11,31.06,31.19,30.2119,30.91,148600,10.0575586780144,10.0996540620499,9.78293486877993,10.0089870810504,458910.173707404,0.0,1.0
2010-11-12,30.48,31.13,30.43,30.9,73800,9.86974850308694,10.0802254232643,9.8535579707656,10.0057489745862,227910.974559935,0.0,1.0
2010-11-15,30.55,31.16,30.51,30.81,90100,9.89241524833681,10.0899397426571,9.87946282247974,9.97660601640776,278249.035336722,0.0,1.0
2010-11-16,30.1,30.53,29.96,30.35,103800,9.74670045744478,9.88593903540828,9.70136696694504,9.82765311905147,320557.712185924,0.0,1.0
2010-11-17,30.11,30.24,29.91,30.24,59100,9.74993856390905,9.79203394794452,9.6851764346237,9.79203394794452,182514.0731232,0.0,1.0
2010-11-18,30.6,30.89,30.41,30.73,76600,9.90860578065815,10.0025108681219,9.84708175783707,9.95070116469362,236558.003405027,0.0,1.0
2010-11-19,31.07,31.1375,30.44,30.66,110900,10.0607967844787,10.0826540031125,9.85679607722987,9.92803441944375,342484.106757409,0.0,1.0
2010-11-22,30.75,31.28,30.65,30.89,113000,9.95717737762216,10.1287970202283,9.92479631297948,10.0025108681219,348969.378391228,0.0,1.0
2010-11-23,30.79,30.95,30.49,30.6,58100,9.97012980347923,10.0219395069075,9.87298660955121,9.90860578065815,179425.848535667,0.0,1.0
2010-11-24,30.83,31.26,30.61,31.26,95800,9.9830822293363,10.1223208072998,9.91184388712242,10.1223208072998,295851.91548566,0.0,1.0
2010-11-26,31.08,31.25,30.53,30.56,33100,10.064034890943,10.1190827008355,9.88593903540828,9.89565335480108,102220.233847342,0.0,1.0
2010-11-29,31.03,31.2,30.7,31.05,52300,10.0478443586216,10.1028921685142,9.94098684530082,10.0543205715502,161514.145927976,0.0,1.0
2010-11-30,30.66,31.27,30.63,30.8,111000,9.92803441944375,10.1255589137641,9.91832010005095,9.9733679099435,342792.929216162,0.0,1.0
2010-12-01,31.34,31.34,30.8,31.0,142100,10.1482256590139,10.1482256590139,9.9733679099435,10.0381300392288,438836.713888439,0.0,1.0
2010-12-02,32.08,32.33,31.4,31.4,118400,10.3878455373697,10.4687981989764,10.1676542977995,10.1676542977995,365645.791163907,0.0,1.0
2010-12-03,32.28,32.37,31.79,32.08,79800,10.4526076666551,10.4817506248335,10.293940449906,10.3878455373697,246440.322085132,0.0,1.0
2010-12-06,31.9,32.29,31.61,32.29,89000,10.3295596210129,10.4558457731193,10.2356545335492,10.4558457731193,274851.988290436,0.0,1.0
2010-12-07,32.23,32.56,32.01,32.07,101600,10.4364171343337,10.5432746476546,10.3651787921198,10.3846074309055,313763.618093353,0.0,1.0
2010-12-08,32.7,32.85,32.2825,32.39,86800,10.5886081381543,10.6371797351183,10.4534171932711,10.488226837762,268057.894197863,0.0,1.0
2010-12-09,32.69,32.942,32.16,32.85,92600,10.58537003169,10.6669703145896,10.4137503890839,10.6371797351183,285969.596805556,0.0,1.0
2010-12-10,32.97,33.0,32.55,32.56,45500,10.6760370126895,10.6857513320823,10.5400365411903,10.5432746476546,140514.218732751,0.0,1.0
2010-12-13,32.99,33.08,32.581,33.0,78500,10.6825132256181,10.7116561837965,10.5500746712295,10.6857513320823,242425.630121339,0.0,1.0
2010-12-14,33.04,33.07,32.6,32.95,102300,10.6987037579394,10.7084180773322,10.5562270735116,10.669560799761,315925.375304624,0.0,1.0
2010-12-15,32.64,33.33,32.55,32.91,118500,10.5691794993687,10.7926088454031,10.5400365411903,10.6566083739039,365954.613622659,0.0,1.0
2010-12-16,33.0,33.01,32.29,32.59,97600,10.6857513320823,10.6889894385466,10.4558457731193,10.5529889670474,301410.71974322,0.0,1.0
2010-12-17,32.89,33.01,32.6301,32.96,240600,10.6501321609754,10.6889894385466,10.5659737739691,10.6727989062252,743026.835760436,0.0,1.0
2010-12-20,33.93,33.9687,32.93,32.93,173700,10.9868952332592,10.9994267052759,10.6630845868324,10.6630845868324,536424.610854479,0.0,1.0
2010-12-21,33.86,34.0,33.71,34.0,50000,10.9642284880093,11.0095619785091,10.9156568910453,11.0095619785091,154411.22937665,0.0,1.0
2010-12-22,33.8,34.16,33.67,33.86,146000,10.9447998492237,11.0613716819373,10.9027044651882,10.9642284880093,450880.789779817,0.0,1.0
2010-12-23,33.82,34.13,33.68,33.87,136100,10.9512760621522,11.0516573625445,10.9059425716525,10.9674665944736,420307.366363241,0.0,1.0
2010-12-27,32.61,33.22,32.0,32.3,306400,10.5594651799759,10.7569896742962,10.3619406856556,10.4590838795836,946232.013620107,0.0,1.0
2010-12-28,32.36,32.9199,32.02,32.51,207900,10.4785125183692,10.6598140993035,10.3684168985841,10.5270841153332,642041.891748109,0.0,1.0
2010-12-29,31.74,32.34,31.47,32.25,181700,10.2777499175846,10.4720363054407,10.1903210430494,10.4428933472623,561130.407554746,0.0,1.0
2010-12-30,32.07,32.28,31.64,31.74,164600,10.3846074309055,10.4526076666551,10.245368852942,10.2777499175846,508321.767107928,0.0,1.0
2010-12-31,31.58,32.18,31.58,31.98,127100,10.2259402141564,10.4202266020124,10.2259402141564,10.355464472727,392513.345075441,0.0,1.0
2011-01-03,30.7,31.83,30.66,31.68,272000,9.94098684530082,10.306892875763,9.92803441944375,10.258321278799,839997.087808973,0.0,1.0
2011-01-04,29.76,30.64,29.62,30.58,247100,9.63660483765969,9.92155820651522,9.59127134715995,9.90212956772961,763100.295579402,0.0,1.0
2011-01-05,29.5,29.7844,29.28,29.64,160000,9.55241406958874,9.6445058174325,9.48117572737486,9.59774756008848,494115.934005278,0.0,1.0
2011-01-06,29.1,29.65,28.8605,29.5,171600,9.42288981101804,9.60098566655275,9.34533716119884,9.55241406958874,529939.339220661,0.0,1.0
2011-01-07,29.04,29.18,28.55,28.99,137200,9.40346117223244,9.44879466273218,9.24479395548334,9.3872706399111,423704.413409526,0.0,1.0
2011-01-10,28.97,29.2,28.83,29.0,125400,9.38079442698257,9.45527087566072,9.33546093648282,9.39050874637537,387263.363276637,0.0,1.0
2011-01-11,29.06,29.4,28.97,29.09,73700,9.40993738516097,9.52003300494606,9.38079442698257,9.41965170455378,227602.152101181,0.0,1.0
2011-01-12,29.09,29.34,29.02,29.24,133200,9.41965170455378,9.50060436616046,9.3969849593039,9.46822330151779,411351.515059394,0.0,1.0
2011-01-13,28.98,29.1858,28.85,29.05,138000,9.38403253344683,9.45067276448146,9.34193714941136,9.40669927869671,426174.993079553,0.0,1.0
2011-01-14,28.97,29.0499,28.77,29.0,120000,9.38079442698257,9.40666689763206,9.31603229769722,9.39050874637537,370586.950503959,0.0,1.0
2011-01-18,28.73,28.95,28.37,28.78,156600,9.30307987184015,9.37431821405403,9.18650803912653,9.31927040416149,483615.970407666,0.0,1.0
2011-01-19,28.29,28.76,28.2697,28.76,71600,9.16060318741239,9.31279419123295,9.15402983128992,9.31279419123295,221116.880467362,0.0,1.0
2011-01-20,28.18,28.43,28.12,28.15,118600,9.12498401630545,9.20593667791213,9.10555537751984,9.11526969691264,366263.436081412,0.0,1.0
2011-01-21,28.57,28.75,28.235,28.4,126300,9.25127016841187,9.30955608476869,9.14279360185892,9.19622235851933,390042.765405417,0.0,1.0
2011-01-24,28.59,28.78,28.41,28.47,77700,9.32639423838288,9.38837447291568,9.26767612145707,9.287248827099,238188.837316959,0.212,1.0
2011-01-25,28.66,28.86,28.45,28.52,69800,9.3492290616318,9.41447141377159,9.28072459188502,9.30355941513395,213971.439443034,0.0,1.0
2011-01-26,28.89,28.95,28.505,28.8,84100,9.42425776659256,9.4438304722345,9.29866623872346,9.39489870812966,257807.99508824,0.0,1.0
2011-01-27,29.28,29.36,28.65,28.81,103700,9.55148035326515,9.57757729412107,9.34596694402481,9.39816082573664,317891.665762788,0.0,1.0
2011-01-28,28.41,29.39,28.41,29.3,121600,9.26767612145707,9.58736364694203,9.26767612145707,9.55800458847913,372763.997654339,0.0,1.0
2011-01-31,28.36,28.6699,28.24,28.57,84600,9.25136553342212,9.35245855806272,9.21222012213824,9.3198700031689,259340.741789121,0.0,1.0
2011-02-01,28.47,28.729,28.06,28.37,202600,9.287248827099,9.37173767312003,9.15350200521243,9.25462765102911,621068.963197115,0.0,1.0
2011-02-02,28.1,28.48,28.0,28.35,90300,9.16655047564039,9.29051094470599,9.1339292995705,9.24810341581513,276814.054179168,0.0,1.0
2011-02-03,28.23,28.32,28.0,28.0,83600,9.20895800453126,9.23831706299416,9.1339292995705,9.1339292995705,256275.248387358,0.0,1.0
2011-02-04,28.31,28.42,28.06,28.27,152700,9.23505494538717,9.27093823906405,9.15350200521243,9.22200647495921,468100.842449158,0.0,1.0
2011-02-07,28.55,28.77,28.28,28.29,60000,9.31334576795492,9.38511235530869,9.2252685925662,9.22853071017319,183929.60410576,0.0,1.0
2011-02-08,28.29,28.575,28.26,28.49,69700,9.22853071017319,9.32150106197239,9.21874435735222,9.29377306231298,213664.890102857,0.0,1.0
2011-02-09,28.3,28.39,28.15,28.29,119700,9.23179282778018,9.26115188624309,9.18286106367534,9.22853071017319,366939.560190991,0.0,1.0
2011-02-10,28.3,28.48,28.2,28.3,53200,9.23179282778018,9.29051094470599,9.19917165171029,9.23179282778018,163084.248973774,0.0,1.0
2011-02-11,28.38,28.43,28.2,28.24,54100,9.2578897686361,9.27420035667105,9.19917165171029,9.21222012213824,165843.19303536,0.0,1.0
2011-02-14,28.34,28.5,28.3,28.37,88200,9.24484129820814,9.29703517991997,9.23179282778018,9.25462765102911,270376.518035467,0.0,1.0
2011-02-15,28.16,28.47,28.16,28.32,119800,9.18612318128233,9.287248827099,9.18612318128233,9.23831706299416,367246.109531167,0.0,1.0
2011-02-16,28.45,28.45,28.1,28.4,161000,9.28072459188502,9.28072459188502,9.16655047564039,9.26441400385008,493544.437683788,0.0,1.0
2011-02-17,28.49,28.58,28.34,28.48,99000,9.29377306231298,9.32313212077589,9.24484129820814,9.29051094470599,303483.846774503,0.0,1.0
2011-02-18,28.8,28.96,28.47,28.66,93900,9.39489870812966,9.44709258984149,9.287248827099,9.3492290616318,287849.830425514,0.0,1.0
2011-02-22,28.75,28.95,28.69,28.69,118500,9.37858812009471,9.4438304722345,9.35901541445277,9.35901541445277,363260.968108875,0.0,1.0
2011-02-23,28.04,28.82,28.01,28.75,113900,9.14697776999846,9.40142294334363,9.13719141717749,9.37858812009471,349159.698460767,0.0,1.0
2011-02-24,28.02,28.21,27.705,28.21,116600,9.14045353478448,9.20243376931728,9.03769683016431,9.20243376931728,357436.530645526,0.0,1.0
2011-02-25,28.47,28.52,28.0,28.0,98400,9.287248827099,9.30355941513395,9.1339292995705,9.1339292995705,301644.550733446,0.0,1.0
2011-02-28,28.87,28.95,28.59,28.62,141800,9.41773353137858,9.4438304722345,9.32639423838288,9.33618059120385,434686.964369945,0.0,1.0
2011-03-01,28.17,29.04,28.15,28.81,161100,9.18938529888932,9.4731895306974,9.18286106367534,9.39816082573664,493850.987023965,0.0,1.0
2011-03-02,27.99,28.3,27.8001,28.2,114900,9.13066718196351,9.23179282778018,9.06871956860678,9.19917165171029,352225.19186253,0.0,1.0
2011-03-03,28.02,28.3,27.74,28.18,168000,9.14045353478448,9.23179282778018,9.04911424178877,9.19264741649631,515002.891496127,0.0,1.0
2011-03-04,28.0,28.134,27.78,27.97,98300,9.1339292995705,9.17764167550416,9.06216271221673,9.12414294674953,301338.001393269,0.0,1.0
2011-03-07,27.21,28.22,27.21,28.01,203500,8.87622200861833,9.20569588692427,8.87622200861833,9.13719141717749,623827.907258702,0.0,1.0
2011-03-08,27.56,27.62,27.2,27.27,163000,8.99039612486296,9.0099688305049,8.87295989101134,8.89579471426027,499675.424487314,0.0,1.0
2011-03-09,27.64,27.78,27.39,27.47,126600,9.01649306571888,9.06216271221673,8.93494012554414,8.96103706640006,388091.464663153,0.0,1.0
2011-03-10,27.67,27.99,27.32,27.5,137500,9.02627941853985,9.13066718196351,8.91210530229522,8.97082341922103,421505.342742366,0.0,1.0
2011-03-11,27.96,28.11,27.49,27.7,81300,9.12088082914254,9.16981259324738,8.96756130161403,9.03606577136081,249224.613563304,0.0,1.0
2011-03-14,27.81,28.08,27.76,27.76,79200,9.0719490650377,9.16002624042641,9.05563847700275,9.05563847700275,242787.077419603,0.0,1.0
2011-03-15,27.42,28.0,27.28,27.5,246400,8.94472647836511,9.1339292995705,8.89905683186726,8.97082341922103,755337.574194319,0.0,1.0
2011-03-16,27.44,27.61,27.32,27.38,102500,8.95125071357909,9.00670671289791,8.91210530229522,8.93167800793715,314213.073680673,0.0,1.0
2011-03-17,27.67,27.73,27.46,27.62,103500,9.02627941853985,9.04585212418178,8.95777494879307,9.0099688305049,317278.567082435,0.0,1.0
2011-03-18,27.67,28.21,27.49,27.79,372100,9.02627941853985,9.20243376931728,8.96756130161403,9.06542482982372,1140670.09479589,0.0,1.0
2011-03-21,28.28,28.38,27.69,27.82,154200,9.2252685925662,9.2578897686361,9.03280365375383,9.07521118264469,472699.082551802,0.0,1.0
2011-03-22,28.26,28.49,28.02,28.14,155400,9.21874435735222,9.29377306231298,9.14045353478448,9.17959894606835,476377.674633918,0.0,1.0
2011-03-23,28.27,28.43,27.8,28.27,75600,9.22200647495921,9.27420035667105,9.06868694743071,9.22200647495921,231751.301173257,0.0,1.0
2011-03-24,27.59,28.47,27.59,28.26,167200,9.00018247768393,9.287248827099,9.00018247768393,9.21874435735222,512550.496774717,0.0,1.0
2011-03-25,27.82,28.07,27.45,27.75,184000,9.07521118264469,9.15676412281942,8.95451283118608,9.05237635939576,564050.785924329,0.0,1.0
2011-03-28,29.97,30.43,28.89,29.85,945400,9.77656646814742,9.92662387806894,9.42425776659256,9.73742105686355,2898117.46202642,0.0,1.0
2011-03-29,29.4,30.25,29.03,29.95,222000,9.59062576454902,9.86790576114313,9.46992741309041,9.77004223293344,680539.535191311,0.0,1.0
2011-03-30,29.17,29.62,29.11,29.38,123300,9.51559705958827,9.66239235190279,9.49602435394633,9.58410152933504,377975.336437336,0.0,1.0
2011-03-31,29.5,29.51,28.89,29.16,106100,9.62324694061892,9.62650905822591,9.42425776659256,9.51233494198128,325248.849927018,0.0,1.0
2011-04-01,29.34,29.75,29.1953,29.58,141600,9.57105305890709,9.70479988079365,9.52385021713395,9.64934388147483,434073.865689593,0.0,1.0
2011-04-04,29.4,29.555,29.33,29.42,67700,9.59062576454902,9.64118858745736,9.5677909413001,9.597149999763,207533.903299332,0.0,1.0
2011-04-05,29.42,29.5609,29.24,29.4,80900,9.597149999763,9.64311323684548,9.53843188283719,9.59062576454902,247998.416202599,0.0,1.0
2011-04-06,29.69,29.75,29.49,29.6,96900,9.68522717515172,9.70479988079365,9.61998482301193,9.65586811668881,297046.310630802,0.0,1.0
2011-04-07,29.45,29.86,29.41,29.85,80600,9.60693635258397,9.74068317447054,9.59388788215601,9.73742105686355,247078.76818207,0.0,1.0
2011-04-08,29.21,29.84,29.06,29.66,74900,9.52864553001622,9.73415893925656,9.47971376591138,9.67544082233075,229605.455792023,0.0,1.0
2011-04-11,29.2,29.37,29.03,29.18,155400,9.52538341240923,9.58083941172806,9.46992741309041,9.51885917719525,476377.674633918,0.0,1.0
2011-04-12,29.21,29.47,29.07,29.07,111500,9.52864553001622,9.61346058779795,9.48297588351837,9.48297588351837,341802.514296537,0.0,1.0
2011-04-13,28.77,29.4038,28.75,29.3,115500,9.38511235530869,9.59186536923968,9.37858812009471,9.55800458847913,354064.487903587,0.0,1.0
2011-04-14,28.81,28.96,28.58,28.72,93700,9.39816082573664,9.44709258984149,9.32313212077589,9.36880176727374,287236.731745161,0.0,1.0
2011-04-15,28.94,29.02,28.35,28.72,105400,9.44056835462751,9.46666529548342,9.24810341581513,9.36880176727374,323103.004545784,0.0,1.0
2011-04-18,28.89,29.13,28.71,28.9,95600,9.42425776659256,9.50254858916031,9.36553964966675,9.42751988419955,293061.16920851,0.0,1.0
2011-04-19,28.89,28.96,28.55,28.83,110100,9.42425776659256,9.44709258984149,9.31334576795492,9.40468506095062,337510.823534069,0.0,1.0
2011-04-20,29.09,29.35,28.94,29.3,131900,9.48950011873235,9.57431517651408,9.44056835462751,9.55800458847913,404338.579692495,0.0,1.0
2011-04-21,29.49,29.5,29.1,29.29,165200,9.61998482301193,9.62324694061892,9.49276223633934,9.55474247087214,506419.509971191,0.0,1.0
2011-04-25,28.92,29.16,28.7,29.16,135800,9.58736364694203,9.66692683073408,9.51443072846599,9.66692683073408,409636.699370703,0.47,1.0
2011-04-26,29.11,29.27,28.79,28.92,83500,9.65035116744407,9.70339328997211,9.544266922388,9.58736364694203,251875.290113798,0.0,1.0
2011-04-27,28.87,29.2,28.75,29.12,114000,9.57078798365202,9.68018736136609,9.531006391756,9.65366630010207,343877.64159249,0.0,1.0
2011-04-28,28.83,29.07,28.64,28.88,137000,9.55752745302001,9.63709063681207,9.49453993251798,9.57410311631002,413256.464019045,0.0,1.0
2011-04-29,28.89,28.919,28.6,28.87,83000,9.57741824896803,9.58703213367623,9.48127940188597,9.57078798365202,250367.054843655,0.0,1.0
2011-05-02,28.54,29.0,28.54,29.0,111000,9.46138860593795,9.61388470820605,9.46138860593795,9.61388470820605,334828.229971635,0.0,1.0
2011-05-03,28.04,28.6,27.9,28.6,219000,9.29563197303785,9.48127940188597,9.24922011582582,9.48127940188597,660607.048322415,0.0,1.0
2011-05-04,27.95,28.38,27.94,28.09,93700,9.26579577911583,9.40834648340992,9.26248064645783,9.31220763632786,282643.289624704,0.0,1.0
2011-05-05,27.7,28.16,27.7,27.96,90200,9.18291746266578,9.33541356493387,9.18291746266578,9.26911091177383,272085.642733707,0.0,1.0
2011-05-06,27.76,28.4999,27.69,27.97,95000,9.20280825861379,9.44809492397937,9.17960233000778,9.27242604443183,286564.701327075,0.0,1.0
2011-05-09,27.87,27.92,27.51,27.84,58000,9.23927471785181,9.25585038114182,9.11992994216374,9.22932931987781,174955.29133653,0.0,1.0
2011-05-10,28.07,28.279,27.76,28.05,138000,9.30557737101186,9.3748636435641,9.20280825861379,9.29894710569585,416272.93455933,0.0,1.0
2011-05-11,27.77,28.28,27.72,28.0,131400,9.20612339127179,9.3751951568299,9.18954772798178,9.28237144240584,396364.228993449,0.0,1.0
2011-05-12,28.26,28.2699,27.73,27.77,64600,9.36856489151389,9.37184687284532,9.19286286063979,9.20612339127179,194863.996902411,0.0,1.0
2011-05-13,28.04,28.42,28.0,28.3,51000,9.29563197303785,9.42160701404193,9.28237144240584,9.3818254221459,153839.997554535,0.0,1.0
2011-05-16,28.09,28.26,27.91,28.1,130100,9.31220763632786,9.36856489151389,9.25253524848382,9.31552276898586,392442.817291078,0.0,1.0
2011-05-17,28.07,28.18,27.96,28.07,93700,9.30557737101186,9.34204383024988,9.26911091177383,9.30557737101186,282643.289624704,0.0,1.0
2011-05-18,28.22,28.23,27.96,28.12,124300,9.35530436088189,9.35861949353989,9.26911091177383,9.32215303430187,374947.288157425,0.0,1.0
2011-05-19,28.275,28.47,28.11,28.39,87900,9.3735375905009,9.43818267733194,9.31883790164386,9.41166161606792,265147.760491051,0.0,1.0
2011-05-20,28.3,28.34,28.08,28.14,112500,9.3818254221459,9.39508595277791,9.30889250366986,9.32878329961787,339352.935782063,0.0,1.0
2011-05-23,28.19,28.3,28.01,28.01,87600,9.34535896290788,9.3818254221459,9.28568657506384,9.28568657506384,264242.819328966,0.0,1.0
2011-05-24,28.18,28.77,28.17,28.37,160900,9.34204383024988,9.537636657072,9.33872869759188,9.40503135075192,485350.109931856,0.0,1.0
2011-05-25,28.04,28.32,27.96,28.24,81500,9.29563197303785,9.38845568746191,9.26911091177383,9.36193462619789,245842.349033227,0.0,1.0
2011-05-26,28.56,28.65,27.99,28.16,100200,9.46801887125396,9.49785506517598,9.27905630974784,9.33541356493387,302250.348136557,0.0,1.0
2011-05-27,28.93,29.0,28.6,28.65,103900,9.59067877960003,9.61388470820605,9.48127940188597,9.49785506517598,313411.289135612,0.0,1.0
2011-05-31,29.81,30.3248,29.17,29.25,380800,9.88241045350422,10.0530734827382,9.67024196339209,9.6967630246561,1148671.98174053,0.0,1.0
2011-06-01,29.87,30.17,29.26,29.9,551000,9.90230124945223,10.0017552291923,9.7000781573141,9.91224664742624,1662075.26769704,0.0,1.0
2011-06-02,28.84,29.82,28.74,29.82,235400,9.56084258567802,9.88572558616222,9.527691259098,9.88572558616222,710077.165183089,0.0,1.0
2011-06-03,28.34,28.79,28.25,28.49,110000,9.39508595277791,9.544266922388,9.36524975885589,9.44481294264794,331811.75943135,0.0,1.0
2011-06-06,28.11,28.51,28.0,28.25,100300,9.31883790164386,9.45144320796395,9.28237144240584,9.36524975885589,302551.995190586,0.0,1.0
2011-06-07,28.03,28.23,27.8601,28.23,148400,9.29231684037985,9.35861949353989,9.23599273652039,9.35861949353989,447644.228178294,0.0,1.0
2011-06-08,28.61,28.74,28.0,28.0,83400,9.48459453454397,9.527691259098,9.28237144240584,9.28237144240584,251573.643059769,0.0,1.0
2011-06-09,28.65,28.66,28.37,28.6,111800,9.49785506517598,9.50117019783398,9.40503135075192,9.48127940188597,337241.406403863,0.0,1.0
2011-06-10,28.14,28.6,28.12,28.53,63500,9.32878329961787,9.48127940188597,9.32215303430187,9.45807347327995,191545.879308098,0.0,1.0
2011-06-13,28.48,28.6696,28.18,28.19,54700,9.44149780998994,9.50435272518566,9.34204383024988,9.34535896290788,165000.93855359,0.0,1.0
2011-06-14,28.77,28.8,28.45,28.61,67000,9.537636657072,9.54758205504601,9.43155241201593,9.48459453454397,202103.526199095,0.0,1.0
2011-06-15,28.93,29.03,28.5,29.03,77600,9.59067877960003,9.62383010618006,9.44812807530595,9.62383010618006,234078.113926116,0.0,1.0
2011-06-16,29.35,29.48,28.93,28.93,99900,9.72991435123612,9.77301107579015,9.59067877960003,9.59067877960003,301345.406974472,0.0,1.0
2011-06-17,29.92,30.0,29.43,29.43,154800,9.91887691274224,9.94539797400626,9.75643541250014,9.75643541250014,466949.639636118,0.0,1.0
2011-06-20,30.12,30.12,29.55,29.95,78900,9.98517956590228,9.98517956590228,9.79621700439616,9.92882231071625,237999.525628487,0.0,1.0
2011-06-21,29.96,30.4916,29.77,30.18,96300,9.93213744337425,10.1083698954736,9.86914992287221,10.0050703618503,290486.113029445,0.0,1.0
2011-06-22,30.02,30.09,29.819,29.95,169900,9.95202823932226,9.97523416792828,9.88539407289642,9.92882231071625,512498.344794422,0.0,1.0
2011-06-23,30.05,30.2,29.39,30.2,84200,9.96197363729627,10.0117006271663,9.74317488186813,10.0117006271663,253986.819491997,0.0,1.0
2011-06-24,30.36,30.4,29.76,30.1,492500,10.0647427496943,10.0780032803263,9.86583479021421,9.97854930058628,1485611.74109037,0.0,1.0
2011-06-27,31.02,31.33,30.38,30.39,199400,10.2835415051225,10.3863106175205,10.0713730150103,10.0746881476683,601484.225732827,0.0,1.0
2011-06-28,31.26,31.44,31.09,31.4,122400,10.3631046889145,10.4227770767586,10.3067474337285,10.4095165461266,369215.994130885,0.0,1.0
2011-06-29,31.59,31.73,30.2729,30.2729,115700,10.4725040666286,10.5189159238406,10.0358679442431,10.0358679442431,349005.641510974,0.0,1.0
2011-06-30,31.96,32.06,31.6,31.71,164000,10.5951639749747,10.6283153015547,10.4758191992866,10.5122856585246,494701.168606738,0.0,1.0
2011-07-01,32.02,32.26,31.64,32.03,104600,10.6150547709227,10.6946179547147,10.4890797299186,10.6183699035807,315522.81851381,0.0,1.0
2011-07-05,32.48,32.6,31.66,31.94,172400,10.7675508731908,10.8073324650868,10.4957099952346,10.5885337096587,520039.521145133,0.0,1.0
2011-07-06,32.56,32.62,32.0,32.48,77400,10.7940719344548,10.8139627304028,10.6084245056067,10.7675508731908,233474.819818059,0.0,1.0
2011-07-07,32.6,32.69,32.3,32.54,120500,10.8073324650868,10.8371686590088,10.7078784853467,10.7874416691388,363484.700104343,0.0,1.0
2011-07-08,32.35,32.62,31.96,32.45,56600,10.7244541486367,10.8139627304028,10.5951639749747,10.7576054752168,170732.232580132,0.0,1.0
2011-07-11,32.08,32.3,31.38,32.01,89900,10.6349455668707,10.7078784853467,10.4028862808105,10.6117396382647,271180.701571621,0.0,1.0
2011-07-12,32.14,32.28,32.0,32.15,59900,10.6548363628187,10.7012482200307,10.6084245056067,10.6581514954767,180686.585363072,0.0,1.0
2011-07-13,32.2,32.6,32.12,32.35,60400,10.6747271587667,10.8073324650868,10.6482060975027,10.7244541486367,182194.820633214,0.0,1.0
2011-07-14,31.73,32.41,31.68,32.31,103000,10.5189159238406,10.7443449445848,10.5023402605506,10.7111936180047,310696.465649356,0.0,1.0
2011-07-15,32.31,32.75,31.3,31.9,85700,10.7111936180047,10.8570594549568,10.3763652195465,10.5752731790267,258511.525302425,0.0,1.0
2011-07-18,32.43,32.52,32.11,32.35,91500,10.7509752099008,10.7808114038228,10.6448909648447,10.7244541486367,276007.054436077,0.0,1.0
2011-07-19,33.36,33.4,32.51,32.67,109400,11.059282547095,11.072543077727,10.7774962711648,10.8305383936928,330001.877107178,0.0,1.0
2011-07-20,34.52,34.6201,32.88,33.48,180800,11.4438379354232,11.4770224133298,10.9001561795109,11.099064138991,545377.873683528,0.0,1.0
2011-07-21,35.56,36.55,34.686,34.79,459000,11.7886117318554,12.1168098649976,11.498869137546,11.5333465171893,1384559.97799082,0.0,1.0
2011-07-22,35.51,35.98,35.08,35.98,158600,11.7720360685654,11.9278473034915,11.6294853642713,11.9278473034915,478412.227689201,0.0,1.0
2011-07-25,35.49,36.17,31.0,33.71,554200,11.7654058032494,11.9908348239935,10.2769112398065,11.175312190125,1671727.97342595,0.0,1.0
2011-07-26,35.55,35.87,35.26,35.4,283100,11.7852965991974,11.8913808442535,11.6891577521154,11.7355696093274,853962.809954685,0.0,1.0
2011-07-27,34.75,35.49,34.522,35.38,175800,11.5200859865572,11.7654058032494,11.4445009619548,11.7289393440114,530295.520982105,0.0,1.0
2011-07-28,34.6,35.05,34.5,34.53,101400,11.4703589966872,11.6195399662973,11.4372076701072,11.4471530680812,305870.112784899,0.0,1.0
2011-07-29,33.81,34.4,33.46,34.4,187400,11.2084635167051,11.4040563435272,11.092433873675,11.4040563435272,565286.579249407,0.0,1.0
2011-08-01,33.49,34.29,32.93,34.15,156500,11.102379271649,11.3675898842892,10.9167318428009,11.3211780270771,472077.639554602,0.0,1.0
2011-08-02,32.8,33.575,32.79,33.46,102500,10.8736351182468,11.130557899242,10.8703199855888,11.092433873675,309188.230379214,0.0,1.0
2011-08-03,32.03,32.66,31.74,32.61,161400,10.6521842566923,10.8617027106953,10.555739254056,10.8450742619649,485312.859355783,0.102,1.0
2011-08-04,31.13,32.2118,30.98,31.39,176000,10.3528721795452,10.712645296276,10.302986833354,10.4393401129432,529213.526930716,0.0,1.0
2011-08-05,31.3,31.82,30.42,31.22,137100,10.4094089052285,10.5823447720246,10.1167482075735,10.3828033872599,412245.309898872,0.0,1.0
2011-08-08,31.37,32.16,30.69,30.69,389000,10.4326887334511,10.6954182233913,10.2065418307177,10.2065418307177,1169682.17031846,0.0,1.0
2011-08-09,31.5,32.1,30.05,31.54,288500,10.4759227001501,10.6754640849149,9.99369768696858,10.4892254591344,867489.218860864,0.0,1.0
2011-08-10,30.14,31.46,29.97,31.13,115800,10.0236288946833,10.4626199411658,9.96709216899995,10.3528721795452,348198.445560097,0.0,1.0
2011-08-11,30.94,31.17,29.93,30.17,130200,10.2896840743696,10.3661749385295,9.95378941001563,10.0336059639215,391497.734127158,0.0,1.0
2011-08-12,30.98,31.21,30.4301,31.21,123100,10.302986833354,10.3794776975138,10.1201071542171,10.3794776975138,370148.779347563,0.0,1.0
2011-08-15,31.02,31.14,30.78,31.0,113900,10.3162895923383,10.3561978692912,10.2364730384324,10.3096382128461,342485.344985276,0.0,1.0
2011-08-16,30.84,31.35,30.51,31.0,186300,10.2564271769089,10.4260373539589,10.1466794152882,10.3096382128461,560184.54583632,0.0,1.0
2011-08-17,30.86,31.08,30.56,31.0,85900,10.263078556401,10.3362437308148,10.1633078640186,10.3096382128461,258292.283882663,0.0,1.0
2011-08-18,29.88,30.515,29.34,30.25,332400,9.93716096128523,10.1483422601613,9.75757371499695,10.0602114818902,999491.911089606,0.0,1.0
2011-08-19,29.36,30.037,29.32,29.75,106000,9.7642250944891,9.98937429029868,9.75092233550479,9.8939269945862,318730.874174182,0.0,1.0
2011-08-22,29.28,29.96,29.15,29.74,130200,9.73761957652047,9.96376647925387,9.69438560982144,9.89060130484012,391497.734127156,0.0,1.0
2011-08-23,29.9,30.05,29.12,29.28,280800,9.94381234077739,9.99369768696858,9.6844085405832,9.73761957652047,844336.127057645,0.0,1.0
2011-08-24,30.31,30.48,29.57,29.92,234900,10.0801656203666,10.13670234605,9.83406457915677,9.95046372026955,706319.644750149,0.0,1.0
2011-08-25,29.92,30.426,29.8,30.4,106900,9.95046372026955,10.1187436214212,9.9105554433166,10.1100968280814,321437.079709624,0.0,1.0
2011-08-26,30.2,30.42,29.8,29.99,98700,10.0435830331598,10.1167482075735,9.9105554433166,9.97374354849211,296780.540386714,0.0,1.0
2011-08-29,32.34,32.45,30.67,30.7,222600,10.7552806388208,10.7918632260276,10.1998904512255,10.2098675204637,669334.835765781,0.0,1.0
2011-08-30,32.58,32.82,31.82,32.33,154400,10.8350971927267,10.9149137466326,10.5823447720246,10.7519549490747,464264.594080128,0.0,1.0
2011-08-31,32.47,32.99,32.011,32.97,174800,10.7985146055198,10.9714504723159,10.6458654461748,10.9647990928238,525605.252883463,0.0,1.0
2011-09-01,32.01,32.82,31.81,32.42,97900,10.6455328772001,10.9149137466326,10.5790190822786,10.7818861567894,294375.024355213,0.0,1.0
2011-09-02,32.23,32.99,31.49,31.49,170500,10.7186980516139,10.9714504723159,10.472597010404,10.472597010404,512675.604214132,0.0,1.0
2011-09-06,32.05,32.51,31.43,31.43,249200,10.6588356361845,10.8118173645041,10.4526428719275,10.4526428719275,749318.243813264,0.0,1.0
2011-09-07,32.57,32.69,32.16,32.32,134100,10.8317715029806,10.8716797799335,10.6954182233913,10.7486292593286,403224.624780734,0.0,1.0
2011-09-08,32.86,33.47,32.32,32.32,97100,10.9282165056169,11.1310835801277,10.7486292593286,10.7486292593286,291969.508323708,0.0,1.0
2011-09-09,32.04,32.72,31.85,32.72,103100,10.6555099464384,10.8816568491718,10.5923218412629,10.8816568491718,310010.878559982,0.0,1.0
2011-09-12,32.32,32.95,31.3,32.1,119000,10.7486292593286,10.9581477133316,10.4094089052285,10.6754640849149,357820.50968611,0.0,1.0
2011-09-13,32.97,33.3,32.37,32.37,138700,10.9647990928238,11.0745468544444,10.765257708059,10.765257708059,417056.341961877,0.0,1.0
2011-09-14,32.89,33.15,32.6101,33.01,137400,10.9381935748551,11.0246615082532,10.8451075188624,10.9781018518081,413147.378410687,0.0,1.0
2011-09-15,33.32,33.37,32.83,33.02,125000,11.0811982339365,11.0978266826669,10.9182394363787,10.9814275415542,375861.879922386,0.0,1.0
2011-09-16,33.3,33.68,33.22,33.49,267400,11.0745468544444,11.2009230647954,11.0479413364758,11.1377349596199,804043.733529964,0.0,1.0
2011-09-19,32.91,33.1,32.73,32.98,93300,10.9448449543473,11.0080330595228,10.8849825389179,10.9681247825698,280543.307174068,0.0,1.0
2011-09-20,32.03,33.02,31.86,32.91,94900,10.6521842566923,10.9814275415542,10.595647531009,10.9448449543473,285354.339237075,0.0,1.0
2011-09-21,30.9,32.17,30.77,32.17,116800,10.2763813153853,10.6987439131374,10.2331473486863,10.6987439131374,351205.340599477,0.0,1.0
2011-09-22,30.31,31.66,30.0,30.43,158300,10.0801656203666,10.5291337360874,9.97706923823818,10.1200738973196,475991.48473371,0.0,1.0
2011-09-23,30.43,31.14,30.01,30.29,213200,10.1200738973196,10.3561978692912,9.98039492798427,10.0735142408745,641070.02239562,0.0,1.0
2011-09-26,30.18,30.38,29.52,30.38,181100,10.0369316536676,10.1034454485892,9.81743613042637,10.1034454485892,544548.691631552,0.0,1.0
2011-09-27,30.79,31.14,30.43,30.71,153500,10.2397987281785,10.3561978692912,10.1200738973196,10.2131932102098,461558.388544687,0.0,1.0
2011-09-28,30.81,31.92,30.74,30.9,151100,10.2464501076706,10.6156016694854,10.2231702794481,10.2763813153853,454341.840450179,0.0,1.0
2011-09-29,31.37,31.61,30.98,31.33,84300,10.4326887334511,10.512505287357,10.302986833354,10.4193859744667,253481.251819655,0.0,1.0
2011-09-30,31.43,31.985,30.98,30.98,112500,10.4526428719275,10.6372186528349,10.302986833354,10.302986833354,338275.691930148,0.0,1.0
2011-10-03,30.71,31.79,30.6,31.31,177800,10.2131932102098,10.5723677027864,10.1766106230029,10.4127345949746,534625.938001601,0.0,1.0
2011-10-04,31.84,32.0,30.43,30.65,118500,10.5889961515168,10.6422071874541,10.1200738973196,10.1932390717333,356317.062166421,0.0,1.0
2011-10-05,31.75,32.46,31.24,32.0,93100,10.5590649438021,10.7951889157737,10.389454766752,10.6422071874541,279941.928166192,0.0,1.0
2011-10-06,32.03,32.07,31.63,31.81,72300,10.6521842566923,10.6654870156766,10.5191566668491,10.5790190822786,217398.511347107,0.0,1.0
2011-10-07,31.42,32.23,31.16,32.18,63800,10.4493171821815,10.7186980516139,10.3628492487834,10.7020696028835,191839.903512384,0.0,1.0
2011-10-10,32.04,32.2,31.46,31.68,68400,10.6555099464384,10.7087209823757,10.4626199411658,10.5357851155795,205671.620693529,0.0,1.0
2011-10-11,32.24,32.24,31.61,31.91,208100,10.72202374136,10.72202374136,10.512505287357,10.6122759797393,625734.857694785,0.0,1.0
2011-10-12,32.33,32.704,31.992,32.29,65100,10.7519549490747,10.8763357455781,10.6395466356572,10.7386521900904,195748.867063578,0.0,1.0
2011-10-13,32.49,32.53,32.06,32.21,47200,10.805165985012,10.8184687439963,10.6621613259305,10.7120466721217,141925.445858692,0.0,1.0
2011-10-14,32.65,32.74,32.22,32.74,72700,10.8583770209492,10.8883082286639,10.7153723618678,10.8883082286639,218601.269362859,0.0,1.0
2011-10-17,31.88,32.95,31.78,32.5,64400,10.6022989105011,10.9581477133316,10.5690420130403,10.808491674758,193644.040536013,0.0,1.0
2011-10-18,32.53,32.7968,31.7706,31.93,88600,10.8184687439963,10.9071981464217,10.565915864679,10.6189273592315,266410.900488986,0.0,1.0
2011-10-19,32.24,32.8,31.98,32.47,62000,10.72202374136,10.9082623671404,10.6355558079619,10.7985146055198,186427.492441502,0.0,1.0
2011-10-20,32.74,32.76,31.88,32.22,91400,10.8883082286639,10.8949596081561,10.6022989105011,10.7153723618678,274830.206599249,0.0,1.0
2011-10-21,33.0,33.15,32.8039,33.15,68600,10.974776162062,11.0246615082532,10.9095593861414,11.0246615082532,206272.999701405,0.0,1.0
2011-10-24,33.33,33.47,32.7829,32.97,57400,11.0991569585654,11.1457780799035,10.9169682765362,10.9792740751245,172368.226446568,0.044,1.0
2011-10-25,32.82,33.5,32.71,33.27,54300,10.9293228736908,11.1557683201902,10.8926919926395,11.0791764779919,163059.141046144,0.0,1.0
2011-10-26,32.93,33.22,32.45,33.05,53800,10.9659537547422,11.062526077514,10.8061099101544,11.0059147158892,161557.675658979,0.0,1.0
2011-10-27,34.26,34.65,33.39,33.48,159800,11.4088544074542,11.5387275311818,11.1191374391388,11.1491081599991,479868.337738009,0.0,1.0
2011-10-28,33.78,34.49,33.28,34.1,68600,11.2490105628664,11.4854462496526,11.0825065580875,11.355573125925,206001.05111907,0.0,1.0
2011-10-31,33.32,33.85,33.25,33.4,86900,11.0958268784698,11.2723211235355,11.0725163178007,11.1224675192344,260954.684289317,0.0,1.0
2011-11-01,32.57,32.95,32.34,32.44,91600,10.8460708713014,10.9726139149334,10.769479029103,10.8027798300588,275068.458928669,0.0,1.0
2011-11-02,33.17,33.58,32.57,32.99,59500,11.0458756770361,11.1824089609549,10.8460708713014,10.9859342353157,178674.381072662,0.0,1.0
2011-11-03,33.84,34.0,33.16,33.16,54900,11.2689910434399,11.3222723249692,11.0425455969405,11.0425455969405,164860.899510742,0.0,1.0
2011-11-04,33.66,33.71,33.36,33.6,53500,11.2090496017195,11.2257000021974,11.1091471988521,11.189069121146,160656.796426679,0.0,1.0
2011-11-07,33.74,33.786,32.92,33.52,39000,11.2356902424841,11.2510086109238,10.9626236746466,11.1624284803814,117114.300198888,0.0,1.0
2011-11-08,34.66,34.81,33.59,33.88,84100,11.5420576112774,11.5920088127111,11.1857390410504,11.2823113638222,252546.478121191,0.0,1.0
2011-11-09,33.58,34.35,33.44,34.03,64700,11.1824089609549,11.4388251283144,11.1357878396167,11.3322625652559,194289.62109918,0.0,1.0
2011-11-10,33.88,34.05,33.54,33.96,23400,11.2823113638222,11.3389227254471,11.1690886405725,11.3089520045869,70268.5801193329,0.0,1.0
2011-11-11,34.29,34.5155,33.95,33.95,40100,11.418844647741,11.4939379538963,11.3056219244913,11.3056219244913,120417.524050651,0.0,1.0
2011-11-14,34.01,34.49,33.73,34.09,77400,11.3256024050648,11.4854462496526,11.2323601623885,11.3522430458294,232426.841933177,0.0,1.0
2011-11-15,34.25,34.83,33.81,33.97,137800,11.4055243273587,11.5986689729022,11.2590008031532,11.3122820846824,413803.860702735,0.0,1.0
2011-11-16,33.59,34.5,33.52,33.95,78100,11.1857390410504,11.4887763297481,11.1624284803814,11.3056219244913,234528.893475209,0.0,1.0
2011-11-17,33.39,33.65,33.08,33.43,65600,11.1191374391388,11.2057195216239,11.0159049561759,11.1324577595212,196992.258796079,0.0,1.0
2011-11-18,33.4,33.71,33.08,33.37,61000,11.1224675192344,11.2257000021974,11.0159049561759,11.1124772789477,183178.777234158,0.0,1.0
2011-11-21,33.02,33.43,32.93,32.93,42000,10.9959244756024,11.1324577595212,10.9659537547422,10.9659537547422,126123.092521879,0.0,1.0
2011-11-22,32.45,33.51,32.14,33.04,82200,10.8061099101544,11.1590984002858,10.7028774271915,11.0025846357936,246840.909649964,0.0,1.0
2011-11-23,31.55,32.22,31.2,32.11,111000,10.5064027015523,10.7295180679561,10.389849898207,10.6928871869047,333325.31595068,0.0,1.0
2011-11-25,31.17,31.69,31.16,31.33,21200,10.3798596579203,10.5530238228904,10.3765295778247,10.4331409394495,63662.1324158055,0.0,1.0
2011-11-28,32.1,32.41,31.58,31.78,86000,10.6895571068091,10.7927895897721,10.516392941839,10.5829945437506,258252.04659242,0.0,1.0
2011-11-29,32.2,32.54,31.82,32.08,55700,10.7228579077649,10.8360806310146,10.5963148641329,10.682896946618,167263.244130207,0.0,1.0
2011-11-30,33.86,33.86,32.64,32.89,119600,11.2756512036311,11.2756512036311,10.8693814319704,10.9526334343599,359150.520609922,0.0,1.0
2011-12-01,33.77,34.23,33.77,33.77,80700,11.2456804827709,11.3988641671675,11.2456804827709,11.2456804827709,242336.513488467,0.0,1.0
2011-12-02,34.02,34.13,33.58,34.04,38200,11.3289324851603,11.3655633662117,11.1824089609549,11.3355926453515,114711.955579424,0.0,1.0
2011-12-05,34.2,34.47,33.96,34.33,61800,11.3888739268808,11.4787860894614,11.3089520045869,11.4321649681233,185581.121853622,0.0,1.0
2011-12-06,34.23,34.535,33.59,34.17,39100,11.3988641671675,11.5004316100827,11.1857390410504,11.378883686594,117414.593276321,0.0,1.0
2011-12-07,34.38,34.43,33.5929,33.83,36700,11.4488153686012,11.4654657690791,11.1867047642781,11.2656609633443,110207.559417928,0.0,1.0
2011-12-08,33.97,34.58,33.29,34.07,43800,11.3122820846824,11.5154169705128,11.0858366381831,11.3455828856382,131528.367915674,0.0,1.0
2011-12-09,34.8,34.86,33.73,34.0,54900,11.5886787326155,11.608659213189,11.2323601623885,11.3222723249692,164860.899510742,0.0,1.0
2011-12-12,34.38,34.64,33.97,34.57,39400,11.4488153686012,11.5353974510862,11.3122820846824,11.5120868904172,118315.47250862,0.0,1.0
2011-12-13,33.57,34.64,33.49,34.5,94500,11.1790788808593,11.5353974510862,11.1524382400946,11.4887763297481,283776.958174228,0.0,1.0
2011-12-14,33.11,33.55,33.05,33.31,63900,11.0258951964626,11.1724187206681,11.0059147158892,11.0924967983742,191887.276479717,0.0,1.0
2011-12-15,34.1,34.37,33.42,33.42,51400,11.355573125925,11.4454852885056,11.1291276794256,11.1291276794256,154350.641800585,0.0,1.0
2011-12-16,33.82,34.63,33.62,34.41,240300,11.2623308832488,11.5320673709907,11.1957292813372,11.4588056088879,721604.265071606,0.0,1.0
2011-12-19,33.19,34.21,33.17,34.03,99200,11.0525358372273,11.3922040069763,11.0458756770361,11.3322625652559,297890.73281358,0.0,1.0
2011-12-20,34.09,34.14,33.42,33.65,80600,11.3522430458294,11.3688934463073,11.1291276794256,11.2057195216239,242036.220411035,0.0,1.0
2011-12-21,34.46,34.53,34.0445,34.13,65600,11.4754560093658,11.4987665700349,11.3370911813945,11.3655633662117,196992.258796078,0.0,1.0
2011-12-22,34.39,34.74,34.286,34.6,43400,11.4521454486968,11.568698252042,11.4175126157027,11.5220771307039,130327.195605941,0.0,1.0
2011-12-23,34.25,34.49,33.87,34.3,33500,11.4055243273587,11.4854462496526,11.2789812837266,11.4221747278366,100598.18094007,0.0,1.0
2011-12-27,35.77,36.5,35.51,35.69,205800,11.9116965018867,12.154792348864,11.8251144194016,11.8850558611221,618003.153357208,0.0,1.0
2011-12-28,35.62,36.3899,35.04,35.57,114900,11.861745300453,12.1181281670116,11.6686006549094,11.8450948999751,345036.74597057,0.0,1.0
2011-12-29,36.58,36.9,35.4,35.75,178400,12.1814329896286,12.2879955526871,11.7884835383503,11.9050363416955,535722.850140554,0.0,1.0
2011-12-30,36.57,37.67,36.5,36.58,193700,12.178102909533,12.5444117200467,12.154792348864,12.1814329896286,581667.690987811,0.0,1.0
2012-01-03,36.96,37.48,36.64,36.97,234200,12.3079760332606,12.4811401982307,12.2014134702021,12.3113061133562,703286.387348194,0.0,1.0
2012-01-04,36.51,37.05,36.21,36.7,81600,12.1581224289595,12.3379467541208,12.0582200260922,12.2213939507756,245039.151185366,0.0,1.0
2012-01-05,36.7,36.7,36.21,36.49,74000,12.2213939507756,12.2213939507756,12.0582200260922,12.1514622687684,222216.877300453,0.0,1.0
2012-01-06,36.49,36.86,36.3901,36.73,77000,12.1514622687684,12.2746752323048,12.1181947686136,12.2313841910623,231225.669623445,0.0,1.0
2012-01-09,36.97,37.02,35.9,36.56,163100,12.3113061133562,12.3279565138341,11.9549875431292,12.1747728294374,489778.009293297,0.0,1.0
2012-01-10,36.69,37.39,36.55,37.39,116100,12.21806387068,12.4511694773705,12.1714427493419,12.4511694773705,348640.262899765,0.0,1.0
2012-01-11,36.06,36.86,35.79,36.64,79100,12.0082688246585,12.2746752323048,11.9183566620778,12.2014134702021,237531.824249539,0.0,1.0
2012-01-12,36.77,36.91,36.04,36.04,144600,12.2447045114446,12.2913256327827,12.0016086644673,12.0016086644673,434223.789968184,0.0,1.0
2012-01-13,36.67,36.77,36.24,36.25,96800,12.2114037104888,12.2447045114446,12.0682102663789,12.0715403464745,290683.698955189,0.0,1.0
2012-01-17,37.0,37.225,36.73,36.73,121500,12.3212963536429,12.3962231557935,12.2313841910623,12.2313841910623,364856.089081151,0.0,1.0
2012-01-18,36.95,37.2,36.65,37.09,72000,12.304645953165,12.3878979555545,12.2047435502977,12.3512670745031,216211.015751794,0.0,1.0
2012-01-19,37.41,37.51,36.88,36.94,213000,12.4578296375617,12.4911304385175,12.281335392496,12.3013158730695,639624.254932386,0.0,1.0
2012-01-20,37.83,37.99,37.11,37.25,119800,12.597693001576,12.6509742831053,12.3579272346943,12.4045483560324,359751.106764789,0.0,1.0
2012-01-23,37.07,38.0,36.77,37.95,57800,12.4528345174183,12.7652471449122,12.3520562504848,12.74845076709,172060.906856426,0.325,1.0
2012-01-24,37.0,37.11,36.22,36.9,46100,12.4293195884672,12.4662716196761,12.16729609444,12.3957268328226,137231.968963343,0.0,1.0
2012-01-25,37.25,37.33,36.67,36.83,56100,12.5133014775784,12.540175682094,12.3184634948403,12.3722119038715,167000.291948884,0.0,1.0
2012-01-26,37.71,37.82,37.3299,37.35,72400,12.6678281535431,12.7047801847521,12.5401420893384,12.5468942332229,215522.658415317,0.0,1.0
2012-01-27,37.26,37.74,37.17,37.56,38900,12.5166607531429,12.6779059802365,12.4864272730628,12.6174390200764,115798.776413754,0.0,1.0
2012-01-30,37.17,37.47,36.95,37.03,49100,12.4864272730628,12.5872055399963,12.4125232106449,12.4393974151605,146162.465859006,0.0,1.0
2012-01-31,37.94,38.25,37.28,37.44,174200,12.7450914915255,12.8492290340235,12.5233793042718,12.577127713303,518564.186408122,0.0,1.0
2012-02-01,38.95,38.98,37.95,38.0,139600,13.084378323535,13.0944561502284,12.74845076709,12.7652471449122,415565.788878151,0.0,1.0
2012-02-02,38.95,39.0,38.68,38.82,89600,13.084378323535,13.1011747013573,12.9936778832948,13.0407077411972,266724.173950446,0.0,1.0
2012-02-03,39.24,39.44,39.0,39.27,111700,13.1817973149041,13.2489828261931,13.1011747013573,13.1918751415974,332512.167748491,0.0,1.0
2012-02-06,39.48,39.59,39.02,39.2,73000,13.2624199284509,13.2993719596599,13.1078932524862,13.1683602126463,217308.757794448,0.0,1.0
2012-02-07,39.53,39.73,39.2,39.56,78500,13.2792163062731,13.3464018175622,13.1683602126463,13.2892941329665,233681.335436497,0.0,1.0
2012-02-08,38.98,39.6355,38.45,39.48,92600,13.0944561502284,13.3146566634781,12.9164145453125,13.2624199284509,275654.670846108,0.0,1.0
2012-02-09,38.4,39.03,38.29,39.03,60000,12.8996181674902,13.1112525280506,12.8626661362813,13.1112525280506,178609.937913246,0.0,1.0
2012-02-10,38.28,38.52,38.0901,38.15,32700,12.8593068607168,12.9399294742636,12.7955142177479,12.815636278379,97342.4161627188,0.0,1.0
2012-02-13,38.63,38.99,38.4,38.41,42800,12.9768815054726,13.0978154257928,12.8996181674902,12.9029774430547,127408.422378115,0.0,1.0
2012-02-14,39.24,39.4,38.6,38.68,58400,13.1817973149041,13.2355457239353,12.9668036787792,12.9936778832948,173847.006235558,0.0,1.0
2012-02-15,39.11,39.49,38.86,39.49,53300,13.1381267325662,13.2657792040153,13.054144843455,13.2657792040153,158665.161512933,0.0,1.0
2012-02-16,39.26,39.5,38.97,38.97,61300,13.188515866033,13.2691384795798,13.0910968746639,13.0910968746639,182479.819901365,0.0,1.0
2012-02-17,39.17,39.39,39.02,39.23,42000,13.1582823859529,13.2321864483708,13.1078932524862,13.1784380393396,125026.956539272,0.0,1.0
2012-02-21,39.31,39.5,39.01,39.21,52000,13.2053122438552,13.2691384795798,13.1045339769217,13.1717194882107,154795.279524813,0.0,1.0
2012-02-22,39.03,39.35,39.0,39.25,33600,13.1112525280506,13.218749346113,13.1011747013573,13.1851565904685,100021.565231417,0.0,1.0
2012-02-23,39.14,39.29,39.04,39.19,48600,13.1482045592596,13.1985936927263,13.1146118036151,13.1650009370818,144674.049709728,0.0,1.0
2012-02-24,39.11,39.25,39.0,39.06,38900,13.1381267325662,13.1851565904685,13.1011747013573,13.121330354744,115798.776413754,0.0,1.0
2012-02-27,38.84,39.2,38.414,38.99,40600,13.0474262923261,13.1683602126463,12.9043211532805,13.0978154257928,120859.391321296,0.0,1.0
2012-02-28,38.48,39.327,38.45,39.18,101900,12.9264923720058,13.2110230123148,12.9164145453125,13.1616416615174,303339.211222662,0.0,1.0
2012-02-29,38.5,39.36,38.372,38.47,94300,12.9332109231347,13.2221086216775,12.8902121959098,12.9231330964414,280715.285753651,0.0,1.0
2012-03-01,39.48,39.99,38.69,38.86,220100,13.2624199284509,13.4337429822379,12.9970371588593,13.054144843455,655200.788911754,0.0,1.0
2012-03-02,39.18,39.99,39.18,39.48,188000,13.1616416615174,13.4337429822379,13.1616416615174,13.2624199284509,559644.472128167,0.0,1.0
2012-03-05,39.29,39.82,39.2,39.32,126900,13.1985936927263,13.3766352976422,13.1683602126463,13.2086715194197,377760.018686515,0.0,1.0
2012-03-06,39.48,39.8,39.1,39.1,128000,13.2624199284509,13.3699167465133,13.1347674570018,13.1347674570018,381034.534214923,0.0,1.0
2012-03-07,39.95,39.99,39.48,39.74,178400,13.4203058799801,13.4337429822379,13.2624199284509,13.3497610931266,531066.882062048,0.0,1.0
2012-03-08,40.15,40.32,39.73,40.05,147300,13.4874913912691,13.5445990758647,13.3464018175622,13.4538986356246,438487.397577016,0.0,1.0
2012-03-09,40.93,41.0,40.16,40.19,142200,13.7495148852962,13.7730298142474,13.4908506668335,13.5009284935269,423305.552854392,0.0,1.0
2012-03-12,41.17,41.58,40.74,41.09,170000,13.830137498843,13.9678677969855,13.6856886495717,13.8032632943274,506061.490754196,0.0,1.0
2012-03-13,42.09,42.12,41.38,41.54,223200,14.1391908507725,14.1492686774658,13.9006822856965,13.9544306947277,664428.969037272,0.0,1.0
2012-03-14,42.02,42.38,41.78,42.15,125100,14.1156759218213,14.2366098421416,14.0350533082745,14.1593465041592,372401.720549117,0.0,1.0
2012-03-15,41.8,42.25,41.382,42.21,100400,14.0417718594034,14.1929392598037,13.9013541408094,14.1795021575459,298873.962774831,0.0,1.0
2012-03-16,41.44,41.98,41.43,41.98,107600,13.9208379390832,14.1022388195635,13.9174786635188,14.1022388195635,320307.15532442,0.0,1.0
2012-03-19,41.43,41.68,41.2201,41.57,98400,13.9174786635188,14.00146055263,13.8469674694209,13.9645085214211,292920.298177721,0.0,1.0
2012-03-20,40.89,41.41,40.7219,41.4,147500,13.7360777830384,13.9107601123899,13.6796083608,13.9074008368254,439082.764036729,0.0,1.0
2012-03-21,40.85,41.4159,40.67,40.87,111400,13.7226406807806,13.9127420849729,13.6621737206205,13.7293592319095,331619.118058926,0.0,1.0
2012-03-22,41.15,41.15,40.6,40.74,113900,13.8234189477141,13.8234189477141,13.6386587916694,13.6856886495717,339061.198805311,0.0,1.0
2012-03-23,41.95,42.0,41.08,41.15,120900,14.0921609928702,14.1089573706924,13.799904018763,13.8234189477141,359899.024895189,0.0,1.0
2012-03-26,39.41,42.4,38.51,42.15,414900,13.2389049994997,14.2433283932705,12.9365701986992,14.1593465041592,1235087.72067009,0.0,1.0
2012-03-27,40.8,41.17,39.02,39.56,261600,13.7058443029584,13.830137498843,13.1078932524862,13.2892941329665,778739.329301747,0.0,1.0
2012-03-28,40.96,41.35,40.39,40.94,173700,13.7595927119896,13.8906044590032,13.5681140048159,13.7528741608607,517075.770258844,0.0,1.0
2012-03-29,39.04,40.61,39.04,40.61,214400,13.1146118036151,13.6420180672338,13.1146118036151,13.6420180672338,638232.844809995,0.0,1.0
2012-03-30,38.26,39.335,38.0,39.33,273100,12.8525883095879,13.2137104327664,12.7652471449122,13.2120307949841,812972.900735123,0.0,1.0
2012-04-02,38.95,38.96,38.06,38.34,188900,13.084378323535,13.0877375990995,12.7854027982989,12.8794625141035,562323.621196868,0.0,1.0
2012-04-03,39.26,39.29,38.6201,38.99,170600,13.188515866033,13.1985936927263,12.9735558226638,13.0978154257928,507847.590133326,0.0,1.0
2012-04-04,38.75,39.12,38.6,38.87,80600,13.017192812246,13.1414860081307,12.9668036787792,13.0575041190194,239932.683263459,0.0,1.0
2012-04-05,38.25,39.22,38.14,38.63,69200,12.8492290340235,13.1750787637752,12.8122770028145,12.9768815054726,205996.795059942,0.0,1.0
2012-04-09,37.37,37.8,37.08,37.8,160900,12.5536127843518,12.6980616336232,12.4561937929828,12.6980616336232,478972.316837353,0.0,1.0
2012-04-10,37.33,37.49,37.03,37.4,108400,12.540175682094,12.5939240911252,12.4393974151605,12.5636906110452,322688.621163263,0.0,1.0
2012-04-11,37.43,37.53,37.31,37.49,115900,12.5737684377385,12.607361193383,12.5334571309651,12.5939240911252,345014.863402419,0.0,1.0
2012-04-12,37.12,37.816,37.0,37.42,90800,12.4696308952406,12.7034364745263,12.4293195884672,12.5704091621741,270296.37270871,0.0,1.0
2012-04-13,36.6,37.388,36.46,37.14,88700,12.2949485658891,12.5596594803678,12.2479187079868,12.4763494463695,264045.024881748,0.0,1.0
2012-04-16,36.1,36.9,35.92,36.64,192400,12.1269847876666,12.3957268328226,12.0665178275065,12.3083856681469,572742.534241806,0.0,1.0
2012-04-17,35.9,36.35,35.865,36.1,215100,12.0597992763776,12.2109666767779,12.048041811902,12.1269847876666,640316.627418983,0.0,1.0
2012-04-18,35.65,35.94,35.43,35.88,108700,11.9758173872663,12.0732363786354,11.9019133248484,12.0530807252487,323581.67085283,0.0,1.0
2012-04-19,35.1,35.73,35.04,35.63,132000,11.7910572312215,12.0026915917819,11.7709015778348,11.9690988361374,392941.863409141,0.0,1.0
2012-04-20,35.41,35.67,35.18,35.45,89600,11.8951947737195,11.9825359383952,11.8179314357371,11.9086318759773,266724.173950446,0.0,1.0
2012-04-23,34.57,34.82,34.06,34.74,126000,11.7352932568517,11.8201594215671,11.5621662808322,11.7930022488582,371172.658804827,0.364,1.0
2012-04-24,35.33,35.6,34.8,34.8,141800,11.9932863975866,12.0849418554793,11.8133701283899,11.8133701283899,417716.531893053,0.0,1.0
2012-04-25,35.85,36.0,35.48,35.64,170000,12.1698080201947,12.220727719024,12.0442060964159,12.0985204418338,500788.507911277,0.0,1.0
2012-04-26,36.02,36.025,35.51,35.91,90300,12.2275170122012,12.2292143354955,12.0543900361817,12.1901758997264,266007.072143461,0.0,1.0
2012-04-27,36.4,36.59,36.0,36.13,89800,12.3565135825687,12.4210118677525,12.220727719024,12.264858124676,264534.164767251,0.0,1.0
2012-04-30,36.03,36.45,35.61,36.45,301300,12.2309116587899,12.3734868155118,12.0883365020679,12.3734868155118,887573.984903923,0.0,1.0
2012-05-01,36.21,36.72,35.85,36.04,127000,12.292015297385,12.4651422734045,12.1698080201947,12.2343063053785,374118.473557247,0.0,1.0
2012-05-02,36.29,36.51,35.69,36.17,106700,12.3191724700939,12.3938546950435,12.1154936747769,12.2784367110305,314318.434083137,0.0,1.0
2012-05-03,36.31,36.53,36.11,36.36,120300,12.3259617632712,12.4006439882207,12.2580688314988,12.3429349962142,354381.514716037,0.0,1.0
2012-05-04,36.18,36.3773,36.11,36.25,123800,12.2818313576191,12.3488077348125,12.2580688314988,12.3055938837394,364691.866349506,0.0,1.0
2012-05-07,36.33,36.47,36.05,36.2,67000,12.3327510564484,12.380276108689,12.2377009519671,12.2886206507964,197369.588412091,0.0,1.0
2012-05-08,36.8,36.9299,36.2,36.28,90100,12.4922994461134,12.5363959052996,12.2886206507964,12.3157778235053,265417.909192977,0.0,1.0
2012-05-09,36.76,37.0099,36.45,36.65,84000,12.478720859759,12.5635530780085,12.3734868155118,12.4413797472842,247448.439203218,0.0,1.0
2012-05-10,37.68,38.25,36.89,37.07,112000,12.7910283459118,12.984523201463,12.522851265411,12.5839549040061,329931.252270958,0.0,1.0
2012-05-11,37.98,38.38,37.49,37.49,135600,12.8928677435703,13.028653607115,12.7265300607281,12.7265300607281,399452.480428054,0.0,1.0
2012-05-14,37.5,37.86,37.39,37.81,164000,12.7299247073167,12.8521319845069,12.6925835948419,12.8351587515638,483113.619396759,0.0,1.0
2012-05-15,37.68,37.74,36.6508,37.49,90000,12.7910283459118,12.8113962254435,12.4416513190112,12.7265300607281,265123.327717734,0.0,1.0
2012-05-16,38.4,38.44,37.6508,37.86,148700,13.0354429002923,13.0490214866467,12.781115977873,12.8521319845069,438042.653684744,0.0,1.0
2012-05-17,38.09,38.75,37.99,38.53,122100,12.9302088560451,13.1542555308939,12.8962623901589,13.0795733059443,359683.981270393,0.0,1.0
2012-05-18,37.11,38.49,36.9,38.02,111100,12.5975334903606,13.0659947195898,12.5262459119996,12.9064463299248,327280.01899378,0.0,1.0
2012-05-21,37.03,37.18,36.63,37.02,91100,12.5703763176516,12.6212960164809,12.4345904541069,12.566981671063,268363.723945396,0.0,1.0
2012-05-22,36.78,37.17,36.53,37.12,79000,12.4855101529362,12.6179013698923,12.4006439882207,12.6009281369492,232719.365441122,0.0,1.0
2012-05-23,36.46,36.91,36.01,36.54,73000,12.3768814621004,12.5296405585882,12.2241223656126,12.4040386348094,215044.476926607,0.0,1.0
2012-05-24,36.71,36.72,36.0,36.51,52600,12.4617476268159,12.4651422734045,12.220727719024,12.3938546950435,154949.855977253,0.0,1.0
2012-05-25,36.51,36.7,36.2801,36.66,53200,12.3938546950435,12.4583529802272,12.3158117699712,12.4447743938728,156717.344828705,0.0,1.0
2012-05-29,36.43,36.77,36.18,36.73,80800,12.3666975223346,12.4821155063476,12.2818313576191,12.4685369199931,238021.831995476,0.0,1.0
2012-05-30,35.64,36.27,35.59,36.27,131700,12.0985204418338,12.3123831769167,12.0815472088907,12.3123831769167,387963.802893617,0.0,1.0
2012-05-31,35.54,35.8578,35.45,35.83,102200,12.0645739759476,12.1724558445339,12.03402215665,12.1630187270175,301062.267697249,0.0,1.0
2012-06-01,34.84,35.35,34.81,35.19,55800,11.8269487147443,12.0000756907638,11.8167647749785,11.945761345346,164376.463184996,0.0,1.0
2012-06-04,34.91,35.05,34.44,35.03,82200,11.8507112408647,11.8982362931053,11.6911628511996,11.8914469999281,242145.972648863,0.0,1.0
2012-06-05,35.04,35.16,34.57,34.69,51900,11.8948416465167,11.9355774055801,11.7352932568517,11.7760290159151,152887.78565056,0.0,1.0
2012-06-06,35.58,35.58,34.86,35.13,61100,12.0781525623021,12.0781525623021,11.8337380079216,11.9253934658143,179989.281372817,0.0,1.0
2012-06-07,36.01,36.17,35.3511,35.93,66000,12.2241223656126,12.2784367110305,12.0004491018886,12.1969651929037,194423.773659672,0.0,1.0
2012-06-08,36.69,36.76,36.0501,36.12,53600,12.4549583336386,12.478720859759,12.237734898433,12.2614634780874,157895.670729673,0.0,1.0
2012-06-11,36.89,37.15,36.83,37.09,92600,12.522851265411,12.611112076715,12.5024833858793,12.5907441971833,272782.446074024,0.0,1.0
2012-06-12,37.03,37.18,36.884,37.16,57700,12.5703763176516,12.6212960164809,12.5208144774578,12.6145067233037,169973.511214592,0.0,1.0
2012-06-13,37.16,37.62,36.7,37.11,80800,12.6145067233037,12.7706604663801,12.4583529802272,12.5975334903606,238021.831995476,0.0,1.0
2012-06-14,36.91,37.42,36.62,37.01,59200,12.5296405585882,12.7027675346077,12.4311958075183,12.5635870244744,174392.233343221,0.0,1.0
2012-06-15,36.77,36.94,36.35,36.77,88200,12.4821155063476,12.5398244983541,12.3395403496256,12.4821155063476,259820.861163379,0.0,1.0
2012-06-18,37.11,37.1899,36.55,36.55,45700,12.5975334903606,12.6246567166036,12.407433281398,12.407433281398,134623.73418556,0.0,1.0
2012-06-19,38.33,38.37,37.075,37.3,93200,13.0116803741719,13.0252589605264,12.5856522273004,12.6620317755443,274549.934925477,0.0,1.0
2012-06-20,37.92,38.56,37.87,38.44,80200,12.8724998640386,13.0897572457102,12.8555266310955,13.0490214866467,236254.343144026,0.0,1.0
2012-06-21,37.15,37.99,37.06,37.99,36500,12.611112076715,12.8962623901589,12.5805602574175,12.8962623901589,107522.238463304,0.0,1.0
2012-06-22,37.59,37.8,37.0932,37.23,435600,12.7604765266142,12.8317641049752,12.5918304840917,12.638269249424,1283196.90615384,0.0,1.0
2012-06-25,37.74,38.74,37.03,37.25,31700,12.8113962254435,13.1508608843053,12.5703763176516,12.6450585426012,93382.3276516908,0.0,1.0
2012-06-26,37.44,38.04,37.34,37.89,37000,12.709556827785,12.913235623102,12.6756103618988,12.8623159242728,108995.145839513,0.0,1.0
2012-06-27,38.09,38.28,37.16,37.66,44000,12.9302088560451,12.9947071412289,12.6145067233037,12.7842390527346,129615.849106448,0.0,1.0
2012-06-28,38.01,38.04,37.51,37.84,38800,12.9030516833362,12.913235623102,12.7333193539053,12.8453426913297,114297.612393867,0.0,1.0
2012-06-29,39.1,39.3,38.18,38.635,66900,13.2730681614955,13.3409610932679,12.9607606753427,13.1152170951248,197075.006936849,0.0,1.0
2012-07-02,40.46,40.55,38.84,39.37,319300,13.7347400975475,13.7652919168451,13.1848073501915,13.3647236193882,940598.650447475,0.0,1.0
2012-07-03,40.63,40.86,40.0,40.35,50600,13.792449089554,13.8705259610922,13.5785863544711,13.6973989850727,149058.226472415,0.0,1.0
2012-07-05,39.96,40.9799,39.9,40.8,67600,13.5650077681166,13.9112277736898,13.5446398885849,13.8501580815605,199137.077263543,0.0,1.0
2012-07-06,39.65,40.0,39.57,39.57,57700,13.4597737238695,13.5785863544711,13.4326165511605,13.4326165511605,169973.511214592,0.0,1.0
2012-07-09,39.52,40.0799,39.11,39.67,96100,13.4156433182175,13.6057095807142,13.2764628080841,13.4665630170467,283092.797707491,0.0,1.0
2012-07-10,38.7,39.655,38.48,39.52,118600,13.1372822979508,13.4614710471638,13.0626000730012,13.4156433182175,349373.629636925,0.0,1.0
2012-07-11,36.79,38.65,36.74,38.58,179300,12.4889047995248,13.1203090650077,12.4719315665817,13.0965465388874,528184.585108775,0.0,1.0
2012-07-12,37.05,37.46,36.09,36.5,112800,12.5771656108289,12.7163461209622,12.2512795383216,12.3904600484549,332287.904072893,0.0,1.0
2012-07-13,36.83,37.24,36.66,36.72,80800,12.5024833858793,12.6416638960126,12.4447743938728,12.4651422734045,238021.831995477,0.0,1.0
2012-07-16,36.28,37.0,36.15,36.9,85900,12.3157778235053,12.5601923778858,12.2716474178533,12.5262459119996,253045.487232815,0.0,1.0
2012-07-17,36.7,36.83,35.8922,36.55,114400,12.4583529802272,12.5024833858793,12.1841334287987,12.407433281398,337001.207676766,0.0,1.0
2012-07-18,36.34,37.61,36.03,36.97,138000,12.336145703037,12.7672658197915,12.2309116587899,12.5500084381199,406522.435833859,0.0,1.0
2012-07-19,36.33,36.6899,36.0502,36.34,60400,12.3327510564484,12.4549243871727,12.2377688448989,12.336145703037,177927.211046124,0.0,1.0
2012-07-20,35.63,36.35,35.55,36.06,124600,12.0951257952451,12.3395403496256,12.0679686225362,12.2410955985557,367048.518151442,0.0,1.0
2012-07-23,35.245,35.43,34.55,35.35,218100,11.9644319015834,12.0272328634728,11.7285039636744,12.0000756907638,642482.197502641,0.0,1.0
2012-07-24,35.24,35.6,35.04,35.25,163200,11.9627345782891,12.0849418554793,11.8948416465167,11.9661292248777,480756.967594823,0.0,1.0
2012-07-25,35.57,35.8199,35.3943,35.52,120800,12.0747579157134,12.159590133963,12.0151139751514,12.0577846827704,355854.422092249,0.0,1.0
2012-07-26,35.95,36.49,35.69,35.99,68200,12.2037544860809,12.3870654018663,12.1154936747769,12.2173330724354,200904.566114994,0.0,1.0
2012-07-27,36.48,36.55,35.9305,36.04,97400,12.3836707552777,12.407433281398,12.1971349252331,12.2343063053785,286922.356885636,0.0,1.0
2012-07-30,37.91,38.055,36.98,37.02,431500,12.86910521745,12.918327592985,12.5534030847085,12.566981671063,1271119.06566891,0.0,1.0
2012-07-31,37.73,38.0,37.35,37.7,145500,12.8080015788549,12.8996570367476,12.6790050084874,12.797817639089,428616.046477003,0.0,1.0
2012-08-01,37.56,38.2,37.55,37.98,136700,12.7502925868484,12.9675499685199,12.7468979402598,12.8928677435703,402692.876655713,0.0,1.0
2012-08-02,38.29,38.58,37.41,37.46,97500,12.9981017878175,13.0965465388874,12.6993728880191,12.7163461209622,287216.938360878,0.0,1.0
2012-08-03,38.88,39.5,38.57,38.76,85400,13.1983859365459,13.4088540250402,13.0931518922988,13.1576501774825,251572.579856606,0.0,1.0
2012-08-06,39.05,39.5,38.86,39.25,81400,13.2560949285524,13.4088540250402,13.1915966433687,13.3239878603248,239789.320846929,0.0,1.0
2012-08-07,38.81,39.45,38.68,39.06,91200,13.1746234104256,13.3918807920971,13.1304930047736,13.259489575141,268658.305420637,0.0,1.0
2012-08-08,38.46,38.9,38.15,38.38,77000,13.2323324024321,13.3837163404734,13.1256755369939,13.2048080500609,223801.81436915,0.52,1.0
2012-08-09,38.36,38.615,38.12,38.38,66800,13.1979269619682,13.2856608351512,13.1153539048547,13.2048080500609,194155.340257912,0.0,1.0
2012-08-10,38.17,38.4,38.03,38.4,40200,13.1325566250867,13.2116891381537,13.0843890084372,13.2116891381537,116841.986203114,0.0,1.0
2012-08-13,38.32,38.37,37.99,38.19,58200,13.1841647857826,13.2013675060146,13.0706268322516,13.1394377131795,169159.293458241,0.0,1.0
2012-08-14,38.1,38.52,37.83,38.37,74500,13.1084728167619,13.2529756667105,13.0155781275093,13.2013675060146,216535.521694827,0.0,1.0
2012-08-15,38.63,38.7,38.11,38.11,63000,13.2908216512208,13.3149054595456,13.1119133608083,13.1119133608083,183110.575392941,0.0,1.0
2012-08-16,38.78,38.83,38.26,38.69,46200,13.3424298119167,13.3596325321487,13.1635215215042,13.3114649154992,134281.08862149,0.0,1.0
2012-08-17,38.96,38.97,38.43,38.71,58700,13.4043596047518,13.4078001487982,13.2220107702929,13.318346003592,170612.551993106,0.0,1.0
2012-08-20,39.37,39.5,38.61,39.11,90200,13.545421910654,13.5901489832571,13.283940563128,13.4559677654477,262167.839689575,0.0,1.0
2012-08-21,39.21,39.87,39.15,39.48,56500,13.4903732059117,13.7174491129737,13.4697299416333,13.5832678951643,164218.214439701,0.0,1.0
2012-08-22,39.1,39.3698,38.97,39.33,34300,13.4525272214013,13.545353099773,13.4078001487982,13.5316597344684,99693.5354917126,0.0,1.0
2012-08-23,38.94,39.39,38.84,39.23,65100,13.397478516659,13.5523029987468,13.3630730761951,13.4972542940045,189214.261239373,0.0,1.0
2012-08-24,39.34,39.4,38.95,38.98,62700,13.5351002785148,13.5557435427932,13.4009190607054,13.4112406928446,182238.620272022,0.0,1.0
2012-08-27,40.58,40.89,39.5,39.71,96600,13.9617277402677,14.0683846057059,13.5901489832571,13.6624004082314,280769.548935842,0.0,1.0
2012-08-28,39.9,41.07,39.64,40.5,114500,13.7277707451129,14.130314398541,13.6383165999066,13.9342033878965,332796.204483995,0.0,1.0
2012-08-29,40.33,40.74,40.0301,40.06,64300,13.8757141391078,14.01677644501,13.7725322231565,13.7828194498552,186889.047583589,0.0,1.0
2012-08-30,40.26,40.39,40.01,40.32,37500,13.8516303307831,13.8963574033862,13.7656167296232,13.8722735950614,108994.390114846,0.0,1.0
2012-08-31,40.18,40.6496,39.78,40.54,57700,13.8241059784119,13.9856739268306,13.6864842165561,13.9479655640821,167706.034923376,0.0,1.0
2012-09-04,40.36,40.47,39.81,40.4,101300,13.886035771247,13.9238817557573,13.6968058486953,13.8997979474326,294430.17916357,0.0,1.0
2012-09-05,40.04,40.48,39.68,40.27,87600,13.7759383617624,13.9273222998037,13.6520787760922,13.8550708748295,254610.89530828,0.0,1.0
2012-09-06,41.04,41.12,40.2,40.2,93500,14.1199927664018,14.147517118773,13.8309870665047,13.8309870665047,271759.346019682,0.0,1.0
2012-09-07,41.66,41.71,40.77,41.29,102600,14.3333064972782,14.3505092175102,14.0270980771492,14.2060063675617,298208.651354219,0.0,1.0
2012-09-10,41.09,41.7312,40.82,41.59,58800,14.1371954866338,14.3578031708886,14.0443007973811,14.3092226889535,170903.203700078,0.0,1.0
2012-09-11,41.1,41.49,40.89,41.09,54200,14.1406360306802,14.2748172484895,14.0683846057059,14.1371954866338,157533.225179324,0.0,1.0
2012-09-12,41.31,41.62,40.88,41.6,56500,14.2128874556544,14.3195443210927,14.0649440616595,14.3126632329999,164218.214439702,0.0,1.0
2012-09-13,41.62,41.89,40.61,41.24,74000,14.3195443210927,14.4124390103453,13.9720493724069,14.1888036473297,215082.263159962,0.0,1.0
2012-09-14,41.4,41.99,41.3201,41.86,82500,14.243852352072,14.4468444508093,14.2163624051413,14.4021173782061,239787.658252661,0.0,1.0
2012-09-17,41.83,41.92,41.02,41.39,45200,14.3917957460669,14.4227606424845,14.113111678309,14.2404118080256,131374.571551761,0.0,1.0
2012-09-18,42.27,42.3,41.26,42.0,121600,14.5431796841083,14.5535013162475,14.1956847354225,14.4502849948556,353432.475679073,0.0,1.0
2012-09-19,43.1,43.13,42.3,42.44,111300,14.828744839959,14.8390664720982,14.5535013162475,14.601668932897,323495.349860863,0.0,1.0
2012-09-20,43.02,43.3183,42.82,43.11,149000,14.8012204875879,14.9038519164918,14.73240960666,14.8321853840054,433071.043389653,0.0,1.0
2012-09-21,42.67,43.9108,42.59,43.61,304100,14.6808014459641,15.1077041512407,14.6532770935929,15.0042125863251,883871.840904654,0.0,1.0
2012-09-24,43.61,44.122,42.69,42.72,102000,15.0042125863251,15.1803684415005,14.6876825340568,14.698004166196,296464.741112381,0.0,1.0
2012-09-25,44.54,44.98,43.63,44.06,143700,15.3241831826398,15.4755671206811,15.0110936744179,15.1590370684129,417666.502920089,0.0,1.0
2012-09-26,44.36,44.79,44.01,44.79,106000,15.2622533898047,15.4101967837996,15.1418343481809,15.4101967837996,308090.809391297,0.0,1.0
2012-09-27,44.58,44.64,43.85,44.58,116400,15.3379453588254,15.3585886231037,15.0867856434386,15.3379453588254,338318.586916481,0.0,1.0
2012-09-28,44.94,44.9418,44.273,44.67,229300,15.4618049444955,15.4624242424239,15.2323206566011,15.3689102552429,666464.364088913,0.0,1.0
2012-10-01,45.74,47.0,44.51,44.95,362300,15.7370484682071,16.1705570180528,15.3138615505006,15.4652454885419,1053031.1343629,0.0,1.0
2012-10-02,46.16,46.6199,45.83,46.05,133500,15.8815513181556,16.0397819388493,15.7680133646246,15.8437053336453,388020.028808852,0.0,1.0
2012-10-03,45.92,46.25,45.4,46.2,110400,15.7989782610422,15.9125162145732,15.6200699706297,15.8953134943412,320879.484498106,0.0,1.0
2012-10-04,46.09,46.2799,45.78,46.17,138000,15.8574675098309,15.9228034412719,15.7508106443927,15.884991862202,401099.355622632,0.0,1.0
2012-10-05,45.01,46.25,44.59,46.25,177000,15.4858887528203,15.9125162145732,15.3413859028717,15.9125162145732,514453.521342073,0.0,1.0
2012-10-08,44.8,45.3,44.8,45.07,86700,15.413637327846,15.5856645301657,15.413637327846,15.5065320170987,251995.029945524,0.0,1.0
2012-10-09,43.26,45.0,43.21,44.96,218700,14.8837935447013,15.4824482087739,14.8665908244693,15.4686860325883,635655.283149782,0.0,1.0
2012-10-10,43.55,43.795,42.91,43.43,123300,14.9835693220467,15.0678626511834,14.7633745030775,14.94228279349,358373.554697614,0.0,1.0
2012-10-11,43.66,44.17,43.27,43.84,122700,15.0214153065571,15.1968830529232,14.8872340887477,15.0833450993922,356629.644455775,0.0,1.0
2012-10-12,42.85,43.93,42.56,43.93,152100,14.7427312387992,15.1143099958097,14.6429554614537,15.1143099958097,442081.246305813,0.0,1.0
2012-10-15,42.92,43.05,42.66,42.66,70800,14.7668150471239,14.811542119727,14.6773609019177,14.6773609019177,205781.408536829,0.0,1.0
2012-10-16,43.16,43.56,42.79,43.0521,97400,14.8493881042374,14.9870098660931,14.7220879745208,14.8122646339768,283094.762591626,0.0,1.0
2012-10-17,43.3,43.52,42.9,43.23,74400,14.8975557208869,14.9732476899076,14.7599339590311,14.8734719125621,216244.869987854,0.0,1.0
2012-10-18,43.81,44.34,43.2,43.2,97100,15.073023467253,15.2553723017119,14.863150280423,14.863150280423,282222.807470708,0.0,1.0
2012-10-19,42.39,43.72,41.79,43.72,116400,14.584466212665,15.0420585708355,14.3780335698814,15.0420585708355,338318.586916482,0.0,1.0
2012-10-22,43.03,43.29,42.39,42.46,92300,14.8046610316343,14.8941151768405,14.584466212665,14.6085500209898,268271.525536006,0.0,1.0
2012-10-23,42.48,43.08,42.32,42.32,201500,14.6154311090826,14.8218637518662,14.5603824043403,14.5603824043403,585663.189550437,0.0,1.0
2012-10-24,42.68,43.0983,42.45,42.72,126200,14.6842419900105,14.8281599474711,14.6051094769434,14.698004166196,366802.454199827,0.0,1.0
2012-10-25,42.69,43.1574,42.26,42.98,98800,14.6876825340568,14.8484935627853,14.5397391400619,14.7874583114023,287163.886489248,0.0,1.0
2012-10-26,42.86,43.11,42.64,42.82,73200,14.7461717828456,14.8321853840054,14.6704798138249,14.73240960666,212757.049504178,0.0,1.0
2012-10-31,43.1222,43.29,42.16,42.56,72500,14.836382847742,14.8941151768405,14.505333699598,14.6429554614537,210722.487555369,0.0,1.0
2012-11-01,43.74,43.81,42.83,43.22,90900,15.0489396589282,15.073023467253,14.7358501507064,14.8700313685157,264202.401638387,0.0,1.0
2012-11-02,43.4,44.51,43.4,43.94,110400,14.9319611613508,15.3138615505006,14.9319611613508,15.1177505398561,320879.484498107,0.0,1.0
2012-11-05,43.42,43.62,42.76,43.56,69000,14.9388422494436,15.0076531303715,14.7117663423816,14.9870098660931,200549.677811317,0.0,1.0
2012-11-06,43.73,44.3,43.2709,43.44,70100,15.0454991148818,15.2416101255263,14.8875437377119,14.9457233375364,203746.846588019,0.0,1.0
2012-11-07,42.96,43.5,42.56,43.5,85100,14.7805772233095,14.9663666018148,14.6429554614537,14.9663666018148,247344.602633957,0.0,1.0
2012-11-08,42.62,43.0,42.5101,43.0,52800,14.6635987257321,14.7943393994951,14.6257871466622,14.7943393994951,153464.101281703,0.0,1.0
2012-11-09,42.28,42.78,42.07,42.37,62500,14.5466202281547,14.7186474304744,14.4743688031804,14.5775851245722,181657.316858076,0.0,1.0
2012-11-12,42.49,42.85,42.4,42.52,63100,14.618871653129,14.7427312387992,14.5879067567114,14.6291932852681,183401.227099914,0.0,1.0
2012-11-13,42.89,43.0808,42.18,42.18,48600,14.7564934149847,14.8221389953899,14.5122147876907,14.5122147876907,141256.729588841,0.0,1.0
2012-11-14,42.98,43.44,42.5301,42.85,78300,14.7874583114023,14.9457233375364,14.632668234755,14.7427312387992,227580.286559798,0.0,1.0
2012-11-15,42.82,43.24,42.42,42.67,108300,14.73240960666,14.8769124566085,14.5947878448042,14.6808014459641,314775.798651674,0.0,1.0
2012-11-16,43.12,43.25,42.45,42.62,84000,14.8356259280518,14.8803530006549,14.6051094769434,14.6635987257321,244147.433857255,0.0,1.0
2012-11-19,43.65,43.85,42.7,43.31,79200,15.0179747625107,15.0867856434386,14.6911230781032,14.9009962649333,230196.151922554,0.0,1.0
2012-11-20,43.75,43.82,43.34,43.45,60100,15.0523802029746,15.0764640112994,14.9113178970725,14.9491638815828,174681.675890727,0.0,1.0
2012-11-21,43.83,44.29,43.5787,43.92,44300,15.0799045553458,15.2381695814799,14.9934436834599,15.1108694517633,128758.706189004,0.0,1.0
2012-11-23,44.31,44.31,43.9,44.04,25600,15.2450506695727,15.2450506695727,15.1039883636705,15.1521559803201,74406.8369850681,0.0,1.0
2012-11-26,43.8,44.59,43.5,44.22,118000,15.0695829232066,15.3413859028717,14.9663666018148,15.2140857731552,342969.014228048,0.0,1.0
2012-11-27,45.73,46.71,43.5,43.9,168000,15.7336079241607,16.0707812407073,14.9663666018148,15.1039883636705,488294.867714509,0.0,1.0
2012-11-28,45.19,45.6255,44.69,45.44,71600,15.5478185456554,15.6976542388759,15.3757913433357,15.6338321468153,208106.622192612,0.0,1.0
2012-11-29,45.65,45.73,44.0115,45.47,62500,15.7060835717895,15.7336079241607,15.1423504297878,15.6441537789544,181657.316858077,0.0,1.0
2012-11-30,45.97,46.08,44.9079,45.65,76000,15.8161809812741,15.8540269657845,15.4507607981066,15.7060835717895,220895.297299422,0.0,1.0
2012-12-03,45.1,45.87,44.98,45.87,69300,15.5168536492379,15.7817755408102,15.4755671206811,15.7817755408102,201421.632932235,0.0,1.0
2012-12-04,45.64,45.75,44.58,45.18,167100,15.7026430277431,15.7404890122535,15.3379453588254,15.544378001609,485679.002351754,0.0,1.0
2012-12-05,44.74,45.83,44.68,45.83,69600,15.3929940635677,15.7680133646246,15.3723507992893,15.7680133646246,202293.588053153,0.0,1.0
2012-12-06,44.33,45.13,44.25,44.65,53700,15.2519317576655,15.527175281377,15.2244074052943,15.3620291671501,156079.966644459,0.0,1.0
2012-12-07,45.5497,45.59,43.96,44.52,56000,15.6715749150042,15.6854403075112,15.1246316279489,15.317302094547,162764.955904836,0.0,1.0
2012-12-10,45.12,45.56,44.731,45.45,61300,15.5237347373306,15.675118675372,15.3898975739259,15.6372726908616,178169.496374402,0.0,1.0
2012-12-11,45.26,45.73,44.92,45.4,61100,15.5719023539802,15.7336079241607,15.4549238564028,15.6200699706297,177588.192960455,0.0,1.0
2012-12-12,44.7,45.55,44.624,45.46,64200,15.3792318873821,15.6716781313256,15.3530837526295,15.640713234908,186598.395876616,0.0,1.0
2012-12-13,44.8,44.9599,44.58,44.64,39000,15.413637327846,15.4686516271479,15.3379453588254,15.3585886231037,113354.16571944,0.0,1.0
2012-12-14,44.37,44.83,44.09,44.64,79100,15.2656939338511,15.4239589599852,15.169358700552,15.3585886231037,229905.500215581,0.0,1.0
2012-12-17,45.0,45.0,44.07,44.4,80300,15.4824482087739,15.4824482087739,15.1624776124592,15.2760155659903,233393.320699257,0.0,1.0
2012-12-18,45.6,45.76,44.72,44.94,87200,15.6888808515576,15.7439295562999,15.3861129754749,15.4618049444955,253448.288480388,0.0,1.0
2012-12-19,45.91,46.5,45.23,45.5,82200,15.7955377169958,15.998529815733,15.561580721841,15.6544754110936,238915.703131742,0.0,1.0
2012-12-20,46.31,46.76,45.5,45.8,66000,15.9331594788516,16.0879839609393,15.6544754110936,15.7576917324854,191830.126602128,0.0,1.0
2012-12-21,44.59,46.07,44.535,46.07,404200,15.3413859028717,15.8505864217381,15.3224629106166,15.8505864217381,1174814.19958456,0.0,1.0
2012-12-24,44.34,44.73,43.99,44.73,70800,15.2553723017119,15.3895535195213,15.1349532600881,15.3895535195213,205781.408536829,0.0,1.0
2012-12-26,43.995,44.74,43.89,44.45,98300,15.1366735321113,15.3929940635677,15.1005478196242,15.2932182862222,285710.627954382,0.0,1.0
2012-12-27,43.93,47.66,43.47,47.66,98300,15.1143099958097,16.3976329251148,14.9560449696756,16.3976329251148,285710.627954383,0.0,1.0
2012-12-28,44.46,45.0,43.6,43.65,100100,15.2966588302686,15.4824482087739,15.0007720422787,15.0179747625107,290942.358679896,0.0,1.0
2012-12-31,40.22,41.09,38.51,39.88,461900,13.8378681545975,14.1371954866338,13.2495351226641,13.7208896570201,1342520.23450793,0.0,1.0
2013-01-02,41.77,42.0,40.39,40.49,237200,14.3711524817886,14.4502849948556,13.8963574033862,13.9307628438501,689425.848939771,0.0,1.0
2013-01-03,41.01,41.9799,41.0,41.7,156300,14.1096711342626,14.4433695013224,14.1062305902162,14.3470686734638,454288.617998678,0.0,1.0
2013-01-04,41.03,41.2776,40.6839,41.0,104500,14.1165522223554,14.2017400929441,13.9974749929097,14.1062305902162,303731.033786704,0.0,1.0
2013-01-07,40.48,41.17,40.29,41.0,169500,13.9273222998037,14.1647198390049,13.8619519629222,14.1062305902162,492654.643319104,0.0,1.0
2013-01-08,40.66,40.75,40.3739,40.5,135000,13.9892520926388,14.0202169890564,13.8908181274715,13.9342033878965,392379.804413446,0.0,1.0
2013-01-09,41.07,41.11,40.34,40.83,156200,14.130314398541,14.1440765747266,13.8791546831542,14.0477413414275,453997.966291704,0.0,1.0
2013-01-10,41.12,41.41,40.62,41.06,158300,14.147517118773,14.2472928961184,13.9754899164532,14.1268738544946,460101.652138135,0.0,1.0
2013-01-11,41.18,41.52,40.9,41.26,104500,14.1681603830513,14.2851388806287,14.0718251497523,14.1956847354225,303731.033786704,0.0,1.0
2013-01-14,41.14,41.2,40.83,41.07,71700,14.1543982068657,14.1750414711441,14.0477413414275,14.130314398541,208397.273899586,0.0,1.0
2013-01-15,41.08,41.19,40.9,40.93,89600,14.1337549425874,14.1716009270977,14.0718251497523,14.0821467818915,260423.929447738,0.0,1.0
2013-01-16,41.34,41.44,40.84,40.9,122700,14.2232090877936,14.2576145282576,14.0511818854739,14.0718251497523,356629.644455776,0.0,1.0
2013-01-17,41.64,41.76,41.18,41.51,67300,14.3264254091855,14.3677119377422,14.1681603830513,14.2816983365823,195608.598792776,0.0,1.0
2013-01-18,41.61,41.72,41.49,41.72,77600,14.3161037770463,14.3539497615566,14.2748172484895,14.3539497615566,225545.724610987,0.0,1.0
2013-01-22,41.7,41.7599,41.18,41.65,95300,14.3470686734638,14.3676775323017,14.1681603830513,14.3298659532319,276991.076745195,0.0,1.0
2013-01-23,42.12,42.13,41.595,41.66,92200,14.4915715234124,14.4950120674588,14.3109429609767,14.3333064972782,267980.873829034,0.0,1.0
2013-01-24,42.05,42.24,41.82,42.06,53700,14.4674877150876,14.5328580519691,14.3883552020206,14.470928259134,156079.966644459,0.0,1.0
2013-01-25,42.15,42.17,41.71,42.09,65100,14.5018931555516,14.5087742436444,14.3505092175102,14.4812498912732,189214.261239372,0.0,1.0
2013-01-28,41.84,42.27,41.65,42.05,76800,14.4637031166366,14.6123501610953,14.3980218644339,14.5362981848606,222163.852098426,0.199,1.0
2013-01-29,42.16,42.18,41.76,41.76,65700,14.574324172978,14.5812379889993,14.4360478525512,14.4360478525512,190054.232849825,0.0,1.0
2013-01-30,41.59,42.1299,41.4,41.99,76100,14.3772804163699,14.5639188798659,14.3115991641672,14.5155567367966,220138.921154821,0.0,1.0
2013-01-31,41.68,41.94,41.2202,41.46,50800,14.4083925884659,14.4982721967433,14.2494439581354,14.3323406122312,146952.131335938,0.0,1.0
2013-02-01,41.76,41.99,41.62,41.74,77700,14.4360478525512,14.5155567367966,14.3876511404019,14.4291340365299,224767.334740205,0.0,1.0
2013-02-04,41.17,41.91,41.07,41.55,66600,14.2320902799218,14.4879014727113,14.1975211998151,14.3634527843272,192657.715491604,0.0,1.0
2013-02-05,41.29,41.6,40.8701,41.21,120500,14.2735731760498,14.3807373243805,14.1284176086819,14.2459179119645,348577.398149224,0.0,1.0
2013-02-06,41.62,41.81,41.09,41.09,41300,14.3876511404019,14.4533323926046,14.2044350158365,14.2044350158365,119470.925672721,0.0,1.0
2013-02-07,41.23,41.6,41.1015,41.51,70200,14.2528317279858,14.3807373243805,14.2084104600487,14.3496251522845,203071.646058718,0.0,1.0
2013-02-08,41.28,41.75,41.12,41.21,25800,14.2701162680392,14.4325909445406,14.2148057398685,14.2459179119645,74633.1690643149,0.0,1.0
2013-02-11,41.18,41.25,40.87,41.18,49000,14.2355471879325,14.2597455440072,14.1283830396018,14.2355471879325,141745.166052381,0.0,1.0
2013-02-12,41.75,42.0,41.04,41.14,48600,14.4325909445406,14.5190136448073,14.1871504757831,14.2217195558898,140588.062656035,0.0,1.0
2013-02-13,41.82,41.9,41.46,41.84,66500,14.4567893006152,14.4844445647006,14.3323406122312,14.4637031166366,192368.439642518,0.0,1.0
2013-02-14,42.54,42.75,41.67,41.67,72600,14.7056866773834,14.7782817456074,14.4049356804552,14.4049356804552,210014.266436793,0.0,1.0
2013-02-15,41.91,42.86,41.86,42.76,63800,14.4879014727113,14.8163077337248,14.4706169326579,14.7817386536181,184557.991717182,0.0,1.0
2013-02-19,41.06,42.0209,40.9,41.89,113900,14.1940642918045,14.5262385825496,14.1387537636338,14.4809876566899,329485.192109514,0.0,1.0
2013-02-20,40.62,41.47,40.52,41.06,75400,14.041960339335,14.3357975202419,14.0073912592284,14.1940642918045,218113.990211216,0.0,1.0
2013-02-21,40.9,41.02,40.52,40.67,42600,14.1387537636338,14.1802366597618,14.0073912592284,14.0592448793884,123231.511710846,0.0,1.0
2013-02-22,40.19,41.14,40.05,41.13,75900,13.8933132948763,14.2217195558898,13.8449165827269,14.2182626478791,219560.369456648,0.0,1.0
2013-02-25,40.07,40.8,40.02,40.42,58300,13.8518303987483,14.1041846835271,13.8345458586949,13.9728221791217,168647.820017425,0.0,1.0
2013-02-26,39.67,40.36,38.81,40.09,152300,13.7135540783215,13.9520807310577,13.4162599894041,13.8587442147696,440567.11815873,0.0,1.0
2013-02-27,39.89,40.2699,39.0801,39.59,55000,13.7896060545562,13.9209339898815,13.5096310747722,13.6858988142362,159101.716997572,0.0,1.0
2013-02-28,40.49,40.56,39.54,39.91,93600,13.9970205351964,14.021218891271,13.6686142741829,13.7965198705776,270762.194744956,0.0,1.0
2013-03-01,40.81,40.84,39.78,40.23,70400,14.1076415915377,14.1180123155697,13.7515800664389,13.907140926919,203650.197756891,0.0,1.0
2013-03-04,39.98,40.63,39.75,40.57,113600,13.8207182266523,14.0454172473457,13.7412093424069,14.0246757992817,328617.364562255,0.0,1.0
2013-03-05,40.66,40.77,39.657,40.0,64300,14.0557879713777,14.0938139594951,13.7090600979077,13.8276320426736,186004.370962615,0.0,1.0
2013-03-06,41.04,41.07,40.0,40.61,68100,14.1871504757831,14.1975211998151,13.8276320426736,14.0385034313244,196996.853227902,0.0,1.0
2013-03-07,40.83,40.92,40.42,40.92,38300,14.1145554075591,14.1456675796551,13.9728221791217,14.1456675796551,110792.650200127,0.0,1.0
2013-03-08,41.39,41.45,40.695,40.99,52600,14.3081422561565,14.3288837042205,14.0678871494151,14.1698659357298,152159.096619495,0.0,1.0
2013-03-11,41.21,41.43,40.776,41.17,42700,14.2459179119645,14.3219698881992,14.0958881043015,14.2320902799218,123520.787559932,0.0,1.0
2013-03-12,41.2,41.41,40.8,41.04,107400,14.2424610039538,14.3150560721778,14.1041846835271,14.1871504757831,310682.261918893,0.0,1.0
2013-03-13,41.81,41.895,41.2,41.2,41700,14.4533323926046,14.4827161106953,14.2424610039538,14.2424610039538,120628.029069067,0.0,1.0
2013-03-14,42.56,42.56,41.675,41.73,86000,14.7126004934047,14.7126004934047,14.4066641344606,14.4256771285192,248777.230214384,0.0,1.0
2013-03-15,42.26,42.5899,42.05,42.54,100700,14.6088932530847,14.7229366483566,14.5362981848606,14.7056866773834,291300.780030097,0.0,1.0
2013-03-18,42.77,42.92,41.95,41.95,63200,14.7851955616287,14.8370491817888,14.5017291047539,14.5017291047539,182822.336622664,0.0,1.0
2013-03-19,43.45,43.68,42.42,42.71,92600,15.0202653063542,15.0997741905996,14.6642037812554,14.7644541135647,267869.436254092,0.0,1.0
2013-03-20,43.39,43.56,43.06,43.37,48700,14.9995238582902,15.0582912944716,14.8854458939381,14.9926100422689,140877.338505122,0.0,1.0
2013-03-21,42.47,43.24,42.07,43.12,77200,14.6814883213087,14.9476702381302,14.543212000882,14.9061873420021,223320.955494772,0.0,1.0
2013-03-22,42.69,43.38,42.34,42.51,77200,14.7575402975434,14.9960669502795,14.63654851717,14.6953159533514,223320.955494772,0.0,1.0
2013-03-25,42.31,42.88,42.12,42.57,78900,14.626177793138,14.8232215497461,14.5604965409353,14.7160574014154,228238.644929243,0.0,1.0
2013-03-26,41.8,42.55,41.63,42.55,97300,14.4498754845939,14.709143585394,14.3911080484126,14.709143585394,281465.401161158,0.0,1.0
2013-03-27,42.33,42.47,41.208,41.52,83300,14.6330916091593,14.6814883213087,14.2452265303623,14.3530820602952,240966.782289049,0.0,1.0
2013-03-28,42.56,42.93,41.92,42.47,71400,14.7126004934047,14.8405060897994,14.4913583807219,14.6814883213087,206542.956247756,0.0,1.0
2013-04-01,42.71,44.84,42.1201,42.72,135900,14.7644541135647,15.5007755198371,14.5605311100154,14.7679110215754,393125.878908545,0.0,1.0
2013-04-02,42.6,43.17,42.42,42.76,106200,14.7264281254474,14.9234718820555,14.6642037812554,14.7817386536181,307210.951729855,0.0,1.0
2013-04-03,42.91,43.15,42.42,42.7,109100,14.8335922737781,14.9165580660341,14.6642037812554,14.7609972055541,315599.951353364,0.0,1.0
2013-04-04,42.92,43.13,42.49,42.79,78700,14.8370491817888,14.9096442500128,14.68840213733,14.7921093776501,227660.093231069,0.0,1.0
2013-04-05,42.62,42.8,42.33,42.36,52200,14.7333419414687,14.7955662856608,14.6330916091593,14.6434623331913,151001.993223149,0.0,1.0
2013-04-08,42.81,42.85,42.05,42.58,49800,14.7990231936714,14.8128508257141,14.5362981848606,14.719514309426,144059.372845074,0.0,1.0
2013-04-09,42.13,43.12,42.09,42.64,93600,14.563953448946,14.9061873420021,14.5501258169033,14.7402557574901,270762.194744957,0.0,1.0
2013-04-10,41.53,42.17,41.49,42.05,126700,14.3565389683059,14.5777810809886,14.3427113362632,14.5362981848606,366512.500792585,0.0,1.0
2013-04-11,41.49,41.84,41.3,41.61,103800,14.3427113362632,14.4637031166366,14.2770300840605,14.3841942323912,300268.331351779,0.0,1.0
2013-04-12,41.34,41.67,40.72,41.3,120400,14.2908577161032,14.4049356804552,14.0765294194417,14.2770300840605,348288.122300136,0.0,1.0
2013-04-15,41.23,41.67,40.46,41.0,124300,14.2528317279858,14.4049356804552,13.9866498111643,14.1733228437404,359569.880414511,0.0,1.0
2013-04-16,41.55,41.62,41.2701,41.49,66700,14.3634527843272,14.3876511404019,14.2666939291086,14.3427113362632,192946.991340691,0.0,1.0
2013-04-17,41.22,41.53,40.95,41.53,76200,14.2493748199751,14.3565389683059,14.1560383036871,14.3565389683059,220428.197003908,0.0,1.0
2013-04-18,41.42,41.43,40.77,41.41,54700,14.3185129801885,14.3219698881992,14.0938139594951,14.3150560721778,158233.889450312,0.0,1.0
2013-04-19,42.07,42.25,41.3,41.4,50400,14.543212000882,14.605436345074,14.2770300840605,14.3115991641672,145795.027939592,0.0,1.0
2013-04-22,41.45,42.17,40.9401,42.17,69900,14.3288837042205,14.5777810809886,14.1526159647565,14.5777810809886,202203.818511459,0.0,1.0
2013-04-23,42.21,42.21,41.48,41.67,57200,14.5916087130313,14.5916087130313,14.3392544282525,14.4049356804552,165465.785677474,0.0,1.0
2013-04-24,42.37,42.64,42.2,42.2,70000,14.646919241202,14.7402557574901,14.5881518050206,14.5881518050206,202493.094360545,0.0,1.0
2013-04-25,42.56,42.69,42.097,42.32,50500,14.7126004934047,14.7575402975434,14.5525456525108,14.6296347011487,146084.303788679,0.0,1.0
2013-04-26,42.57,42.795,42.175,42.58,43700,14.7160574014154,14.7938378316554,14.579509534994,14.719514309426,126413.546050797,0.0,1.0
2013-04-29,42.37,42.45,42.09,42.33,39200,14.7931464500533,14.8210778098835,14.6953866906477,14.7791807701382,112275.235400919,0.423,1.0
2013-04-30,42.68,42.7482,42.11,42.46,39000,14.9013804693952,14.9251919536504,14.7023695306052,14.8245692298622,111702.402567241,0.0,1.0
2013-05-01,41.55,42.7,41.13,42.68,92400,14.5068500117941,14.9083633093527,14.3602103726857,14.9013804693952,264648.769159308,0.0,1.0
2013-05-02,41.63,42.4,41.38,41.75,65500,14.5347813716242,14.8036207099896,14.4474958721549,14.5766784113695,187602.753029597,0.0,1.0
2013-05-03,41.48,42.4299,41.29,41.94,66900,14.4824100719427,14.8140600557261,14.416073092346,14.6430153909661,191612.582865343,0.0,1.0
2013-05-06,41.51,41.86,41.16,41.36,41400,14.492884331879,14.615084031136,14.370684632622,14.4405130321974,118576.396571378,0.0,1.0
2013-05-07,42.41,42.45,41.0,41.62,26500,14.8071121299684,14.8210778098835,14.3148219129616,14.5312899516454,75900.3504623557,0.0,1.0
2013-05-08,42.69,42.7,42.2001,42.29,35900,14.904871889374,14.9083633093527,14.733827224614,14.7652150902231,102823.493645229,0.0,1.0
2013-05-09,42.92,43.01,42.632,42.78,224000,14.9851745488857,15.0165973286946,14.8846216534971,14.9362946691829,641572.773719536,0.0,1.0
2013-05-10,43.31,43.82,42.57,43.12,150100,15.1213399280578,15.2994023469751,14.8629748496287,15.0550029484611,429911.041675456,0.0,1.0
2013-05-13,43.29,43.62,43.06,43.39,148400,15.1143570881002,15.2295739473997,15.0340544285885,15.1492712878879,425041.962589194,0.0,1.0
2013-05-14,43.62,43.78,43.2775,43.46,81700,15.2295739473997,15.28543666706,15.1099928131268,15.1737112277393,234002.212557527,0.0,1.0
2013-05-15,44.16,44.33,43.44,43.51,152700,15.4181106262533,15.4774647658924,15.1667283877818,15.1911683276332,437357.868513274,0.0,1.0
2013-05-16,44.51,44.94,43.79,44.15,63000,15.5403103255103,15.6904413845975,15.2889280870388,15.4146192062745,180442.34260862,0.0,1.0
2013-05-17,44.595,45.0,44.52,44.78,85100,15.5699873953299,15.7113899044701,15.5438017454891,15.6345786649371,243740.370730055,0.0,1.0
2013-05-20,44.04,44.85,43.76,44.65,118700,15.3762135865081,15.6590186047885,15.2784538271025,15.5891902052131,339976.286787986,0.0,1.0
2013-05-21,44.65,44.84,43.71,43.97,101000,15.5891902052131,15.6555271848098,15.2609967272086,15.3517736466567,289280.58100747,0.0,1.0
2013-05-22,43.79,44.94,43.6,44.62,66700,15.2889280870388,15.6904413845975,15.2225911074421,15.5787159452768,191039.750031665,0.0,1.0
2013-05-23,44.255,44.72,43.62,43.64,89700,15.4512791160516,15.6136301450645,15.2295739473997,15.2365567873572,256915.525904654,0.0,1.0
2013-05-24,44.65,44.845,44.14,44.31,34000,15.5891902052131,15.6572728947991,15.4111277862958,15.4704819259349,97381.5817252868,0.0,1.0
2013-05-28,45.05,45.39,44.66,45.08,47200,15.7288470043639,15.8475552836422,15.5926816251919,15.7393212643003,135188.548748046,0.0,1.0
2013-05-29,44.5,45.35,44.26,45.1,43800,15.5368189055315,15.8335896037271,15.453024826041,15.7463041042578,125450.390575517,0.0,1.0
2013-05-30,44.83,45.02,44.55,44.55,55000,15.652035764831,15.7183727444276,15.5542760054254,15.5542760054254,157529.029261493,0.0,1.0
2013-05-31,44.74,45.1,44.68,44.68,78300,15.620612985022,15.7463041042578,15.5996644651494,15.5996644651494,224264.054384999,0.0,1.0
2013-06-03,44.92,45.34,43.955,43.955,191200,15.6834585446399,15.8300981837483,15.3465365166885,15.3465365166885,547628.188996319,0.0,1.0
2013-06-04,45.0,45.43,44.22,45.1,345300,15.7113899044701,15.8615209635573,15.4390591461259,15.7463041042578,988995.887345338,0.0,1.0
2013-06-05,44.7,45.1,44.55,45.1,59400,15.606647305107,15.7463041042578,15.5542760054254,15.7463041042578,170131.351602412,0.0,1.0
2013-06-06,44.87,45.21,44.31,44.85,74800,15.6660014447461,15.7847097240243,15.4704819259349,15.6590186047885,214239.47979563,0.0,1.0
2013-06-07,45.21,45.63,44.94,45.18,56700,15.7847097240243,15.9313493631327,15.6904413845975,15.774235464088,162398.108347758,0.0,1.0
2013-06-10,46.31,46.39,45.34,45.43,81700,16.1687659216891,16.1966972815193,15.8300981837483,15.8615209635573,234002.212557527,0.0,1.0
2013-06-11,46.54,46.9299,46.05,46.61,88600,16.2490685812008,16.3851990461731,16.0779890022411,16.2735085210522,253764.945319425,0.0,1.0
2013-06-12,46.45,46.95,46.27,46.95,63100,16.2176458013919,16.3922168003305,16.154800241774,16.3922168003305,180728.759025459,0.0,1.0
2013-06-13,46.62,46.81,46.25,46.42,56700,16.276999941031,16.3433369206277,16.1478174018165,16.2071715414556,162398.108347758,0.0,1.0
2013-06-14,46.31,46.749,46.02,46.73,25700,16.1687659216891,16.3220392587572,16.0675147423047,16.3154055607975,73609.0191276433,0.0,1.0
2013-06-17,46.31,46.8808,46.11,46.68,40300,16.1687659216891,16.3680561740774,16.0989375221137,16.2979484609036,115425.815986149,0.0,1.0
2013-06-18,47.1,47.459,46.14,46.45,47800,16.444588100012,16.5699300772499,16.10941178205,16.2176458013919,136907.04724908,0.0,1.0
2013-06-19,46.18,47.27,46.11,47.2,27900,16.1233774619651,16.5039422396511,16.0989375221137,16.4795022997997,79910.1802981029,0.0,1.0
2013-06-20,45.63,46.49,45.2,45.89,53200,15.9313493631327,16.231611481307,15.7812183040455,16.0221262825807,152373.53375839,0.0,1.0
2013-06-21,46.78,46.94,45.79,45.81,113800,16.3328626606914,16.3887253803517,15.987212082793,15.9941949227506,325941.882362871,0.0,1.0
2013-06-24,46.305,46.8999,46.04,46.44,49200,16.1670202116997,16.3747247862368,16.0744975822623,16.2141543814131,140916.877084827,0.0,1.0
2013-06-25,46.2,46.75,46.051,46.67,34700,16.1303603019226,16.322388400755,16.0783381442389,16.2944570409249,99386.4966431605,0.0,1.0
2013-06-26,45.8,46.86,45.73,46.61,71400,15.9907035027718,16.3607940205215,15.9662635629204,16.2735085210522,204501.321623102,0.0,1.0
2013-06-27,47.47,47.67,45.89,46.13,83500,16.5737706392266,16.643599038802,16.0221262825807,16.1059203620712,239157.70806063,0.0,1.0
2013-06-28,46.51,47.74,46.45,47.53,136500,16.2385943212645,16.6680389786534,16.2176458013919,16.5947191590992,390958.408985343,0.0,1.0
2013-07-01,47.36,47.9,46.65,46.81,54600,16.5353650194601,16.7239016983137,16.2874742009673,16.3433369206277,156383.363594137,0.0,1.0
2013-07-02,47.58,47.79,46.82,47.28,39800,16.612176258993,16.6854960785472,16.3468283406064,16.5074336596299,113993.733901954,0.0,1.0
2013-07-03,47.35,47.6,46.87,47.28,26800,16.5318735994813,16.6191590989506,16.3642854405003,16.5074336596299,76759.5997128731,0.0,1.0
2013-07-05,48.29,48.3,46.92,47.89,39600,16.8600670774858,16.8635584974646,16.3817425403941,16.7204102783349,113420.901068275,0.0,1.0
2013-07-08,48.87,49.002,48.29,48.29,44900,17.0625694362545,17.1086561799743,16.8600670774858,16.8600670774858,128600.971160747,0.0,1.0
2013-07-09,49.71,49.84,48.87,49.0,57800,17.3558487144713,17.4012371741953,17.0625694362545,17.1079578959785,165548.688932988,0.0,1.0
2013-07-10,49.74,49.98,49.57,49.78,28400,17.3663229744076,17.4501170538981,17.3069688347685,17.3802886543227,81342.2623822984,0.0,1.0
2013-07-11,49.7,50.02,49.21,50.0,42500,17.3523572944925,17.4640827338132,17.1812777155327,17.4570998938557,121726.977156609,0.0,1.0
2013-07-12,49.63,49.89,48.95,49.81,48900,17.3279173546411,17.4186942740892,17.0905007960847,17.390762914259,140057.62783431,0.0,1.0
2013-07-15,50.18,50.39,49.462,49.53,48700,17.5199454534735,17.5932652730277,17.2692614989978,17.2930031548534,139484.795000632,0.0,1.0
2013-07-16,50.22,50.5,50.0,50.23,59700,17.5339111333886,17.6316708927942,17.4570998938557,17.5374025533674,170990.60085293,0.0,1.0
2013-07-17,50.45,50.95,50.236,50.55,45600,17.6142137929004,17.7887847918389,17.5394974053547,17.6491279926881,130605.88607862,0.0,1.0
2013-07-18,50.9,51.25,50.45,50.69,57700,17.7713276919451,17.893527391202,17.6142137929004,17.6980078723909,165262.272516148,0.0,1.0
2013-07-19,51.74,51.84,49.91,51.02,68700,18.0646069701618,18.0995211699495,17.4256771140467,17.8132247316903,196768.078368447,0.0,1.0
2013-07-22,51.88,52.17,51.38,51.48,64500,18.1134868498646,18.214738029249,17.9389158509261,17.9738300507138,184738.588861206,0.0,1.0
2013-07-23,51.82,52.14,50.8301,52.14,39200,18.092538329992,18.2042637693127,17.7469226662935,18.2042637693127,112275.235400919,0.0,1.0
2013-07-24,50.36,52.43,50.34,51.9,60000,17.5827910130914,18.305514948697,17.5758081731339,18.1204696898222,171849.850103447,0.0,1.0
2013-07-25,51.19,51.23,49.55,50.36,62700,17.8725788713294,17.8865445512445,17.299985994811,17.5827910130914,179583.093358103,0.0,1.0
2013-07-26,51.05,51.42,50.46,51.05,48900,17.8236989916266,17.9528815308412,17.6177052128791,17.8236989916266,140057.62783431,0.0,1.0
2013-07-29,51.5,52.0,51.05,51.24,77600,17.9808128906713,18.1553838896099,17.8236989916266,17.8900359712233,222259.139467125,0.0,1.0
2013-07-30,51.55,51.99,50.99,51.79,67800,17.9982699905652,18.1518924696311,17.802750471754,18.0820640700557,194190.330616895,0.0,1.0
2013-07-31,50.68,51.5,50.61,51.44,68700,17.6945164524121,17.9808128906713,17.6700765125607,17.9598643707987,196768.078368447,0.0,1.0
2013-08-01,49.15,50.93,48.94,50.93,123300,17.1603291956601,17.7818019518814,17.0870093761059,17.7818019518814,353151.441962584,0.0,1.0
2013-08-02,50.08,50.12,48.701,49.1,52700,17.4850312536858,17.4989969336009,17.0035644386133,17.1428720957663,150941.451674195,0.0,1.0
2013-08-05,50.51,50.56,49.9591,50.18,33700,17.635162312773,17.6526194126668,17.4428199861425,17.5199454534735,96522.3324747695,0.0,1.0
2013-08-06,50.58,50.86,49.84,50.32,69100,17.6596022526244,17.75736201203,17.4012371741953,17.5688253331763,197913.744035803,0.0,1.0
2013-08-07,49.92,50.57,49.68,50.34,32400,17.4291685340255,17.6561108326456,17.345374454535,17.5758081731339,92798.9190558615,0.0,1.0
2013-08-08,49.34,50.4,49.21,50.23,42900,17.2266661752568,17.5967566930065,17.1812777155327,17.5374025533674,122872.642823965,0.0,1.0
2013-08-09,49.08,49.82,48.87,49.42,29400,17.1358892558087,17.3942543342378,17.0625694362545,17.2545975350869,84206.4265506892,0.0,1.0
2013-08-12,49.32,49.53,48.22,48.99,28000,17.2196833352992,17.2930031548534,16.8356271376344,17.1044664759998,80196.5967149421,0.0,1.0
2013-08-13,49.26,50.06,48.94,49.5,22200,17.1987348154266,17.4780484137283,17.0870093761059,17.2825288949171,63584.4445382755,0.0,1.0
2013-08-14,48.35,49.33,48.3,49.33,41000,16.8810155973584,17.223174755278,16.8635584974646,17.223174755278,117430.730904022,0.0,1.0
2013-08-15,47.87,48.1,46.871,48.1,77200,16.7134274383774,16.7937300978891,16.3646345824982,16.7937300978891,221113.473799769,0.0,1.0
2013-08-16,47.47,48.03,47.36,47.6,36600,16.5737706392266,16.7692901580377,16.5353650194601,16.6191590989506,104828.408563103,0.0,1.0
2013-08-19,47.12,47.95,47.01,47.33,27300,16.4515709399696,16.7413587982076,16.4131653202031,16.5248907595238,78191.6817970684,0.0,1.0
2013-08-20,47.52,47.66,47.26,47.28,50900,16.5912277391204,16.6401076188232,16.5004508196724,16.5074336596299,145785.956171091,0.0,1.0
2013-08-21,46.41,47.56,46.38,47.52,42300,16.2036801214768,16.6051934190355,16.1932058615405,16.5912277391204,121154.14432293,0.0,1.0
2013-08-22,47.08,47.62,46.14,46.44,23900,16.4376052600545,16.6261419389081,16.10941178205,16.2141543814131,68453.5236245398,0.0,1.0
2013-08-23,46.85,47.15,46.4,47.01,29000,16.3573026005428,16.4620451999059,16.200188701498,16.4131653202031,83060.7608833326,0.0,1.0
2013-08-26,46.57,47.19,46.25,47.05,29600,16.2595428411372,16.476010879821,16.1478174018165,16.4271310001182,84779.2593843671,0.0,1.0
2013-08-27,45.55,46.42,45.52,46.38,30100,15.9034180033025,16.2071715414556,15.8929437433662,16.1932058615405,86211.3414685627,0.0,1.0
2013-08-28,45.47,46.13,45.0669,45.46,24900,15.8754866434723,16.1059203620712,15.7347475041281,15.8719952234936,71317.6877929308,0.0,1.0
2013-08-29,46.0,46.38,45.49,45.49,20900,16.0605319023472,16.1932058615405,15.8824694834299,15.8824694834299,59861.0311193675,0.0,1.0
2013-08-30,45.63,46.72,45.2,46.0,34900,15.9313493631327,16.3119141408187,15.7812183040455,16.0605319023472,99959.3294768383,0.0,1.0
2013-09-03,45.83,46.2699,45.45,45.91,24500,16.0011777627081,16.1547653275742,15.8685038035148,16.0291091225383,70172.0221255743,0.0,1.0
2013-09-04,46.03,46.39,43.65,43.65,69800,16.0710061622835,16.1966972815193,15.240048207336,15.240048207336,199918.658953677,0.0,1.0
2013-09-05,46.41,46.69,46.0,46.04,37200,16.2036801214768,16.3014398808824,16.0605319023472,16.0744975822623,106546.907064137,0.0,1.0
2013-09-06,45.95,46.72,45.43,46.72,45300,16.0430748024534,16.3119141408187,15.8615209635573,16.3119141408187,129746.636828102,0.0,1.0
2013-09-09,47.36,47.5,46.0106,46.23,54600,16.5353650194601,16.5842448991629,16.0642328075247,16.1408345618589,156383.363594137,0.0,1.0
2013-09-10,46.55,47.8,46.16,47.35,65900,16.2525600011796,16.688987498526,16.1163946220075,16.5318735994813,188748.418696953,0.0,1.0
2013-09-11,46.63,46.75,45.73,46.48,66900,16.2804913610098,16.322388400755,15.9662635629204,16.2281200613282,191612.582865344,0.0,1.0
2013-09-12,46.53,46.75,45.8,46.66,42200,16.2455771612221,16.322388400755,15.9907035027718,16.2909656209461,120867.727906091,0.0,1.0
2013-09-13,47.22,47.686,46.55,46.73,42400,16.4864851397573,16.649185310768,16.2525600011796,16.3154055607975,121440.560739769,0.0,1.0
2013-09-16,47.2,47.69,47.05,47.69,26100,16.4795022997997,16.6505818787595,16.4271310001182,16.6505818787595,74754.6847949997,0.0,1.0
2013-09-17,47.46,47.78,47.2175,47.39,34300,16.5702792192478,16.6820046585685,16.4856122847626,16.5458392793964,98240.830975804,0.0,1.0
2013-09-18,48.0,48.1833,46.83,47.61,34000,16.7588158981014,16.8228136263123,16.3503197605852,16.6226505189294,97381.581725287,0.0,1.0
2013-09-19,48.13,48.219,47.48,48.21,16000,16.8042043578255,16.8352779956365,16.5772620592053,16.8321357176556,45826.6266942525,0.0,1.0
2013-09-20,47.75,48.25,47.17,48.09,176200,16.6715303986322,16.8461013975707,16.4690280398634,16.7902386779104,504665.726470455,0.0,1.0
2013-09-23,48.31,48.53,47.755,48.2,42800,16.8670499174433,16.9438611569763,16.6732761086215,16.8286442976769,122586.226407126,0.0,1.0
2013-09-24,48.69,49.195,48.25,48.48,49300,16.9997238766366,17.1760405855646,16.8461013975707,16.9264040570824,141203.293501666,0.0,1.0
2013-09-25,49.23,49.32,48.6,48.87,50400,17.1882605554903,17.2196833352992,16.9683010968277,17.0625694362545,144353.874086896,0.0,1.0
2013-09-26,49.45,49.45,48.776,49.34,47300,17.2650717950232,17.2650717950232,17.0297500884541,17.2266661752568,135474.965164885,0.0,1.0
2013-09-27,48.91,49.4,48.53,49.2,55900,17.0765351161696,17.2476146951294,16.9438611569763,17.177786295554,160106.777013045,0.0,1.0
2013-09-30,48.07,48.81,47.0,48.81,151600,16.7832558379528,17.0416209163819,16.4096739002243,17.0416209163819,434207.287928044,0.0,1.0
2013-10-01,48.37,48.4899,47.37,48.0,87700,16.887998437316,16.9298605628614,16.5388564394388,16.7588158981014,251187.197567872,0.0,1.0
2013-10-02,47.75,48.25,47.53,48.04,52800,16.6715303986322,16.8461013975707,16.5947191590992,16.7727815780165,151227.868091033,0.0,1.0
2013-10-03,48.14,48.35,47.468,47.56,100700,16.8076957778042,16.8810155973584,16.5730723552308,16.6051934190355,288421.331756953,0.0,1.0
2013-10-04,48.91,49.18,47.97,48.02,67300,17.0765351161696,17.1708034555964,16.7483416381651,16.765798738059,192758.2485327,0.0,1.0
2013-10-07,48.59,48.93,48.34,48.5,103400,16.9648096768489,17.0835179561271,16.8775241773797,16.93338689704,296154.575011608,0.0,1.0
2013-10-08,48.97,49.2,48.451,48.73,102500,17.0974836360422,17.177786295554,16.916278939144,17.0136895565517,293576.827260056,0.0,1.0
2013-10-09,49.33,50.12,48.96,48.98,74600,17.223174755278,17.4989969336009,17.0939922160635,17.100975056021,213666.646961953,0.0,1.0
2013-10-10,50.19,50.24,48.98,49.76,111800,17.5234368734523,17.5408939733462,17.100975056021,17.3733058143651,320213.55402609,0.0,1.0
2013-10-11,50.91,50.99,49.87,49.99,92100,17.7748191119238,17.802750471754,17.4117114341316,17.4536084738769,263789.519908792,0.0,1.0
2013-10-14,51.3,51.35,50.63,50.74,33100,17.9109844910959,17.9284415909898,17.6770593525182,17.7154649722847,94803.8339737351,0.0,1.0
2013-10-15,50.89,51.23,50.675,50.91,73500,17.7678362719663,17.8865445512445,17.6927707424227,17.7748191119238,210516.066376723,0.0,1.0
2013-10-16,51.23,51.61,50.75,51.13,80200,17.8865445512445,18.0192185104378,17.7189563922635,17.8516303514568,229705.966304941,0.0,1.0
2013-10-17,51.56,51.7399,51.15,51.15,69600,18.001761410544,18.064572055962,17.8586131914143,17.8586131914143,199345.826119998,0.0,1.0
2013-10-18,51.7,51.78,51.17,51.76,51400,18.0506412902468,18.0785726500769,17.8655960313719,18.0715898101194,147218.038255286,0.0,1.0
2013-10-21,51.49,51.75,51.183,51.75,41700,17.9773214706926,18.0680983901406,17.8701348773443,18.0680983901406,119435.645821896,0.0,1.0
2013-10-22,51.78,52.09,51.43,51.75,61300,18.0785726500769,18.1868066694188,17.9563729508199,18.0680983901406,175573.263522355,0.0,1.0
2013-10-23,51.63,51.8706,51.0101,51.46,61700,18.0262013503954,18.1102049150846,17.8097682259113,17.9668472107562,176718.929189711,0.0,1.0
2013-10-24,51.97,52.05,51.0,51.78,69800,18.1449096296736,18.1728409895037,17.8062418917328,18.0785726500769,199918.658953677,0.0,1.0
2013-10-25,52.75,52.75,51.64,52.1,70700,18.4172403880177,18.4172403880177,18.0296927703741,18.1902980893976,202496.406705229,0.0,1.0
2013-10-28,52.38,52.91,51.78,52.75,78200,18.3117995046588,18.4970849902921,18.1020423511118,18.4411497493462,223687.245972625,0.068,1.0
2013-10-29,52.18,52.488,52.04,52.31,39500,18.2418804534765,18.3495557922973,18.1929371176488,18.287327836745,112987.803272617,0.0,1.0
2013-10-30,51.57,52.296,51.354,52.22,39800,18.0286273473703,18.2824335031622,17.9531147720934,18.255864263713,113845.938487346,0.0,1.0
2013-10-31,50.73,51.99,49.9,51.51,135100,17.7349673324044,18.1754573548532,17.4448032699976,18.0076516320156,386446.891699508,0.0,1.0
2013-11-01,50.04,50.95,49.77,50.57,111800,17.4937466058253,17.811878288705,17.3993558867291,17.6790320914585,319798.390022242,0.0,1.0
2013-11-04,51.13,51.34,50.18,50.18,89500,17.8748054347691,17.9482204385106,17.5426899416529,17.5426899416529,256010.33906074,0.0,1.0
2013-11-05,51.82,51.99,50.541,50.97,45400,18.1160261613482,18.1754573548532,17.6688938290371,17.8188701938232,129864.462495616,0.0,1.0
2013-11-06,52.21,52.99,52.04,52.04,89000,18.2523683111538,18.525052610765,18.1929371176488,18.1929371176488,254580.113702859,0.0,1.0
2013-11-07,51.38,52.46,51.29,52.19,55300,17.9622042487471,18.3397671251318,17.930740675715,18.2453764060356,158182.924581664,0.0,1.0
2013-11-08,52.09,52.4,51.32,51.32,45600,18.2104168804444,18.3187914097771,17.9412285333924,17.9412285333924,130436.552638768,0.0,1.0
2013-11-11,52.26,52.56,51.72,52.15,71000,18.2698480739494,18.374726650723,18.0810666357571,18.2313925957991,203092.000819135,0.0,1.0
2013-11-12,51.94,52.44,50.97,52.0,52000,18.1579775920577,18.3327752200135,17.8188701938232,18.1789533074124,148743.437219647,0.0,1.0
2013-11-13,51.75,51.87,51.01,51.46,63800,18.0915544934344,18.1335059241438,17.8328540040597,17.99017186922,182496.755665645,0.0,1.0
2013-11-14,51.77,52.1075,51.34,51.58,26000,18.1223188759547,18.2404622528261,17.9717954624592,18.0558085304567,74274.1593508734,0.068,1.0
2013-11-15,51.65,51.88,50.89,51.69,60200,18.0803123419559,18.1608248654535,17.8142709599639,18.0943145199555,171973.245881638,0.0,1.0
2013-11-18,51.82,52.485,51.25,51.61,48800,18.1398215984541,18.3726078076971,17.9402905619601,18.0663101639563,139406.883704717,0.0,1.0
2013-11-19,52.01,52.33,51.75,51.83,41300,18.2063319439521,18.3183493679488,18.1153177869549,18.143322142954,117981.645430426,0.0,1.0
2013-11-20,51.92,52.31,51.55,52.02,23600,18.1748270434531,18.311348278949,18.045306896957,18.209832488452,67418.0831031005,0.0,1.0
2013-11-21,52.86,53.02,51.9,52.25,36600,18.5038782264432,18.5598869384415,18.1678259544533,18.2903450119496,104555.162778537,0.0,1.0
2013-11-22,53.55,53.86,52.8,53.1,36000,18.7454157969359,18.8539326764326,18.4828749594438,18.5878912944406,102841.143716594,0.0,1.0
2013-11-25,53.43,53.99,53.051,53.88,64900,18.7034092629372,18.8994397549313,18.5707386263912,18.8609337654324,185399.728533526,0.0,1.0
2013-11-26,54.46,54.85,53.37,53.37,66700,19.0639653464263,19.2004865819222,18.6824059959378,18.6824059959378,190541.785719357,0.0,1.0
2013-11-27,54.93,55.0,53.831,54.5,70800,19.2284909379214,19.2529947494206,18.8437810973829,19.0779675244259,202254.249309302,0.0,1.0
2013-11-29,54.95,55.619,54.7355,55.0,46800,19.2354920269212,19.4696784539641,19.1604053473984,19.2529947494206,133693.486831572,0.0,1.0
2013-12-02,55.04,55.57,54.76,55.1,60500,19.2669969274202,19.4525257859146,19.1689816814232,19.2880001944196,172830.25541261,0.0,1.0
2013-12-03,55.31,55.6,54.76,54.85,45300,19.3615116289174,19.4630274194143,19.1689816814232,19.2004865819222,129408.439176714,0.0,1.0
2013-12-04,55.06,55.869,54.59,55.08,57300,19.27399801642,19.5571920664615,19.1094724249249,19.2809991054198,163688.820415579,0.0,1.0
2013-12-05,54.94,55.59,54.71,55.01,38400,19.2319914824213,19.4595268749144,19.1514789589237,19.2564952939205,109697.219964367,0.0,1.0
2013-12-06,56.11,56.53,54.461,55.43,55200,19.6415551889089,19.7885780579045,19.0643154008763,19.4035181629161,157689.753698778,0.0,1.0
2013-12-09,56.11,56.35,55.44,56.07,70000,19.6415551889089,19.7255682569064,19.407018707416,19.6275530109094,199968.890560045,0.0,1.0
2013-12-10,54.83,55.93,54.69,55.93,67100,19.1934854929224,19.5785453879108,19.1444778699239,19.5785453879108,191684.465093985,0.0,1.0
2013-12-11,54.63,55.42,54.52,54.87,59600,19.1234746029245,19.4000176184162,19.0849686134257,19.207487670922,170259.226819695,0.0,1.0
2013-12-12,54.59,55.009,54.451,54.5,55400,19.1094724249249,19.2561452394705,19.0608148563764,19.0779675244259,158261.093386093,0.0,1.0
2013-12-13,54.79,55.29,54.41,54.72,61600,19.1794833149228,19.3545105399176,19.0464626239268,19.1549795034236,175972.623692839,0.0,1.0
2013-12-16,54.72,55.3,54.24,55.06,85400,19.1549795034236,19.3580110844175,18.9869533674286,19.27399801642,243962.046483254,0.0,1.0
2013-12-17,54.18,54.91,53.7329,54.55,83800,18.9659501004293,19.2214898489216,18.809440755839,19.0954702469254,239391.328984738,0.0,1.0
2013-12-18,54.74,54.96,53.6,54.31,70900,19.1619805924234,19.238992571421,18.7629185194354,19.0114571789279,202539.919152959,0.0,1.0
2013-12-19,53.34,54.609,53.16,54.53,73100,18.6719043624381,19.1161234594747,18.60889456144,19.0884691579256,208824.655713418,0.0,1.0
2013-12-20,56.56,56.69,53.58,53.58,196600,19.7990796914042,19.8445867699028,18.7559174304356,18.7559174304356,561626.912630067,0.0,1.0
2013-12-23,60.09,60.16,56.93,56.94,140400,21.034771899867,21.0592757113663,19.9285998379003,19.9321003824002,401080.460494718,0.0,1.0
2013-12-24,60.37,61.26,59.64,59.96,92900,21.1327871458641,21.4443356063547,20.8772473973717,20.9892648213684,265387.284757544,0.0,1.0
2013-12-26,60.61,61.335,60.32,60.75,73500,21.2168002138615,21.4705896901039,21.1152844233646,21.2658078368601,209967.335088047,0.0,1.0
2013-12-27,60.25,60.599,60.0,60.38,87400,21.0907806118653,21.2129496149116,21.003266999368,21.136287690364,249675.443356398,0.0,1.0
2013-12-30,60.37,61.3265,60.0301,60.5,102500,21.1327871458641,21.467614227279,21.0138036383126,21.1782942243627,292811.589748636,0.0,1.0
2013-12-31,60.23,61.3,60.09,60.47,68500,21.0837795228655,21.4583377843543,21.034771899867,21.167792590863,195683.842905186,0.0,1.0
2014-01-02,57.4,60.14,56.2,59.95,125000,20.0931254293953,21.0522746223665,19.673060089408,20.9857642768685,357087.304571508,0.0,1.0
2014-01-03,57.87,58.01,56.27,57.25,122900,20.2576510208904,20.3066586438889,19.6975639009072,20.0406172618969,351088.237854706,0.0,1.0
2014-01-06,56.98,58.09,56.91,58.09,85900,19.9461025603998,20.3346629998881,19.9215987489005,20.3346629998881,245390.39570154,0.0,1.0
2014-01-07,56.8,57.32,56.65,57.32,60400,19.8830927594017,20.0651210733962,19.8305845919032,20.0651210733962,172544.585568952,0.0,1.0
2014-01-08,55.83,57.035,55.53,56.58,110900,19.5435399429119,19.9653555551492,19.438523607915,19.806080780404,316807.856615841,0.0,1.0
2014-01-09,55.05,56.16,54.7,56.16,122000,19.2704974719201,19.6590579114084,19.1479784144238,19.6590579114084,348517.209261791,0.0,1.0
2014-01-10,55.42,56.13,55.01,55.26,69200,19.4000176184162,19.6485562779087,19.2564952939205,19.3440089064179,197683.531810787,0.0,1.0
2014-01-13,53.99,55.57,53.554,55.11,129200,18.8994397549313,19.4525257859146,18.7468160147359,19.2915007389195,369085.43800511,0.0,1.0
2014-01-14,54.14,54.425,52.0,53.99,101900,18.9519479224297,19.0517134406767,18.2028313994522,18.8994397549313,291097.570686693,0.0,1.0
2014-01-15,53.53,54.245,53.43,54.1,80700,18.7384147079361,18.9887036396786,18.7034092629372,18.9379457444301,230535.563831365,0.0,1.0
2014-01-16,53.16,54.17,53.01,53.65,112500,18.60889456144,18.9624495559294,18.5563863939416,18.7804212419348,321378.574114357,0.0,1.0
2014-01-17,53.13,54.01,52.9862,53.33,70400,18.5983929279403,18.9064408439311,18.5480550980318,18.6684038179382,201111.569934673,0.0,1.0
2014-01-21,53.36,53.6399,52.96,53.26,82500,18.6789054514379,18.77688569199,18.5388836714421,18.643900006439,235677.621017195,0.0,1.0
2014-01-22,53.29,53.7274,52.98,53.53,92400,18.6544016399386,18.807515456364,18.5458847604419,18.7384147079361,263958.935539259,0.0,1.0
2014-01-23,52.61,53.26,52.38,53.21,91600,18.4163646139458,18.643900006439,18.3358520904482,18.6263972839395,261673.576790001,0.0,1.0
2014-01-24,51.47,52.36,51.4,52.36,88900,18.0173025409578,18.3288510014484,17.9927987294585,18.3288510014484,253960.491011256,0.0,1.0
2014-01-27,51.0,51.7,51.0,51.36,114700,17.979146605909,18.2259192063822,17.979146605909,18.1060582290095,325360.27032993,0.361,1.0
2014-01-28,50.64,51.13,50.46,51.06,89900,17.8522349828084,18.0249758031397,17.7887791712582,18.0002985430924,255012.103772108,0.0,1.0
2014-01-29,49.42,50.21,49.24,50.0,114000,17.4221455934122,17.7006460996606,17.3586897818619,17.6266143195186,323374.636596444,0.0,1.0
2014-01-30,50.3,50.8,49.6,49.86,51700,17.7323740054357,17.9086401486309,17.4856014049624,17.5772597994239,146653.234316107,0.0,1.0
2014-01-31,50.38,50.82,48.9,49.34,213400,17.7605765883469,17.9156907943587,17.2388288044892,17.3939430105009,605334.62675159,0.0,1.0
2014-02-03,49.47,51.785,49.2,50.09,201800,17.4397722077317,18.2558844507254,17.3445884904063,17.6583422252937,572429.839168091,0.0,1.0
2014-02-04,49.91,50.35,49.52,49.52,101100,17.5948864137435,17.7500006197552,17.4573988220512,17.4573988220512,286782.243507898,0.0,1.0
2014-02-05,49.85,50.3168,48.9,49.55,99900,17.57373447656,17.7382965478471,17.2388288044892,17.4679747906429,283378.299964779,0.0,1.0
2014-02-06,50.06,50.74,49.69,49.99,71700,17.647766256702,17.8874882114475,17.5173293107376,17.6230889966547,203385.626701448,0.0,1.0
2014-02-07,50.05,50.44,49.51,49.95,76500,17.6442409338381,17.7817285255304,17.4538734991873,17.6089877051991,217001.40087393,0.0,1.0
2014-02-10,50.28,50.4499,49.62,49.9,61200,17.7253233597079,17.7852185951656,17.4926520506902,17.5913610908795,173601.120699144,0.0,1.0
2014-02-11,51.01,51.53,49.96,50.18,73000,17.9826719287729,18.1659887176959,17.612513028063,17.6900701310689,207073.232206494,0.0,1.0
2014-02-12,50.76,51.39,50.3,50.91,57400,17.8945388571753,18.1166341976012,17.7323740054357,17.9474187001338,162821.966145929,0.0,1.0
2014-02-13,51.41,51.8,50.24,50.39,72400,18.123684843329,18.2611724350213,17.7112220682523,17.7641019112108,205371.260434935,0.0,1.0
2014-02-14,51.83,52.2,51.2,51.5,45300,18.271748403613,18.4021853495774,18.049653063187,18.1554127491041,128498.868752797,0.0,1.0
2014-02-18,52.39,52.68,51.694,51.85,79900,18.4691664839916,18.5714008470448,18.2238040126639,18.2787990493408,226645.907579437,0.0,1.0
2014-02-19,52.01,52.81,51.81,52.08,77900,18.3352042151632,18.6172300442755,18.2646977578852,18.3598814752106,220972.668340904,0.0,1.0
2014-02-20,52.66,53.15,51.69,52.07,84200,18.564350201317,18.7370910216483,18.2223938835183,18.3563561523467,238843.371942286,0.0,1.0
2014-02-21,52.45,53.12,52.29,52.98,100300,18.490318421175,18.7265150530565,18.4339132553525,18.6771605329619,284512.947812485,0.0,1.0
2014-02-24,52.85,53.49,52.11,52.37,88000,18.6313313357311,18.856951999021,18.3704574438023,18.4621158382638,249622.526495501,0.0,1.0
2014-02-25,52.13,53.02,52.01,52.67,56700,18.3775080895301,18.6912618244175,18.3352042151632,18.5678755241809,160836.332412442,0.0,1.0
2014-02-26,52.43,53.015,52.01,52.03,41300,18.4832677754472,18.6894991629856,18.3352042151632,18.342254860891,117152.390275729,0.0,1.0
2014-02-27,52.3,52.64,52.02,52.1,45600,18.4374385782164,18.5572995555892,18.3387295380271,18.3669321209384,129349.854638578,0.0,1.0
2014-02-28,52.57,53.69,52.33,52.39,115000,18.5326222955418,18.9274584562991,18.4480145468082,18.4691664839916,326211.256215712,0.0,1.0
2014-03-03,55.47,55.74,52.58,53.09,177700,19.5549659260739,19.6501496433993,18.5361476184057,18.7159390844648,504067.306343756,0.0,1.0
2014-03-04,57.22,57.54,55.93,55.95,421100,20.1718974272571,20.284707758902,19.7171307778135,19.7241814235413,1194500.52167335,0.0,1.0
2014-03-05,57.76,57.88,56.7001,56.91,89300,20.3622648619079,20.4045687362747,19.9886158915627,20.0626124184761,253310.132000547,0.0,1.0
2014-03-06,58.48,58.74,57.4201,57.67,86500,20.6160881081089,20.7077465025704,20.2424391377638,20.3305369561327,245367.597066601,0.0,1.0
2014-03-07,58.21,58.96,57.6513,58.96,63800,20.5209043907835,20.7853036055763,20.3239446023772,20.7853036055763,180976.331709238,0.0,1.0
2014-03-10,58.3,58.4,57.68,58.2,57400,20.5526322965587,20.5878855251977,20.3340622789966,20.5173790679196,162821.966145929,0.0,1.0
2014-03-11,57.64,58.4999,56.727,58.2,101500,20.319960987541,20.6231035006081,19.9980990100666,20.5173790679196,287916.891355606,0.0,1.0
2014-03-12,58.0,58.23,57.24,57.24,105800,20.4468726106416,20.5279550365113,20.1789480729849,20.1789480729849,300114.355718454,0.0,1.0
2014-03-13,58.25,58.675,57.89,58.34,71800,20.5350056822392,20.6848319039551,20.4080940591386,20.5667335880143,203669.288663374,0.0,1.0
2014-03-14,59.26,59.53,57.82,57.82,85100,20.8910632914934,20.9862470088188,20.3834167990913,20.3834167990913,241396.329599627,0.0,1.0
2014-03-17,59.69,60.0899,59.46,59.46,60700,21.0426521746413,21.1836298359688,20.9615697487715,20.9615697487715,172182.81088951,0.0,1.0
2014-03-18,60.71,60.8,59.55,59.95,93200,21.4022351067595,21.4339630125346,20.9932976545466,21.1343105691028,264372.948515689,0.0,1.0
2014-03-19,59.8,60.65,59.35,60.47,60800,21.0814307261442,21.381083169576,20.9227911972686,21.3176273580258,172466.472851437,0.0,1.0
2014-03-20,59.0,60.98,58.99,59.48,137600,20.7994048970319,21.4974188240849,20.795879574168,20.9686203944993,390318.859611147,0.0,1.0
2014-03-21,58.96,59.59,58.35,59.19,127400,20.7853036055763,21.0073989460023,20.5702589108782,20.8663860314461,361385.339494623,0.0,1.0
2014-03-24,58.99,59.28,58.2601,58.88,44600,20.795879574168,20.8981139372212,20.5385662583317,20.7571010226651,126513.235019311,0.0,1.0
2014-03-25,58.54,59.11,58.084,59.11,94900,20.6372400452924,20.8381834485349,20.4764853226984,20.8381834485349,269195.201868443,0.0,1.0
2014-03-26,57.78,58.73,57.76,58.67,76900,20.3693155076357,20.7042211797065,20.3622648619079,20.6830692425231,218136.048721636,0.0,1.0
2014-03-27,56.91,57.83,56.68,57.83,97100,20.0626124184761,20.3869421219552,19.9815299926063,20.3869421219552,275435.76503083,0.0,1.0
2014-03-28,57.51,58.49,57.004,57.12,276900,20.2741317903103,20.6196134309728,20.0957504533968,20.136644198618,785459.972575046,0.0,1.0
2014-03-31,62.78,64.2217,59.7,61.0,458300,22.1319769395875,22.6402227368765,21.0461774975052,21.5044694698127,1300022.77151009,0.0,1.0
2014-04-01,63.85,64.0,62.52,63.02,158800,22.5091864860252,22.5620663289838,22.040318545126,22.2165846883212,450455.195539609,0.0,1.0
2014-04-02,62.81,64.0,62.64,64.0,152400,22.1425529081793,22.5620663289838,22.0826224194929,22.5620663289838,432300.829976298,0.0,1.0
2014-04-03,62.81,63.35,62.57,62.89,86400,22.1425529081793,22.3329203428301,22.0579451594456,22.1707554910905,245083.935104673,0.0,1.0
2014-04-04,61.67,63.25,61.48,63.13,141000,21.7406661016942,22.297667114191,21.6736849672801,22.2553632398242,399963.366316655,0.0,1.0
2014-04-07,61.25,62.05,61.17,61.53,123100,21.5926025414103,21.8746283705226,21.564399958499,21.6913115815996,349187.875131774,0.0,1.0
2014-04-08,61.42,62.51,61.2735,61.37,114300,21.6525330300966,22.0367932222621,21.6008870501404,21.6349064157771,324225.622482225,0.0,1.0
2014-04-09,61.97,62.3596,60.74,61.45,62800,21.8464257876113,21.983772366389,21.4128110753512,21.6631089986883,178139.712089971,0.0,1.0
2014-04-10,61.05,62.25,60.66,61.86,74700,21.5220960841322,21.9451348278006,21.3846084924399,21.8076472361084,211895.485559249,0.0,1.0
2014-04-11,60.69,61.09,58.4967,60.51,55200,21.3951844610317,21.5361973755878,20.6219753972917,21.3317286494814,156581.402983541,0.0,1.0
2014-04-14,60.66,61.896,60.0,61.31,98000,21.3846084924399,21.8203383984184,21.1519371834223,21.6137544785937,277988.722688172,0.0,1.0
2014-04-15,60.92,61.3,59.64,60.71,68700,21.4762668869014,21.6102291557298,21.0250255603218,21.4022351067595,194875.767843647,0.0,1.0
2014-04-16,61.5,61.89,61.0735,61.48,37400,21.6807356130079,21.8182232047001,21.5303805928624,21.6736849672801,106089.573760588,0.0,1.0
2014-04-17,62.43,62.62,61.28,61.62,63200,22.0085906393509,22.0755717737651,21.603178510002,21.7230394873747,179274.359937678,0.0,1.0
2014-04-21,62.58,62.8574,62.11,62.43,87100,22.0614704823095,22.1592629385542,21.895780307706,22.0085906393509,247069.56883816,0.0,1.0
2014-04-22,62.92,63.25,62.32,62.49,109600,22.1813314596822,22.297667114191,21.969812087848,22.0297425765343,310893.510271669,0.0,1.0
2014-04-23,61.93,63.21,61.66,63.01,64000,21.8323244961557,22.2835658227354,21.7371407788303,22.2130593654573,181543.655633092,0.0,1.0
2014-04-24,61.27,62.22,61.04,62.22,76800,21.5996531871381,21.9345588592089,21.5185707612683,21.9345588592089,217852.386759709,0.0,1.0
2014-04-25,60.18,61.52,59.84,61.19,83300,21.2153929949726,21.6877862587357,21.0955320175998,21.5714506042268,236290.414284945,0.0,1.0
2014-04-28,60.35,60.67,59.0,59.76,79600,21.4836700649156,21.5975851340254,21.0030908671089,21.2736391562446,223605.184099576,0.591,1.0
2014-04-29,58.88,60.83,58.615,60.83,101600,20.9603727161928,21.6545426685803,20.8660367995863,21.6545426685803,285405.611865789,0.0,1.0
2014-04-30,59.63,59.84,58.06,58.7,77700,21.2273611594187,21.302117923522,20.668465351599,20.8962954898185,218267.874428857,0.0,1.0
2014-05-01,59.02,59.63,58.01,59.63,83700,21.0102105589283,21.2273611594187,20.6506661220506,21.2273611594187,235122.536546915,0.0,1.0
2014-05-02,59.41,59.75,58.461,59.04,52300,21.1490445494058,21.2700793103349,20.8112151725772,21.0173302507476,146916.471462409,0.0,1.0
2014-05-05,59.21,59.61,58.88,59.08,69600,21.0778476312122,21.2202414675994,20.9603727161928,21.0315696343864,195514.080569478,0.0,1.0
2014-05-06,59.05,59.69,58.81,58.92,97900,21.0208900966573,21.2487202348768,20.935453794825,20.9746120998315,275011.903559654,0.0,1.0
2014-05-07,59.15,59.21,58.34,59.0,66400,21.0564885557541,21.0778476312122,20.7681410370701,21.0030908671089,186524.927439847,0.0,1.0
2014-05-08,58.67,59.41,58.2,58.86,79500,20.8856159520895,21.1490445494058,20.7183031943346,20.9532530243734,223324.273064274,0.0,1.0
2014-05-09,60.22,60.4,58.17,58.24,73000,21.4373920680898,21.501469294464,20.7076236566055,20.7325425779733,205065.055769711,0.0,1.0
2014-05-12,62.2,62.339,60.078,60.58,115400,22.1422415582064,22.1917234163509,21.3868422561724,21.5655465208383,324171.334737323,0.0,1.0
2014-05-13,62.21,62.5,60.652,61.87,118600,22.145801404116,22.2490369354967,21.591177411388,22.0247666431869,333160.487866956,0.0,1.0
2014-05-14,62.15,62.465,61.34,62.17,86500,22.124442328658,22.2365774748129,21.8360948099739,22.1315620204773,242988.045535342,0.0,1.0
2014-05-15,62.53,62.61,61.546,62.05,140800,22.2597164732258,22.2881952405032,21.9094276357133,22.0888438695612,395522.737703771,0.0,1.0
2014-05-16,63.78,63.955,62.46,62.51,110100,22.7046972119357,22.7669945153551,22.234797551858,22.2525967814064,309283.049866373,0.0,1.0
2014-05-19,66.92,66.93,63.75,63.76,270700,23.8224888275751,23.8260486734847,22.6940176742067,22.6975775201163,760426.172559736,0.0,1.0
2014-05-20,68.34,68.56,66.39,66.78,281800,24.3279869467496,24.4063035567625,23.6338169943621,23.7726509848396,791607.297478143,0.0,1.0
2014-05-21,67.85,69.98,67.68,68.5,226700,24.1535544971753,24.911801675937,24.0930371167107,24.3849444813044,636825.317027307,0.0,1.0
2014-05-22,67.9,68.6899,67.471,68.24,112600,24.1713537267237,24.4525459551292,24.0186363371984,24.2923884876528,316305.825748896,0.0,1.0
2014-05-23,68.46,68.7999,67.75,67.9,71000,24.3707050976657,24.4917042601357,24.1179560380785,24.1713537267237,199446.835063692,0.0,1.0
2014-05-27,68.89,69.43,68.08,69.1,126700,24.5237784717819,24.7160101509046,24.2354309530979,24.5985352358852,355914.281726335,0.0,1.0
2014-05-28,67.89,69.225,67.55,69.06,225000,24.167793880814,24.6430333097562,24.0467591198849,24.5842958522465,632049.829427191,0.0,1.0
2014-05-29,68.41,68.7165,68.0,68.06,137100,24.3529058681173,24.462015145249,24.2069521858204,24.2283112612785,385129.029397636,0.0,1.0
2014-05-30,69.76,70.12,68.2,68.73,220700,24.833485065924,24.9616395186725,24.278149104014,24.4668209372271,619970.654909251,0.0,1.0
2014-06-02,69.47,70.3,68.88,70.0,166700,24.7302495345433,25.0257167450467,24.5202186258722,24.9189213677563,468278.695846724,0.0,1.0
2014-06-03,69.58,69.83,68.441,69.35,305800,24.7694078395498,24.8584039872918,24.3639413904373,24.6875313836272,859025.945950379,0.0,1.0
2014-06-04,71.97,72.12,69.09,69.14,166700,25.6202110119632,25.6736087006084,24.5949753899755,24.6127746195239,468278.695846724,0.0,1.0
2014-06-05,72.52,73.05,70.65,72.38,192900,25.8160025369956,26.0046743702086,25.1503113518855,25.7661646942601,541877.387095578,0.0,1.0
2014-06-06,72.48,73.56,72.35,73.24,123200,25.8017631533569,26.1862265116022,25.755485156531,26.0723114424925,346082.3954908,0.0,1.0
2014-06-09,71.05,72.4799,70.62,72.2,112500,25.2927051882727,25.8017275548978,25.1396318141565,25.7020874678858,316024.914713596,0.0,1.0
2014-06-10,70.22,71.19,69.44,71.05,122200,24.9972379777693,25.3425430310082,24.7195699968143,25.2927051882727,343273.28513779,0.0,1.0
2014-06-11,69.15,70.07,68.57,69.75,103000,24.6163344654336,24.9438402891241,24.4098634026722,24.8299252200144,289338.366360003,0.0,1.0
2014-06-12,69.62,69.8396,68.51,68.72,87300,24.7836472231885,24.8618214393651,24.3885043272141,24.4632610913174,245235.333817751,0.0,1.0
2014-06-13,69.72,70.1725,68.865,69.43,69700,24.8192456822853,24.9803287096983,24.5148788570077,24.7160101509046,195794.991604779,0.0,1.0
2014-06-16,70.96,71.205,69.13,69.42,81500,25.2606665750856,25.3478827998727,24.6092147736142,24.7124503049949,228942.493770294,0.0,1.0
2014-06-17,71.19,71.82,70.64,70.64,105600,25.3425430310082,25.566813323318,25.1467515059758,25.1467515059758,296642.053277829,0.0,1.0
2014-06-18,72.34,72.49,70.62,70.98,90400,25.7519253106213,25.8053229992665,25.1396318141565,25.2677862669049,253943.575912081,0.0,1.0
2014-06-19,71.6,72.76,70.8848,72.76,105500,25.4884967133051,25.9014388388279,25.2338965338448,25.9014388388279,296361.142242527,0.0,1.0
2014-06-20,73.13,73.23,71.03,71.42,248300,26.033153137486,26.0687515965828,25.2855854964533,25.4244194869308,697502.100652319,0.0,1.0
2014-06-23,72.09,73.13,71.771,72.93,94200,25.6629291628794,26.033153137486,25.5493700783606,25.9619562192924,264618.195253517,0.0,1.0
2014-06-24,72.39,73.555,71.72,72.06,139200,25.7697245401697,26.1844465886474,25.5312148642212,25.6522496251503,391028.161138956,0.0,1.0
2014-06-25,72.69,72.83,71.71,71.99,104700,25.8765199174601,25.9263577601956,25.5276550183115,25.6273307037826,294113.85396012,0.0,1.0
2014-06-26,73.01,73.13,72.0,72.45,72600,25.9904349865699,26.033153137486,25.6308905496922,25.7910836156278,203941.411628507,0.0,1.0
2014-06-27,74.21,74.3799,72.45,72.46,259900,26.4176164957314,26.4780982777369,25.7910836156278,25.7946434615375,730087.780747232,0.0,1.0
2014-06-30,74.32,74.628,73.54,73.94,109900,26.4567748007379,26.566418054756,26.1791068197829,26.3215006561701,308721.22779577,0.0,1.0
2014-07-01,75.29,76.19,74.3,74.3,121100,26.8020798539768,27.1224659858479,26.4496551089185,26.4496551089185,340183.26374948,0.0,1.0
2014-07-02,74.44,76.0299,74.13,75.16,109900,26.499492951654,27.065472852834,26.389137728454,26.755801857151,308721.227795771,0.0,1.0
2014-07-03,75.56,75.71,74.58,74.58,52200,26.8981956935381,26.9515933821833,26.5493307943895,26.5493307943895,146635.560427109,0.0,1.0
2014-07-07,75.76,76.5,75.01,75.47,110100,26.9693926117317,27.232821209048,26.7024041685058,26.866157080351,309283.049866373,0.0,1.0
2014-07-08,74.68,76.47,74.2,75.77,139800,26.5849292534863,27.222141671319,26.4140566498217,26.9729524576414,392713.627350762,0.0,1.0
2014-07-09,75.02,75.46,74.5,74.61,67500,26.7059640144154,26.8625972344413,26.5208520271121,26.5600103321186,189614.948828158,0.0,1.0
2014-07-10,75.96,76.0,72.8739,74.0,132900,27.0405895299253,27.054828913564,25.9419854837391,26.3428597316281,373330.765914995,0.0,1.0
2014-07-11,76.61,76.65,75.4,75.62,110900,27.2719795140545,27.2862188976932,26.8412381589833,26.9195547689962,311530.33814878,0.0,1.0
2014-07-14,78.44,78.67,77.39,77.51,153900,27.9234313155258,28.0053077714485,27.5496474950095,27.5923656459256,432322.083328199,0.0,1.0
2014-07-15,76.88,79.2099,76.85,78.72,83200,27.3680953536158,28.197503852112,27.3574158158868,28.0231070009968,233717.981370411,0.0,1.0
2014-07-16,77.02,77.8262,75.76,76.84,111000,27.4179331963513,27.7049279735897,26.9693926117317,27.3538559699771,311811.249184082,0.0,1.0
2014-07-17,76.39,77.71,76.31,76.99,113900,27.1936629040415,27.6635625641192,27.1651841367641,27.4072536586223,319957.66920781,0.0,1.0
2014-07-18,78.49,78.74,76.0,76.29,136400,27.9412305450742,28.0302266928162,27.054828913564,27.1580644449447,383162.652150529,0.0,1.0
2014-07-21,76.87,78.36,76.8,78.1,122700,27.3645355077061,27.8949525482484,27.3396165863384,27.8023965545967,344677.840314296,0.0,1.0
2014-07-22,79.28,79.3,77.0,77.0,107900,28.2224583719389,28.2295780637583,27.410813504532,27.410813504532,303103.007089751,0.0,1.0
2014-07-23,77.89,79.36,77.65,79.36,90100,27.7276397904935,28.2509371392163,27.6422034886611,28.2509371392163,253100.842806177,0.0,1.0
2014-07-24,78.77,79.5899,78.11,78.33,80900,28.0409062305452,28.3327779966799,27.8059564005064,27.8842730105193,227257.027558488,0.0,1.0
2014-07-25,79.29,79.59,78.01,78.17,117000,28.2260182178486,28.332813595139,27.7703579414096,27.8273154759645,328665.911302139,0.0,1.0
2014-07-28,75.46,81.91,71.305,79.68,555100,26.8625972344413,29.1586978461846,25.3834812589695,28.3648522083261,1559337.15695571,0.0,1.0
2014-07-29,75.97,77.44,75.37,75.37,189500,27.044149375835,27.5674467245579,26.8305586212542,26.8305586212542,532326.411895346,0.0,1.0
2014-07-30,73.5,76.71,73.34,76.67,200800,26.1648674361442,27.3075779731513,26.1079099015893,27.2933385895126,564069.358884355,0.0,1.0
2014-07-31,71.2,73.38,70.8301,72.85,218600,25.3461028769179,26.122149285228,25.2144241767188,25.933477452015,614071.523167929,0.0,1.0
2014-08-01,69.97,71.7735,69.36,71.01,219700,24.9082418300273,25.550260039838,24.6910912295369,25.278465804634,617161.54455624,0.0,1.0
2014-08-04,70.67,71.272,70.18,70.18,188400,25.1574310437049,25.3717337674676,24.9829985941306,24.9829985941306,529236.390507034,0.0,1.0
2014-08-05,72.99,73.12,70.59,70.59,218600,25.9833152947505,26.0295932915763,25.1289522764274,25.1289522764274,614071.523167929,0.0,1.0
2014-08-06,73.9,74.79,71.84,72.23,161100,26.4617585850114,26.7804455287281,25.7241236366336,25.8637729715206,449905.47252379,0.434,1.0
2014-08-07,74.05,75.02,73.9,74.32,170600,26.5154698676603,26.8628028287897,26.4617585850114,26.6121501764283,476436.211126992,0.0,1.0
2014-08-08,74.85,75.12,72.8801,74.19,132400,26.8019300417876,26.8986103505556,26.0965576705209,26.5656003981326,369754.71484885,0.0,1.0
2014-08-11,76.13,77.42,74.565,75.0,107400,27.2602663203913,27.7221833511717,26.6998786047548,26.8556413244365,299936.981682527,0.0,1.0
2014-08-12,77.65,77.9,75.84,76.1,118600,27.8045406512333,27.894059455648,27.1564245072702,27.2495240638616,331215.326141039,0.0,1.0
2014-08-13,78.68,79.19,77.65,77.65,192000,28.1733581254222,28.3559764864284,27.8045406512333,27.8045406512333,536200.190717365,0.0,1.0
2014-08-14,77.73,79.39,77.52,79.08,112300,27.833186668646,28.4275915299602,27.7579908729376,28.3165882124858,313621.257383125,0.0,1.0
2014-08-15,76.9,78.48,75.93,78.47,180900,27.5359842379889,28.1017430818904,27.1886512768595,28.0981623297138,505201.117191517,0.0,1.0
2014-08-18,78.04,78.5,77.22,77.8,173000,27.9441899861203,28.1089045862435,27.6505683076398,27.8582519338821,483138.71351096,0.0,1.0
2014-08-19,77.95,78.76,77.7745,78.25,91700,27.911963216531,28.2020041428349,27.8491210158318,28.0193857818287,256091.445254075,0.0,1.0
2014-08-20,77.23,78.292,77.05,77.77,59400,27.6541490598164,28.0344249409704,27.5896955206378,27.8475096773524,165886.934003185,0.0,1.0
2014-08-21,77.2,78.37,75.65,77.29,90600,27.6434068032866,28.0623548079478,27.088390215915,27.675633572876,253019.464994757,0.0,1.0
2014-08-22,75.91,77.62,75.75,77.33,115100,27.1814897725063,27.7937983947035,27.1241977376809,27.6899565815823,321440.843497754,0.0,1.0
2014-08-25,77.45,77.64,76.02,76.53,70600,27.7329256077014,27.8009598990567,27.2208780464488,27.403496407455,197165.278461698,0.0,1.0
2014-08-26,78.64,78.79,77.46,77.85,106800,28.1590351167158,28.2127463993647,27.736506359878,27.8761556947651,298261.356086535,0.0,1.0
2014-08-27,78.36,79.3,78.07,78.91,91500,28.0587740557713,28.3953647603709,27.9549322426501,28.2557154254838,255532.903388744,0.0,1.0
2014-08-28,78.42,78.87,77.44,78.11,94700,28.0802585688308,28.2413924167774,27.7293448555248,27.9692552513565,264469.573234034,0.0,1.0
2014-08-29,79.11,79.315,78.12,78.52,81000,28.3273304690156,28.4007358886357,27.9728360035331,28.1160660905967,226209.455458889,0.0,1.0
2014-09-02,81.34,82.01,78.96,79.67,220200,29.1258382043955,29.3657486002272,28.2736191863667,28.5278525909047,614954.593728979,0.0,1.0
2014-09-03,81.54,81.95,80.85,81.45,339200,29.1974532479274,29.3442640871676,28.9503813477425,29.165226478338,947287.003600677,0.0,1.0
2014-09-04,80.4,82.7,80.3,81.95,145500,28.7892474997959,29.612820500412,28.75343997803,29.3442640871676,406339.207028004,0.0,1.0
2014-09-05,80.75,81.26,79.78,80.1,120200,28.9145738259766,29.0971921869828,28.5672408648473,28.6818249344982,335683.661063684,0.0,1.0
2014-09-08,81.04,82.0,80.5,80.63,141700,29.0184156390978,29.3621678480506,28.8250550215618,28.8716047998575,395726.911586722,0.0,1.0
2014-09-09,80.72,82.09,80.42,81.45,156300,28.9038315694469,29.3943946176399,28.7964090041491,29.165226478338,436500.467755854,0.0,1.0
2014-09-10,81.16,81.24,80.04,80.5,148600,29.0613846652169,29.0900306826296,28.6603404214386,28.8250550215618,414996.605940627,0.0,1.0
2014-09-11,81.47,81.98,80.81,80.85,146400,29.1723879826912,29.3550063436974,28.9360583390362,28.9503813477425,408852.645421991,0.0,1.0
2014-09-12,84.99,85.0,82.17,82.17,283100,30.4328127488514,30.436393501028,29.4230406350526,29.4230406350526,790616.010375449,0.0,1.0
2014-09-15,86.59,86.93,84.64,85.0,219300,31.0057330971061,31.1274786711102,30.3074864226707,30.436393501028,612441.15533499,0.0,1.0
2014-09-16,87.63,88.95,86.25,86.25,278300,31.3781313234716,31.8507906107817,30.883987523102,30.883987523102,777211.005607514,0.0,1.0
2014-09-17,89.05,89.579,87.22,87.67,187100,31.8865981325476,32.0760199226893,31.2313204842314,31.392454332178,522515.915016766,0.0,1.0
2014-09-18,91.35,91.53,89.02,89.24,173700,32.7101711331637,32.7746246723423,31.8758558760178,31.9546324239028,485093.610039616,0.0,1.0
2014-09-19,91.05,91.56,90.0,91.56,244900,32.6027485678659,32.7853669288721,32.2267695893238,32.7853669288721,683934.514097306,0.0,1.0
2014-09-22,90.25,91.37,90.18,90.98,192500,32.3162883937386,32.7173326375168,32.2912231285025,32.5776833026298,537596.545380691,0.0,1.0
2014-09-23,89.85,90.97,89.8,90.21,172100,32.1730583066749,32.5741025504532,32.155154545792,32.3019653850322,480625.275116972,0.0,1.0
2014-09-24,89.32,90.66,89.05,90.04,199752,31.9832784413156,32.4630992329788,31.8865981325476,32.2410925980302,557849.273417578,0.0,1.0
2014-09-25,86.75,89.2,86.38,88.94,261648,31.0630251319315,31.9403094151965,30.9305373013977,31.8472098586051,730706.80990009,0.0,1.0
2014-09-26,85.47,87.1,85.3,86.73,329125,30.6046888533278,31.1883514581123,30.5438160663258,31.0558636275784,919150.457134651,0.0,1.0
2014-09-29,86.38,86.78,83.0,86.29,294298,30.9305373013977,31.0737673884613,29.7202430657097,30.8983105318083,821888.769415307,0.0,1.0
2014-09-30,89.33,89.76,85.27,86.38,394982,31.9868591934922,32.1408315370856,30.533073809796,30.9305373013977,1103069.91526003,0.0,1.0
2014-10-01,87.8,89.45,87.16,89.36,291418,31.4390041104737,32.0298282196113,31.2098359711718,31.9976014500219,813845.766554546,0.0,1.0
2014-10-02,88.69,89.605,87.71,87.8,327952,31.7576910541903,32.0853298783484,31.4067773408843,31.4390041104737,915874.609094486,0.0,1.0
2014-10-03,92.31,92.66,89.7,89.71,304225,33.0539233421164,33.1792496682971,32.1193470240261,32.1229277762026,849611.994900993,0.0,1.0
2014-10-06,95.46,96.5499,93.35,93.4,460397,34.1818602777428,34.5721264574695,33.426321568482,33.4442253293649,1285754.99586303,0.0,1.0
2014-10-07,94.76,96.59,93.56,94.9,399732,33.9312076253814,34.5864852736976,33.5015173641904,33.9813381558536,1116335.28456163,0.0,1.0
2014-10-08,95.96,96.0,94.04,94.67,216103,34.3608978865724,34.3752208952787,33.6733934686668,33.898980855792,603512.86361768,0.0,1.0
2014-10-09,94.54,96.62,94.44,96.0,195550,33.8524310774964,34.5972275302274,33.8166235557304,34.3752208952787,546114.308826982,0.0,1.0
2014-10-10,93.94,96.04,93.83,94.33,190566,33.6375859469009,34.3895439039851,33.5981976729584,33.7772352817879,532195.445542944,0.0,1.0
2014-10-13,86.37,93.25,86.0,92.94,442506,30.9269565492211,33.390514046716,30.7944687186872,33.2795107292417,1235790.63329989,0.0,1.0
2014-10-14,85.46,86.75,84.32,86.75,364938,30.6011081011512,31.0630251319315,30.1929023530198,31.0630251319315,1019165.75625007,0.0,1.0
2014-10-15,83.92,84.64,80.57,84.23,383473,30.0496722659561,30.3074864226707,28.850120286798,30.1606755834305,1070928.62361959,0.0,1.0
2014-10-16,79.72,83.76,79.43,82.6,385268,28.5457563517877,29.9923802311307,28.4419145386666,29.5770129786461,1075941.53686093,0.0,1.0
2014-10-17,79.75,81.5,79.68,80.91,427286,28.5564986083175,29.183130239221,28.5314333430813,28.9718658608021,1193285.59734823,0.0,1.0
2014-10-20,81.36,81.99,79.0,79.11,282756,29.1329997087487,29.358587095874,28.2879421950731,28.3273304690156,789655.31836708,0.0,1.0
2014-10-21,83.75,84.2199,81.7,81.78,219848,29.9887994789541,30.1570590237321,29.2547452827528,29.2833913001656,613971.560045996,0.0,1.0
2014-10-22,81.58,84.4899,81.53,83.69,229115,29.2117762566337,30.2537393325001,29.1938724957508,29.9673149658945,639851.59737609,0.0,1.0
2014-10-23,84.77,85.575,82.21,82.71,506522,30.3540362009664,30.642286751182,29.437363643759,29.6164012525886,1414568.7135549,0.0,1.0
2014-10-24,85.05,85.65,83.32,85.0,274709,30.454297261911,30.6691423925065,29.8348271353607,30.436393501028,767182.386415503,0.0,1.0
2014-10-27,83.42,85.299,83.06,83.97,230190,30.0070613150547,30.6829576014487,29.8775654858361,30.2049021652499,639931.034844989,0.381,1.0
2014-10-28,85.23,85.23,83.11,83.11,228775,30.6581375675151,30.6581375675151,29.895551017672,29.895551017672,635997.317418926,0.0,1.0
2014-10-29,85.58,86.2499,84.76,85.25,211360,30.7840362903666,31.0250064459043,30.4890735682575,30.6653317802495,587583.402949029,0.0,1.0
2014-10-30,86.95,87.24,85.54,85.55,184780,31.2768398626709,31.3811559473193,30.7696478648979,30.773244971265,513690.675609962,0.0,1.0
2014-10-31,87.79,89.66,87.37,89.19,281244,31.5789967975144,32.251655688178,31.4279183300927,32.0825916889203,781861.783587229,0.0,1.0
2014-11-03,43.32,44.552,43.1,44.19,423150,31.1653295652882,32.0516565741625,31.0070568851321,31.7912260731783,588181.105596805,0.0,2.0
2014-11-04,43.15,43.78,43.08,43.34,514282,31.0430279488039,31.4962633510692,30.9926684596633,31.1797179907569,714855.14675301,0.0,1.0
2014-11-05,41.91,43.95,41.81,43.56,752391,30.1509455697421,31.6185649675534,30.0790034423984,31.337990670913,1045828.1229377,0.0,1.0
2014-11-06,43.12,43.42,41.5505,41.9,360961,31.0214453106008,31.2372716926319,29.8923136219415,30.1437513570077,501738.012660589,0.0,1.0
2014-11-07,43.03,44.03,42.88,43.5,564704,30.9566973959915,31.6761186694284,30.8487842049759,31.2948253945068,784942.037232513,0.0,1.0
2014-11-10,42.44,43.703,42.01,43.34,491503,30.5322388446637,31.4408679130145,30.2228876970858,31.1797179907569,683192.196488589,0.0,1.0
2014-11-11,42.69,43.03,42.26,42.48,314618,30.7120941630229,30.9566973959915,30.402743015445,30.5610156956011,437320.957298017,0.0,1.0
2014-11-12,41.74,42.68,41.59,42.52,366924,30.0286439532578,30.7048999502885,29.9207307622423,30.5897925465386,510026.619378476,0.0,1.0
2014-11-13,40.98,42.1854,40.75,41.63,393244,29.4818837854457,30.3490741884466,29.3164168925552,29.9495076131798,546611.581447029,0.0,1.0
2014-11-14,41.68,41.8,39.83,41.0,591132,29.9854786768516,30.071809229664,28.6545493209933,29.4962722109145,821677.119966089,0.0,1.0
2014-11-17,42.17,42.44,41.77,41.78,328905,30.3379951008357,30.5322388446637,30.0502265914609,30.0574208041953,457179.97527193,0.0,1.0
2014-11-18,42.58,42.77,42.1,42.4,315596,30.6329578229448,30.7696478648979,30.2876356116951,30.5034619937262,438680.383320169,0.0,1.0
2014-11-19,42.71,42.88,41.81,42.6,400542,30.7264825884916,30.8487842049759,30.0790034423984,30.6473462484136,556755.846385338,0.0,1.0
2014-11-20,42.39,42.885,42.23,42.29,268576,30.4962677809918,30.8523813113431,30.3811603772419,30.4243256536481,373322.293788887,0.0,1.0
2014-11-21,42.46,43.0697,42.001,42.98,299583,30.5466272701324,30.9852584205469,30.2164129056249,30.9207263323196,416422.214718203,0.0,1.0
2014-11-24,41.4,42.69,41.11,42.69,638557,29.7840407202893,30.7120941630229,29.5754085509925,30.7120941630229,887598.161991205,0.0,1.0
2014-11-25,40.82,41.492,40.7,41.42,402446,29.3667763816958,29.8502274774455,29.2804458288834,29.798429145758,559402.418109446,0.0,1.0
2014-11-26,41.84,41.86,40.38,40.85,402345,30.1005860806015,30.1149745060702,29.0502310213836,29.3883590198989,559262.027487526,0.0,1.0
2014-11-28,41.88,42.54,41.7,41.76,164147,30.129362931539,30.6041809720074,29.9998671023203,30.0430323787266,228165.340754812,0.0,1.0
2014-12-01,41.91,42.67,41.62,42.0,399861,30.1509455697421,30.6977057375542,29.9423134004454,30.2156934843514,555809.252191998,0.0,1.0
2014-12-02,42.6,42.64,41.51,42.09,455148,30.6473462484136,30.6761230993511,29.8631770603673,30.2804413989607,632658.522628322,0.0,1.0
2014-12-03,42.9,43.14,42.25,42.81,819160,30.8631726304447,31.0358337360695,30.3955488027107,30.7984247158353,1138637.44407581,0.0,1.0
2014-12-04,41.84,43.1,41.67,43.0,319733,30.1005860806015,31.0070568851321,29.9782844641172,30.9351147577884,444430.838794242,0.0,1.0
2014-12-05,43.13,43.36,41.84,41.84,423607,31.0286395233352,31.1941064162257,30.1005860806015,30.1005860806015,588816.338410837,0.0,1.0
2014-12-08,42.69,43.45,41.9136,42.89,419417,30.7120941630229,31.258854330835,30.1535354863265,30.8559784177103,582992.212610411,0.0,1.0
2014-12-09,42.73,43.29,41.9759,42.12,430332,30.7408710139604,31.1437469270851,30.1983554316616,30.3020240371639,598164.12982083,0.0,1.0
2014-12-10,41.86,43.06,41.53,42.69,304353,30.1149745060702,30.9782800341946,29.8775654858361,30.7120941630229,423052.54409005,0.0,1.0
2014-12-11,42.34,42.99,41.5985,41.96,164676,30.46029671732,30.927920545054,29.9268458430665,30.1869166334139,228900.654012193,0.0,1.0
2014-12-12,40.23,42.34,39.891,41.99,387471,28.942317830368,30.46029671732,28.6984340186729,30.2084992716171,538587.07589909,0.0,1.0
2014-12-15,38.45,40.71,38.05,40.25,767114,27.6617479636503,29.2876400416178,27.3739794542755,28.9567062558368,1066293.18359633,0.0,1.0
2014-12-16,37.91,39.2,37.8001,38.14,392240,27.2732604759943,28.201313918728,27.1941960780436,27.4387273688848,545216.015264779,0.0,1.0
2014-12-17,42.86,42.88,38.94,38.94,903242,30.8343957795072,30.8487842049759,28.0142643876344,28.0142643876344,1255511.94182079,0.0,1.0
2014-12-18,43.95,44.26,43.01,43.57,520159,31.6185649675534,31.8415855623189,30.9423089705227,31.3451848836474,723024.212941342,0.0,1.0
2014-12-19,43.63,44.28,43.075,44.28,974236,31.3883501600536,31.8559739877876,30.9890713532961,31.8559739877876,1354194.03897485,0.0,1.0
2014-12-22,43.9,44.369,43.15,43.76,418959,31.5825939038816,31.9200024811235,31.0430279488039,31.4818749256004,582355.589790221,0.0,1.0
2014-12-23,44.18,44.46,43.38,44.31,453030,31.7840318604439,31.9854698170063,31.2084948416944,31.8775566259907,629714.489586485,0.0,1.0
2014-12-24,42.45,43.11,39.51,40.61,1000411,30.539433057398,31.0142510978664,28.4243345134934,29.2156979142741,1390577.45015055,0.0,1.0
2014-12-26,40.14,42.84,40.02,42.71,660115,28.8775699157587,30.8200073540384,28.7912393629463,30.7264825884916,917563.914737174,0.0,1.0
2014-12-29,40.25,40.85,39.55,39.71,353760,28.9567062558368,29.3883590198989,28.4531113644309,28.5682187681808,491728.578319569,0.0,1.0
2014-12-30,40.73,41.33,40.24,40.24,331142,29.3020284670865,29.7336812311487,28.9495120431024,28.9495120431024,460289.419046526,0.0,1.0
2014-12-31,39.03,41.25,38.93,40.64,531224,28.0790123022437,29.6761275292737,28.0070701749,29.2372805524772,738404.631075404,0.0,1.0
2015-01-02,38.65,39.42,38.07,39.2,521269,27.8056322183377,28.3595865988841,27.3883678797443,28.201313918728,724567.119776299,0.0,1.0
2015-01-05,37.79,38.459,37.15,38.14,482464,27.1869299231819,27.6682227551112,26.7265003081823,27.4387273688848,670627.930829864,0.0,1.0
2015-01-06,36.44,38.27,35.81,37.81,638364,26.215711204042,27.5322521344316,25.7624758017768,27.2013183486506,887329.890802787,0.0,1.0
2015-01-07,37.27,37.3,35.8,36.9,536726,26.8128308609947,26.8344134991978,25.7552815890424,26.546644989823,746052.444954628,0.0,1.0
2015-01-08,38.13,38.55,37.33,37.55,572801,27.4315331561505,27.733690090994,26.8559961374009,27.014268817557,796196.91709076,0.0,1.0
2015-01-09,37.69,38.4,37.37,38.26,572574,27.1149877958382,27.6257768999784,26.8847729883384,27.5250579216973,795881.385692982,0.0,1.0
2015-01-12,35.85,37.94,35.83,37.88,584149,25.7912526527142,27.2948431141974,25.7768642272455,27.2516778377912,811970.706967432,0.0,1.0
2015-01-13,34.94,36.93,34.46,35.79,943816,25.1365792938866,26.5682276280261,24.7912570826369,25.748087376308,1311910.05166006,0.0,1.0
2015-01-14,35.04,35.18,34.34,34.65,577756,25.2085214212303,25.3092403995115,24.7049265298245,24.9279471245899,803084.397601768,0.0,1.0
2015-01-15,36.63,37.4,35.04,35.42,629373,26.3524012459951,26.9063556265415,25.2085214212303,25.4819015051364,874832.345439625,0.0,1.0
2015-01-16,36.08,37.0698,35.83,36.48,692420,25.9567195456047,26.6688027220526,25.7768642272455,26.2444880549795,962468.063659082,0.0,1.0
2015-01-20,36.3,36.84,35.68,36.23,442493,26.1149922257609,26.5034797134168,25.66895103623,26.0646327366203,615067.994703644,0.0,1.0
2015-01-21,36.27,36.64,35.77,36.3,466531,26.0934095875578,26.3595954587294,25.7336989508393,26.1149922257609,648480.962720507,0.0,1.0
2015-01-22,37.24,37.42,35.94,36.61,328836,26.7912482227916,26.9207440520102,25.8560005673236,26.3380128205263,457084.064847054,0.0,1.0
2015-01-23,37.15,37.61,36.77,37.61,444639,26.7265003081823,27.0574340939633,26.4531202242762,27.0574340939633,618050.947917896,0.0,1.0
2015-01-26,37.03,37.43,36.5626,37.18,338749,26.8214639162759,27.1111907746748,26.4829180822369,26.9301114881755,467680.493098965,0.252,1.0
2015-01-27,36.85,37.055,36.27,36.73,238896,26.6910868299965,26.8395718449259,26.2709828853181,26.6041687724768,329822.373141677,0.0,1.0
2015-01-28,35.87,37.25,35.75,37.17,288617,25.9812560269192,26.9808136883953,25.8943379693995,26.9228683167156,398467.717622026,0.0,1.0
2015-01-29,36.4,36.41,35.02,36.03,413176,26.3651441142977,26.3723872857577,25.3655864528216,26.0971467702788,570435.205466755,0.0,1.0
2015-01-30,35.05,36.99,34.96,36.99,406764,25.3873159672015,26.7924912304361,25.3221274240618,26.7924912304361,561582.72967568,0.0,1.0
2015-02-02,35.09,35.23,34.03,35.23,395503,25.4162886530414,25.517693053481,24.6485124782844,25.517693053481,546035.672613408,0.0,1.0
2015-02-03,35.8,36.32,35.13,35.25,377377,25.9305538266994,26.3071987426179,25.4452613388813,25.5321793964009,521010.723114187,0.0,1.0
2015-02-04,36.53,36.87,35.77,35.77,530192,26.4593053432774,26.7055731729164,25.9088243123195,25.9088243123195,731988.746821763,0.0,1.0
2015-02-05,36.06,36.8,35.41,36.61,338280,26.1188762846587,26.6548709726966,25.6480701397605,26.5172507149571,467032.986681931,0.0,1.0
2015-02-06,36.04,36.1799,35.57,35.95,425180,26.1043899417387,26.2057219104637,25.76396088312,26.039201398599,587008.056277119,0.0,1.0
2015-02-09,35.59,36.31,35.3803,35.95,456216,25.77844722604,26.299955571158,25.6265579205244,26.039201398599,629856.689878455,0.0,1.0
2015-02-10,35.98,36.115,35.5,35.97,276149,26.0609309129789,26.1587137276885,25.7132586829002,26.0536877415189,381254.263448116,0.0,1.0
2015-02-11,35.67,36.49,34.76,36.07,538752,25.8363925977198,26.4303326574375,25.1772639948623,26.1261194561186,743806.774390633,0.0,1.0
2015-02-12,36.15,36.3,35.3,35.8,298659,26.1840648277984,26.292712399698,25.5683952537008,25.9305538266994,412331.810244292,0.0,1.0
2015-02-13,35.73,36.25,35.54,36.06,318462,25.8798516264796,26.2564965423981,25.7422313687401,26.1188762846587,439672.043882881,0.0,1.0
2015-02-17,36.69,36.71,35.15,36.18,430603,26.5751960866369,26.5896824295568,25.4597476818012,26.2057943421783,594495.108088564,0.0,1.0
2015-02-18,36.19,36.79,35.79,36.47,298357,26.2130375136383,26.6476278012366,25.9233106552394,26.4158463145175,411914.865813707,0.0,1.0
2015-02-19,36.66,36.67,35.92,36.04,301996,26.553466572257,26.560709743717,26.0174718842191,26.1043899417387,416938.908141174,0.0,1.0
2015-02-20,36.9,36.93,36.45,36.72,281438,26.7273026872963,26.7490322016762,26.4013599715976,26.5969256010168,388556.313426124,0.0,1.0
2015-02-23,37.35,37.45,36.79,36.97,327637,27.053245402995,27.1256771175948,26.6476278012366,26.7780048875161,452339.14703059,0.0,1.0
2015-02-24,37.65,37.93,37.1,37.41,303423,27.2705405467942,27.4733493476734,26.8721661164958,27.0967044317549,418909.039606218,0.0,1.0
2015-02-25,37.53,37.77,37.17,37.57,232759,27.1836224892745,27.3574586043139,26.9228683167156,27.2125951751144,321349.565292361,0.0,1.0
2015-02-26,37.46,37.75,37.11,37.53,188356,27.1329202890547,27.3429722613939,26.8794092879557,27.1836224892745,260046.308500242,0.0,1.0
2015-02-27,37.63,38.04,37.12,37.41,357063,27.2560542038743,27.5530242337331,26.8866524594157,27.0967044317549,492964.997409277,0.0,1.0
2015-03-02,38.04,38.18,37.53,37.72,283067,27.5530242337331,27.6544286341727,27.1836224892745,27.321242747014,390805.328252023,0.0,1.0
2015-03-03,37.79,37.88,36.6,37.81,496215,27.3719449472338,27.4371334903736,26.5100075434972,27.3864312901538,685079.737159674,0.0,1.0
2015-03-04,37.25,37.89,37.1,37.68,380305,26.9808136883953,27.4443766618335,26.8721661164958,27.2922700611741,525053.151235876,0.0,1.0
2015-03-05,37.29,37.61,36.99,37.26,288619,27.0097863742352,27.2415678609543,26.7924912304361,26.9880568598553,398470.478843421,0.0,1.0
2015-03-06,36.27,37.51,36.09,36.91,256413,26.2709828853181,27.1691361463546,26.1406057990386,26.7345458587563,354006.530726244,0.0,1.0
2015-03-09,36.96,37.32,36.08,36.25,287181,26.7707617160561,27.0315158886151,26.1333626275786,26.2564965423981,396485.160660707,0.0,1.0
2015-03-10,37.01,37.38,36.09,36.76,422683,26.806977573356,27.074974917375,26.1406057990386,26.6258982868567,583560.671365965,0.0,1.0
2015-03-11,35.86,36.9995,35.75,36.99,453091,25.9740128554592,26.799372243323,25.8943379693995,26.7924912304361,625542.2814494,0.0,1.0
2015-03-12,36.73,37.031,35.955,36.0,359146,26.6041687724768,26.8221882334219,26.042822984329,26.0754172558988,495840.809491749,0.0,1.0
2015-03-13,37.14,37.27,36.3885,36.85,271180,26.9011388023356,26.9953000313153,26.3568144671187,26.6910868299965,374394.008893243,0.0,1.0
2015-03-16,37.25,37.67,36.92,37.37,389344,26.9808136883953,27.2850268897141,26.7417890302163,27.067731745915,537532.491328751,0.0,1.0
2015-03-17,37.23,37.33,36.79,37.13,283050,26.9663273454754,27.0387590600751,26.6476278012366,26.8938956308757,390781.857870168,0.0,1.0
2015-03-18,38.26,38.28,36.99,37.23,304991,27.7123740058525,27.7268603487724,26.7924912304361,26.9663273454754,421073.837179581,0.0,1.0
2015-03-19,37.78,38.39,37.5,38.13,374144,27.3647017757738,27.8065352348321,27.1618929748946,27.6182127768729,516547.208729823,0.0,1.0
2015-03-20,38.84,39.17,37.46,38.08,582973,28.1324779505309,28.3715026087099,27.1329202890547,27.581996919573,804858.760035843,0.0,1.0
2015-03-23,38.48,39.59,38.32,38.98,440670,27.8717237779719,28.6757158100288,27.7558330346123,28.2338823509705,608393.715978262,0.0,1.0
2015-03-24,37.27,38.5,36.73,38.5,456106,26.9953000313153,27.8862101208918,26.6041687724768,27.8862101208918,629704.822701752,0.0,1.0
2015-03-25,37.39,38.9395,37.36,37.64,573257,27.0822180888349,28.2045475065576,27.060488574455,27.2632973753342,791444.746500899,0.0,1.0
2015-03-26,38.81,38.98,37.37,37.37,782412,28.1107484361509,28.2338823509705,27.067731745915,27.067731745915,1080206.37689424,0.0,1.0
2015-03-27,39.08,39.39,38.77,38.82,857414,28.3063140655702,28.5308523808293,28.0817757503111,28.1179916076109,1183754.94041297,0.0,1.0
2015-03-30,38.38,39.4499,37.51,39.41,783888,27.7992920633722,28.5742389778745,27.1691361463546,28.5453387237493,1082244.15828345,0.0,1.0
2015-03-31,39.06,39.23,38.09,38.15,1136019,28.2918277226502,28.4149616374698,27.589240091033,27.6326991197928,1568399.98373366,0.0,1.0
2015-04-01,39.11,39.53,38.23,39.22,695895,28.3280435799501,28.6322567812689,27.6906444914726,28.4077184660098,960760.081196117,0.0,1.0
2015-04-02,38.74,39.95,38.71,39.1,658625,28.0600462359311,28.9364699825877,28.0383167215512,28.3208004084901,909304.720507826,0.0,1.0
2015-04-06,39.11,39.35,38.71,38.71,442008,28.3280435799501,28.5018796949894,28.0383167215512,28.0383167215512,610240.973091247,0.0,1.0
2015-04-07,39.01,39.31,38.89,39.19,236680,28.2556118653504,28.4729070091495,28.1686938078307,28.3859889516299,326762.939836465,0.0,1.0
2015-04-08,38.99,39.37,38.6,39.1,357438,28.2411255224304,28.5163660379094,27.9586418354915,28.3208004084901,493482.726420765,0.0,1.0
2015-04-09,38.98,39.13,38.14,38.88,461183,28.2338823509705,28.34252992287,27.6254559483328,28.1614506363707,636714.183211933,0.0,1.0
2015-04-10,39.24,40.07,38.88,39.0,565188,28.4222048089297,29.0233880401074,28.1614506363707,28.2483686938904,780304.598784402,0.0,1.0
2015-04-13,39.19,39.7293,39.0,39.27,310864,28.3859889516299,28.7766131884662,28.2483686938904,28.4439343233097,429182.163804812,0.0,1.0
2015-04-14,39.24,40.15,39.06,39.2,413610,28.4222048089297,29.0813334117872,28.2918277226502,28.3932321230898,571034.390509382,0.0,1.0
2015-04-15,40.36,40.52,39.29,39.29,392100,29.2334400124466,29.3493307558061,28.4584206662296,28.4584206662296,541337.454410504,0.0,1.0
2015-04-16,40.71,40.84,40.24,40.46,390030,29.4869510135456,29.5811122425252,29.1465219549269,29.3058717270463,538479.590267097,0.0,1.0
2015-04-17,40.0,40.49,39.4,40.49,580724,28.9726858398876,29.3276012414262,28.5380955522893,29.3276012414262,801753.766577621,0.0,1.0
2015-04-20,40.07,41.11,40.02,40.23,598213,29.0233880401074,29.7766778719445,28.9871721828075,29.139278783467,825899.267062664,0.0,1.0
2015-04-21,40.6,40.96,40.3298,40.5,591772,29.4072761274859,29.6680303000449,29.2115656346375,29.3348444128862,817006.753561369,0.0,1.0
2015-04-22,40.68,41.07,40.105,41.04,841494,29.4652214991657,29.7477051861046,29.0487391402173,29.7259756717247,1161775.61811199,0.0,1.0
2015-04-23,40.75,40.93,40.21,40.57,415597,29.5159236993855,29.646300785665,29.124792440547,29.385546613106,573777.663964912,0.0,1.0
2015-04-24,41.0,41.2,40.43,40.97,470560,29.6970029858848,29.8418664150842,29.2841422126664,29.6752734715049,649660.169720496,0.0,1.0
2015-04-27,40.95,41.09,40.66,40.95,635369,29.9142981296839,30.0165692344008,29.7024508413419,29.9142981296839,869763.363232047,0.35,1.0
2015-04-28,45.08,47.51,41.0,41.0,2934904,32.9312957188316,34.7064298935601,29.9508235242257,29.9508235242257,4017621.21507845,0.0,1.0
2015-04-29,44.65,45.9,44.442,44.97,590937,32.6171773257726,33.5303121893161,32.465231684479,32.8509398508397,808939.927157692,0.0,1.0
2015-04-30,44.71,45.26,44.35,44.6,834362,32.6610077992227,33.0627871391818,32.3980249585222,32.5806519312309,1142166.99157972,0.0,1.0
2015-05-01,45.5,46.03,44.57,45.0,928542,33.2381090329822,33.6252782151246,32.5587366945058,32.8728550875648,1271090.99251334,0.0,1.0
2015-05-04,44.17,46.4,44.1125,45.67,1041254,32.2665335381719,33.8955661347335,32.2245293344489,33.3622953744241,1425383.64480927,0.0,1.0
2015-05-05,43.1,44.38,42.7701,44.26,813419,31.4848900949787,32.4199401952472,31.2438955417923,32.332279248347,1113497.8967448,0.0,1.0
2015-05-06,43.49,43.93,42.83,43.67,748067,31.7697881724043,32.0912116443716,31.2876529644533,31.9012795927545,1024036.85077948,0.0,1.0
2015-05-07,43.5,43.81,42.87,43.37,771007,31.7770932513126,32.0035506974714,31.3168732800867,31.6821272255041,1055439.66009587,0.0,1.0
2015-05-08,43.0,44.15,42.96,44.01,582090,31.4118393058952,32.2519233803552,31.3826189902618,32.1496522756383,796829.175020723,0.0,1.0
2015-05-11,49.45,50.69,43.95,44.13,3115864,36.1236152017795,37.0294449864146,32.1058218021883,32.2373132225385,4265339.27845654,0.0,1.0
2015-05-12,51.14,51.85,48.18,48.99,1762147,37.3581735372903,37.876834139783,35.1958701804194,35.7875815719955,2412221.71876383,0.0,1.0
2015-05-13,53.44,54.07,51.26,51.26,1426808,39.0383416862103,39.4985616574362,37.4458344841904,37.4458344841904,1953172.60484283,0.0,1.0
2015-05-14,54.95,56.19,53.86,53.86,1471914,40.1414086013708,41.0472383860059,39.3451550003609,39.3451550003609,2014918.68666607,0.0,1.0
2015-05-15,54.95,54.98,52.72,54.51,1055174,40.1414086013708,40.1633238380958,38.5123760048092,39.8199851294035,1444438.88045374,0.0,1.0
2015-05-18,59.86,60.61,56.25,56.4,2176938,43.7282023453695,44.2760832634956,41.091068859456,41.2006450430812,2980033.51820382,0.0,1.0
2015-05-19,58.3,60.72,58.0,59.85,1734510,42.5886100356673,44.3564391314874,42.3694576684168,43.7208972664612,2374389.13632805,0.0,1.0
2015-05-20,56.49,58.88,56.42,58.14,1204377,41.2663907532563,43.0123046123514,41.2152552008979,42.4717287731337,1648684.44969667,0.0,1.0
2015-05-21,56.43,57.56,56.13,56.68,949112,41.2225602798062,42.0480341964495,41.0034079125558,41.4051872525149,1299249.48369199,0.0,1.0
2015-05-22,57.45,57.9,56.0051,56.4,1065782,41.9676783284577,42.2964068793333,40.9121674769905,41.2006450430812,1458960.284169,0.0,1.0
2015-05-26,53.59,58.99,52.2001,58.85,2574818,39.1479178698355,43.0926604803432,38.1325849523642,42.9903893756264,3524695.67037487,0.0,1.0
2015-05-27,56.63,56.77,53.2,54.37,1673508,41.3686618579732,41.4709329626901,38.8630197924099,39.7177140246866,2290882.85150162,0.0,1.0
2015-05-28,56.23,57.0958,56.02,56.3,964569,41.0764587016393,41.708932433524,40.923052044564,41.1275942539977,1320408.73493886,0.0,1.0
2015-05-29,56.69,57.0297,56.0,56.26,513432,41.4124923314233,41.6606458619398,40.9084418867473,41.0983739383643,702842.510589839,0.0,1.0
2015-06-01,57.29,57.41,56.0201,57.06,996216,41.8507970659241,41.9384580128243,40.9231250953531,41.6827802510321,1363730.64890729,0.0,1.0
2015-06-02,56.71,57.08,55.69,57.02,803384,41.42710248924,41.6973904088488,40.6819844405885,41.6535599353987,1099760.87880714,0.0,1.0
2015-06-03,55.74,57.14,55.45,57.11,617682,40.7185098351302,41.7412208822989,40.5066625467882,41.7193056455739,845551.441332355,0.0,1.0
2015-06-04,56.57,57.485,56.0368,56.48,794203,41.3248313845231,41.9932461046369,40.93532457713,41.259085674348,1087192.91052755,0.0,1.0
2015-06-05,56.28,56.79,55.19,56.69,610621,41.112984096181,41.4855431205067,40.3167304951711,41.4124923314233,835885.563538849,0.0,1.0
2015-06-08,55.8,56.46,55.51,56.19,422414,40.7623403085803,41.2444755165313,40.5504930202382,41.0472383860059,578247.004994423,0.0,1.0
2015-06-09,54.83,55.97,54.81,55.88,608404,40.0537476544706,40.8865266500222,40.0391374966539,40.8207809398471,832850.688723922,0.0,1.0
2015-06-10,55.92,56.42,54.83,54.97,990067,40.8500012554805,41.2152552008979,40.0537476544706,40.1560187591875,1355313.21758704,0.0,1.0
2015-06-11,54.5,56.2899,54.15,56.01,740649,39.8126800504951,41.1202161243003,39.5570022887029,40.9157469656556,1013882.2718994,0.0,1.0
2015-06-12,55.53,55.55,54.11,54.48,532592,40.5651031780549,40.5797133358716,39.5277819730696,39.7980698926784,729070.837813116,0.0,1.0
2015-06-15,55.4,56.525,55.2874,56.28,518032,40.4701371522464,41.2919585294355,40.3878819637384,41.112984096181,709139.499380397,0.0,1.0
2015-06-16,55.86,56.069,54.96,55.14,428901,40.8061707820304,40.9588469312149,40.1487136802791,40.2802051006294,587127.128099715,0.0,1.0
2015-06-17,55.1,56.66,55.05,55.77,503387,40.250984784996,41.3905770946982,40.2144593904542,40.7404250718553,689091.803546112,0.0,1.0
2015-06-18,54.31,55.86,54.21,55.0,756920,39.6738835512365,40.8061707820304,39.600832762153,40.1779339959125,1036155.81638009,0.0,1.0
2015-06-19,54.22,55.34,54.1,54.1,655803,39.6081378410614,40.4263066787963,39.5204768941612,39.5204768941612,897735.682568185,0.0,1.0
2015-06-22,54.17,55.0,53.89,54.67,515415,39.5716124465196,40.1779339959125,39.3670702370859,39.936866391937,705557.060322813,0.0,1.0
2015-06-23,53.84,54.394,53.04,54.27,584399,39.3305448425442,39.7352462140666,38.7461385298763,39.6446632356031,799989.98961146,0.0,1.0
2015-06-24,53.86,54.145,53.59,53.68,478749,39.3451550003609,39.5533497492488,39.1479178698355,39.2136635800106,655364.584019646,0.0,1.0
2015-06-25,53.79,54.78,53.6,53.87,318784,39.2940194480024,40.0172222599289,39.1552229487438,39.3524600792692,436386.798828027,0.0,1.0
2015-06-26,54.8,56.44,54.2035,55.1,981479,40.0318324177455,41.2298653587146,39.5960844608626,40.250984784996,1343557.0132972,0.0,1.0
2015-06-29,51.03,54.74,50.52,54.47,1090186,37.2778176692985,39.9880019442955,36.9052586449727,39.7907648137701,1492367.17861351,0.0,1.0
2015-06-30,52.2,53.23,51.31,51.31,844999,38.1325119015751,38.884935029135,37.4823598787322,37.4823598787322,1156728.09370258,0.0,1.0
2015-07-01,53.32,53.38,51.84,52.39,557084,38.9506807393101,38.9945112127602,37.8695290608746,38.2713084008337,762598.196391012,0.0,1.0
2015-07-02,52.81,54.13,52.0,53.51,731209,38.5781217149844,39.5423921308863,37.9864103234082,39.0894772385687,1000959.75577269,0.0,1.0
2015-07-06,52.17,53.0,51.69,52.17,453479,38.1105966648501,38.716918214243,37.7599528772494,38.1105966648501,620772.212989782,0.0,1.0
2015-07-07,52.8,52.89,50.85,52.15,471866,38.570816636076,38.6365623462511,37.1463262489482,38.0959865070334,645942.372314124,0.0,1.0
2015-07-08,52.07,53.1197,51.71,52.48,564198,38.0375458757666,38.8043600087759,37.7745630350661,38.3370541110089,772336.62644667,0.0,1.0
2015-07-09,52.3,52.97,51.69,52.7,816942,38.2055626906586,38.6950029775179,37.7599528772494,38.4977658469925,1118320.568812,0.0,1.0
2015-07-10,54.22,54.26,52.5,53.05,487594,39.6081378410614,39.6373581566948,38.3516642688256,38.7534436087847,667472.598335402,0.0,1.0
2015-07-13,53.91,55.82,53.86,54.96,726569,39.3816803949026,40.776950466397,39.3451550003609,40.1487136802791,994608.010557871,0.0,1.0
2015-07-14,53.82,54.5,53.5226,53.91,511366,39.3159346847275,39.8126800504951,39.0986816379932,39.3816803949026,700014.341276515,0.0,1.0
2015-07-15,52.81,53.742,52.2,53.29,610772,38.5781217149844,39.2589550692424,38.1325119015751,38.928765502585,836092.269040451,0.0,1.0
2015-07-16,53.66,54.25,52.924,53.06,624301,39.1990534221939,39.6300530777864,38.6613996145395,38.760748687693,854612.260637723,0.0,1.0
2015-07-17,53.89,54.09,52.86,53.57,999774,39.3670702370859,39.5131718152529,38.6146471095261,39.1333077120188,1368601.23284572,0.0,1.0
2015-07-20,54.1,54.66,47.62,50.59,3612516,39.5204768941612,39.9295613130287,34.7867857615519,36.9563941973312,4945211.46906692,0.0,1.0
2015-07-21,53.51,53.88,51.8,53.88,1036390,39.0894772385687,39.3597651581776,37.8403087452412,39.3597651581776,1418725.26361856,0.0,1.0
2015-07-22,53.76,54.21,53.21,53.51,839483,39.2721042112774,39.600832762153,38.8703248713183,39.0894772385687,1149177.18279634,0.0,1.0
2015-07-23,52.77,54.3,52.6277,54.2,492594,38.548901399351,39.6665784723282,38.4449501264852,39.5935276832447,674317.151368615,0.0,1.0
2015-07-24,51.51,52.97,50.94,52.97,871768,37.6284614568991,38.6950029775179,37.2120719591233,38.6950029775179,1193372.4617318,0.0,1.0
2015-07-27,54.58,54.68,51.4,51.4,711892,39.8711206817619,39.9441714708454,37.5481055889073,37.5481055889073,974516.509584174,0.0,1.0
2015-07-28,54.33,54.89,53.682,54.89,629052,39.6884937090532,40.0975781279207,39.2151245957923,40.0975781279207,861115.954929883,0.0,1.0
2015-07-29,54.89,55.5,53.78,54.39,428598,40.0975781279207,40.5431879413299,39.2867143690941,39.7323241825033,586712.348185902,0.0,1.0
2015-07-30,54.55,54.9699,53.87,54.46,459417,40.0807764464315,40.3892992334133,39.5811444027363,40.0146486759424,625267.262062516,0.317,1.0
2015-07-31,54.16,55.2715,53.96,54.58,403928,39.7942227743122,40.6109007398522,39.6472721732253,40.1028190365945,549746.645488495,0.0,1.0
2015-08-03,55.11,55.44,53.91,54.52,489667,40.4922381294746,40.7347066212678,39.6105345229536,40.0587338562685,666437.559803764,0.0,1.0
2015-08-04,55.73,56.2,54.71,54.99,474698,40.9477849928437,41.2931189053978,40.1983369273009,40.4040677688225,646064.727179344,0.0,1.0
2015-08-05,56.89,57.94,55.7375,55.96,667892,41.8000984791473,42.5715891348532,40.9532956403845,41.1167781840936,909002.066082575,0.0,1.0
2015-08-06,54.16,56.9,54.08,56.89,609185,39.7942227743122,41.8074460092017,39.7354425338774,41.8000984791473,829101.746429831,0.0,1.0
2015-08-07,54.54,55.17,53.57,54.05,488015,40.0734289163771,40.5363233098006,39.360718501106,39.7133999437144,664189.185196541,0.0,1.0
2015-08-10,55.09,55.8046,53.96,55.06,398117,40.4775430693659,41.0025975670491,39.6472721732253,40.4555004792029,541837.865317441,0.0,1.0
2015-08-11,55.45,55.98,54.37,54.64,689516,40.7420541513222,41.1314732442023,39.9485209054533,40.1469042169206,938432.36421007,0.0,1.0
2015-08-12,53.93,55.57,53.09,54.87,656426,39.6252295830623,40.8302245119743,39.0080370584977,40.3158974081704,893396.821986669,0.0,1.0
2015-08-13,52.52,54.67,52.5,54.34,628669,38.5892278454002,40.1689468070836,38.5745327852915,39.9264783152903,855619.50117993,0.0,1.0
2015-08-14,52.17,52.986,51.95,52.6,681775,38.3320642934983,38.9316227459325,38.1704186323028,38.6480080858349,927896.850993045,0.0,1.0
2015-08-17,52.12,52.465,51.83,52.21,585108,38.2953266432266,38.5488164301013,38.0822482716507,38.3614544137156,796332.911430953,0.0,1.0
2015-08-18,51.7,52.1,51.32,51.82,386413,37.9867303809442,38.2806315831179,37.7075242388793,38.0749007415963,525908.702845918,0.0,1.0
2015-08-19,50.2,51.4768,49.7,51.17,629212,36.884600872793,37.8227335101313,36.517224370076,37.5973112880641,856358.525036906,0.0,1.0
2015-08-20,49.99,50.76,49.68,50.0,590471,36.7303027416519,37.2960625558362,36.5025293099673,36.7376502717062,803631.962894964,0.0,1.0
2015-08-21,49.67,49.97,48.65,49.31,829517,36.495181779913,36.7156076815432,35.7457337143701,36.2306706979567,1128973.94616288,0.0,1.0
2015-08-24,47.5,48.92,44.13,47.63,930197,34.9007677581209,35.9441170258374,32.4246501298079,34.9962856488273,1265999.58505838,0.0,1.0
2015-08-25,47.76,49.355,47.21,49.22,914977,35.0918035395338,36.2637345832012,34.687689386545,36.1645429274676,1245285.14103783,0.0,1.0
2015-08-26,48.18,48.58,46.9001,48.53,998059,35.4003998018161,35.6943010039898,34.459989430161,35.6575633537181,1358359.87415976,0.0,1.0
2015-08-27,50.42,50.74,48.72,48.84,663488,37.0462465339886,37.2813674957275,35.7971664247505,35.8853367854026,903008.215132079,0.0,1.0
2015-08-28,50.25,50.66,49.18,50.37,436597,36.9213385230647,37.2225872552927,36.1351528072502,37.0095088837168,594209.206047466,0.0,1.0
2015-08-31,53.12,54.16,52.114,52.46,1001898,39.0300796486607,39.7942227743122,38.290918125194,38.5451426650742,1363584.75921855,0.0,1.0
2015-09-01,51.72,52.49,51.0,52.38,732618,38.0014254410529,38.5671852552372,37.4724032771403,38.4863624246394,997094.254234642,0.0,1.0
2015-09-02,52.12,52.48,50.8133,51.67,618742,38.2953266432266,38.5598377251828,37.3352248910258,37.9646877907812,842108.838512909,0.0,1.0
2015-09-03,52.84,54.4,52.2,52.49,642094,38.8243488071391,39.9705634956164,38.3541068836613,38.5671852552372,873890.947367576,0.0,1.0
2015-09-04,52.94,53.18,52.2,52.42,257854,38.8978241076825,39.0741648289867,38.3541068836613,38.5157525448568,350939.700951136,0.0,1.0
2015-09-08,55.64,55.87,53.98,54.34,624561,40.8816572223547,41.0506504136045,39.661967233334,39.9264783152903,850028.506696589,0.0,1.0
2015-09-09,54.92,56.31,54.75,56.12,581882,40.3526350584421,41.3739417359955,40.2277270475183,41.2343386649631,791942.320339607,0.0,1.0
2015-09-10,56.03,56.2,54.75,55.04,487785,41.168210894474,41.2931189053978,40.2277270475183,40.4408054190942,663876.154833549,0.0,1.0
2015-09-11,56.46,56.67,55.5611,55.63,508405,41.4841546868107,41.6384528179518,40.8236852102259,40.8743096923003,691940.007376508,0.0,1.0
2015-09-14,56.25,56.83,55.92,56.48,405441,41.3298565556695,41.7560132988213,41.0873880638762,41.4988497469193,551805.840876347,0.0,1.0
2015-09-15,56.86,57.75,55.99,56.72,582069,41.7780558889843,42.4319860638207,41.1388207742566,41.6751904682235,792196.827634734,0.0,1.0
2015-09-16,57.19,57.3427,56.4,57.23,451419,42.0205243807776,42.1327211647074,41.4400695064846,42.0499145009949,614381.971439887,0.0,1.0
2015-09-17,57.49,58.55,56.725,57.23,694405,42.2409502824078,43.019788468168,41.6788642332507,42.0499145009949,945086.300926003,0.0,1.0
2015-09-18,55.72,57.41,55.54,56.88,851746,40.9404374627894,42.1821700419731,40.8081819218113,41.792750949093,1159227.6502452,0.0,1.0
2015-09-21,55.94,57.16,55.77,56.47,777208,41.1020831239849,41.9984817906145,40.9771751130611,41.491502216865,1057781.31460761,0.0,1.0
2015-09-22,56.37,56.4,55.16,55.54,676039,41.4180269163216,41.4400695064846,40.5289757797463,40.8081819218113,920090.145940358,0.0,1.0
2015-09-23,57.9,58.0,55.978,56.45,787728,42.5421990146358,42.6156743151792,41.1300037381914,41.4768071567563,1072099.05121052,0.0,1.0
2015-09-24,57.14,58.42,56.89,57.37,637075,41.9837867305059,42.9242705774615,41.8000984791473,42.1527799217557,867060.080446473,0.0,1.0
2015-09-25,57.64,58.72,57.11,57.52,1046501,42.3511632332229,43.1446964790918,41.9617441403428,42.2629928725708,1424289.51261204,0.0,1.0
2015-09-28,50.63,56.4599,50.2701,54.69,2632185,37.2005446651297,41.4840812115101,36.936107058474,40.1836418671923,3582407.93917514,0.0,1.0
2015-09-29,51.94,53.5,51.1001,51.35,1230660,38.1630711022484,39.3092857907257,37.5459520529843,37.7295668290423,1674930.20225603,0.0,1.0
2015-09-30,54.61,55.229,52.75,52.91,1504982,40.1248616267575,40.5796737371213,38.7582210366501,38.8757815175195,2048282.87719734,0.0,1.0
2015-10-01,56.47,56.585,54.5,54.57,1339017,41.491502216865,41.5759988124899,40.0440387961598,40.0954715065402,1822404.25026754,0.0,1.0
2015-10-02,59.48,59.5,55.784,56.35,1769789,43.7031087632217,43.7178038233304,40.9874616551372,41.4033318562129,2408685.62212186,0.0,1.0
2015-10-05,59.66,60.1,57.69,58.66,2013957,43.8353643041999,44.1586556265909,42.3879008834946,43.1006112987657,2740998.65547343,0.0,1.0
2015-10-06,58.33,59.82,57.88,59.7,1707400,42.8581428069725,43.9529247850693,42.5275039545271,43.8647544244172,2323774.0946581,0.0,1.0
2015-10-07,57.74,59.1,57.61,58.91,1275563,42.4246385337663,43.4239026211567,42.3291206430599,43.2842995501243,1736043.25612298,0.0,1.0
2015-10-08,54.5,58.47,54.44,58.16,2151042,40.0440387961598,42.9610082277332,39.9999536158337,42.7332347960487,2927571.55682414,0.0,1.0
2015-10-09,55.7,55.86,54.02,54.5,1649139,40.9257424026807,41.0433028835502,39.6913573535514,40.0440387961598,2244480.78170925,0.0,1.0
2015-10-12,55.8,56.64,54.85,56.59,819098,40.9992177032241,41.6164102277888,40.3012023480617,41.5796725775171,1114793.67071938,0.0,1.0
2015-10-13,56.17,56.88,55.84,55.93,802994,41.2710763152348,41.792750949093,41.0286078234415,41.0947355939306,1092876.10130367,0.0,1.0
2015-10-14,56.74,56.98,55.73,56.38,910087,41.6898855283322,41.8662262496364,40.9477849928437,41.4253744463759,1238629.84332032,0.0,1.0
2015-10-15,56.78,57.0,56.02,56.59,954200,41.7192756485496,41.8809213097451,41.1608633644196,41.5796725775171,1298667.70594047,0.0,1.0
2015-10-16,60.4,60.44,56.83,56.93,1490811,44.3790815282211,44.4084716484385,41.7560132988213,41.8294885993647,2028996.12383234,0.0,1.0
2015-10-19,63.14,63.25,60.5,60.58,2145898,46.3923047631106,46.4731275937084,44.4525568287645,44.5113370691993,2920570.56470577,0.0,1.0
2015-10-20,60.9,63.0,60.53,62.45,1568006,44.7464580309382,46.2894393423498,44.4745994189275,45.8853251893611,2134058.64066327,0.0,1.0
2015-10-21,59.55,61.6534,58.0,60.91,1290951,43.7545414736021,45.3000209452322,42.6156743151792,44.7538055609925,1756986.34840867,0.0,1.0
2015-10-22,61.71,61.91,59.1,59.75,841105,45.3416079653398,45.4885585664266,43.4239026211567,43.9014920746889,1144745.23245133,0.0,1.0
2015-10-23,60.31,62.44,60.16,62.34,1013580,44.312953757732,45.8779776593067,44.2027408069169,45.8045023587633,1379483.97965536,0.0,1.0
2015-10-26,55.88,60.21,55.59,60.21,1797042,41.7802601480006,45.0177069347014,41.5634334578982,45.0177069347014,2403496.45033997,0.983,1.0
2015-10-27,52.76,55.809,52.339,55.56,2108617,39.4475040337958,41.7271749928376,39.1327314940266,41.5410031106463,2820219.82492703,0.0,1.0
2015-10-28,54.28,54.35,52.3001,52.76,1810765,40.5839749612289,40.6363124381502,39.1036468104232,39.4475040337958,2421850.60221178,0.0,1.0
2015-10-29,53.35,54.78,52.5,54.03,728086,39.8886341964179,40.9578140820951,39.2531076909454,40.3970554007959,973795.891549685,0.0,1.0
2015-10-30,53.46,53.84,52.6101,53.06,821230,39.9708788030085,40.2549965348667,39.3354270653602,39.6718075063155,1098373.54380849,0.0,1.0
2015-11-02,54.73,54.85,53.42,53.88,864845,40.9204301700085,41.0101515590163,39.9409716733392,40.284903664536,1156707.46014521,0.0,1.0
2015-11-03,57.32,57.32,54.02,54.7,1006548,42.8569168160951,42.8569168160951,40.3895786183785,40.8979998227565,1346231.49881683,0.0,1.0
2015-11-04,55.59,57.1912,55.27,57.15,751995,41.5634334578982,42.76061585856,41.3241764205439,42.7298115150006,1005773.5507425,0.0,1.0
2015-11-05,57.71,57.99,55.25,55.44,627192,43.1485113303707,43.3578612380557,41.3092228557093,41.4512817216384,838852.817953964,0.0,1.0
2015-11-06,57.79,58.25,56.519,57.44,626055,43.2083255897093,43.5522575809061,42.2580265444675,42.946638205103,837332.110333309,0.0,1.0
2015-11-09,57.26,58.2499,55.86,57.95,516683,42.8120561215912,43.552182813082,41.765306583166,43.3279541083865,691049.934531862,0.0,1.0
2015-11-10,56.38,57.45,55.5,56.95,513256,42.1540992688668,42.9541149875203,41.4961424161423,42.5802758666542,686466.412090363,0.0,1.0
2015-11-11,54.94,56.45,54.9,56.16,1088868,41.0774426007723,42.206436745788,41.047535471103,41.9896100556856,1456332.33552069,0.0,1.0
2015-11-12,55.24,55.95,54.37,54.77,546547,41.3017460732919,41.8325976249219,40.6512660029848,40.9503372996778,730992.249732594,0.0,1.0
2015-11-13,54.17,55.23,54.14,54.95,552627,40.5017303546384,41.2942692908746,40.4793000073864,41.0849193831896,739124.08995562,0.0,1.0
2015-11-16,53.9,54.72,53.65,54.14,706991,40.2998572293707,40.9129533875911,40.1129376689376,40.4793000073864,945581.883407458,0.0,1.0
2015-11-17,54.42,54.6388,53.05,54.11,815665,40.6886499150715,40.8522419143625,39.6643307238982,40.4568696601344,1090930.50255172,0.0,1.0
2015-11-18,56.17,56.44,54.38,54.38,613827,41.997086838103,42.1989599633707,40.6587427854022,40.6587427854022,820977.481674236,0.0,1.0
2015-11-19,55.6,56.42,54.82,56.42,357842,41.5709102403156,42.184006398536,40.9877212117644,42.184006398536,478604.271231588,0.0,1.0
2015-11-20,56.77,57.92,56.0,56.1,714065,42.4456937831424,43.3055237611345,41.8699815370085,41.9447493611817,955043.172509051,0.0,1.0
2015-11-23,57.15,57.85,56.11,56.5,692942,42.7298115150006,43.2531862842132,41.952226143599,42.2438206578746,926791.715102641,0.0,1.0
2015-11-24,55.49,57.4248,55.18,57.17,553306,41.488665633725,42.9352734958287,41.256885378788,42.7447650798353,740032.234612106,0.0,1.0
2015-11-25,55.88,56.46,55.47,56.01,523190,41.7802601480006,42.2139135282053,41.4737120688904,41.8774583194258,699752.87603371,0.0,1.0
2015-11-27,55.97,56.44,55.51,55.8,271078,41.8475511897565,42.1989599633707,41.5036191985597,41.720445888662,362559.701312078,0.0,1.0
2015-11-30,54.51,56.495,54.11,56.36,1254459,40.7559409568274,42.240082266666,40.4568696601344,42.1391457040321,1677805.94643699,0.0,1.0
2015-12-01,53.01,54.68,51.22,54.48,1726540,39.6344235942289,40.8830462579219,38.2960795415281,40.7335106095754,2309201.87806961,0.0,1.0
2015-12-02,50.22,52.7699,50.1,52.6,2203475,37.5484012997958,39.454906048389,37.4586799107879,39.3278755151187,2947089.90714344,0.0,1.0
2015-12-03,49.4,51.2,48.02,50.51,1225284,36.9353051415753,38.2811259766935,35.9035091679848,37.7652279898982,1638785.15062996,0.0,1.0
2015-12-04,48.97,49.7499,48.23,49.5,950651,36.6138034976304,37.1969177583575,36.0605215987486,37.0100729657486,1271470.73024011,0.0,1.0
2015-12-07,48.22,48.64,47.6601,48.5,702777,36.0530448163312,36.3670696778588,35.6344197687853,36.2623947240163,939945.769147619,0.0,1.0
2015-12-08,50.96,51.0,47.32,47.84,1039475,38.1016831986777,38.131590328347,35.3801343987722,35.768927084473,1390270.49602466,0.0,1.0
2015-12-09,49.24,50.94,48.72,50.82,845438,36.8156766228982,38.0867296338431,36.4268839371974,37.9970082448352,1130751.10764385,0.0,1.0
2015-12-10,47.95,49.8299,47.8,49.24,716784,35.8511716910635,37.2567320176961,35.7390199548037,36.8156766228982,958679.763556159,0.0,1.0
2015-12-11,46.53,51.85,46.33,48.43,885128,34.7894685878037,38.7671168338195,34.6399329394572,36.210057247095,1183835.43962607,0.0,1.0
2015-12-14,45.76,46.73,45.26,46.34,634465,34.2137563416698,34.9390042361501,33.8399172208036,34.6474097218745,848580.264326014,0.0,1.0
2015-12-15,46.96,47.31,45.86,45.86,611228,35.1109702317485,35.3726576163548,34.288524165843,34.288524165843,817501.387473638,0.0,1.0
2015-12-16,48.16,48.16,45.97,47.13,948235,36.0081841218273,36.0081841218273,34.3707687724336,35.238075532843,1268239.39373043,0.0,1.0
2015-12-17,46.78,48.12,46.1,48.11,897440,34.9763881482367,35.978276992158,34.4679669438588,35.9708002097407,1200302.4160777,0.0,1.0
2015-12-18,47.52,47.908,46.56,47.32,1517732,35.5296700471186,35.8197692049108,34.8118989350556,35.3801343987722,2029926.66535751,0.0,1.0
2015-12-21,49.2,49.24,48.0245,48.3,863511,36.7857694932289,36.8156766228982,35.9068737200726,36.1128590756698,1154923.27020154,0.0,1.0
2015-12-22,48.75,50.6487,48.45,49.5,1105719,36.4493142844494,37.8689309620265,36.2250108119297,37.0100729657486,1478870.10519145,0.0,1.0
2015-12-23,49.59,49.74,48.4254,49.24,1379455,37.0773640075045,37.1895157437643,36.206617927183,36.8156766228982,1844984.81165366,0.0,1.0
2015-12-24,49.49,51.6,46.1,46.5,2629934,37.0025961833312,38.5801972733864,34.4679669438588,34.7670382405517,3517467.61268151,0.0,1.0
2015-12-28,47.96,50.6,47.41,49.75,1277949,35.8586484734808,37.8325190316541,35.4474254405281,37.1969925261816,1709223.20414076,0.0,1.0
2015-12-29,47.5,49.699,47.38,48.73,1102341,35.514716482284,37.1588609358533,35.4249950932761,36.4343607196147,1474352.11896228,0.0,1.0
2015-12-30,47.53,48.9,47.27,47.77,827433,35.5371468295359,36.5614660207092,35.3427504866856,35.7165896075517,1106669.89329919,0.0,1.0
2015-12-31,46.34,47.54,46.0,47.53,1210746,34.6474097218745,35.5446236119533,34.3931991196855,35.5371468295359,1619340.95767562,0.0,1.0
2016-01-04,47.71,47.71,45.24,45.75,954483,35.6717289130478,35.6717289130478,33.824963655969,34.2062795592525,1276595.92953857,0.0,1.0
2016-01-05,45.54,47.75,45.3,47.49,829694,34.0492671284887,35.7016360427171,33.8698243504729,35.5072396998667,1109693.92138212,0.0,1.0
2016-01-06,45.78,46.5,45.25,45.28,797629,34.2287099065044,34.7670382405517,33.8324404383863,33.8548707856383,1066807.82652171,0.0,1.0
2016-01-07,46.98,47.2,45.01,45.05,928935,35.1259237965832,35.2904130097643,33.6529976603706,33.6829047900399,1242426.15091721,0.0,1.0
2016-01-08,46.1,47.58,45.78,46.8,951645,34.4679669438588,35.5745307416226,34.2287099065044,34.9913417130714,1272800.17911867,0.0,1.0
2016-01-11,46.86,47.0,45.83,46.5,655453,35.0362024075753,35.1408773614178,34.266093818591,34.7670382405517,876651.162780105,0.0,1.0
2016-01-12,47.21,47.67,46.43,47.03,545167,35.2978897921816,35.6418217833785,34.7147007636304,35.1633077086698,729146.535997763,0.0,1.0
2016-01-13,46.56,47.62,45.95,47.48,551371,34.8118989350556,35.6044378712919,34.3558152075989,35.4997629174493,737444.222962179,0.0,1.0
2016-01-14,46.97,47.45,45.6691,46.47,614199,35.1184470141659,35.4773325701974,34.1457923894963,34.7446078932997,821475.021898407,0.0,1.0
2016-01-15,49.39,52.0,46.38,46.38,2008320,36.927828359158,38.8792685700793,34.6773168515438,34.6773168515438,2686075.22314268,0.0,1.0
2016-01-19,47.65,51.56,47.0,51.09,1035806,35.6268682185438,38.5502901437171,35.1408773614178,38.1988813701029,1385363.3049427,0.0,1.0
2016-01-20,47.6,47.99,44.94,47.51,1238607,35.5894843064572,35.8810788207328,33.6006601834493,35.5221932647013,1656604.31301341,0.0,1.0
2016-01-21,48.91,49.17,46.02,48.0,1217884,36.5689428031265,36.7633391459769,34.4081526845202,35.8885556031501,1628887.84509535,0.0,1.0
2016-01-22,48.63,49.8,47.091,49.54,1034125,36.3595928954415,37.2343764382683,35.2089160814155,37.0399800954179,1383115.01161788,0.0,1.0
2016-01-25,48.25,49.1,47.42,48.91,672561,36.6369815231241,37.2823998504745,36.0067495093585,37.1381298714197,885746.229653715,0.751,1.0
2016-01-26,49.97,50.0,47.695,48.52,668211,37.9430044914096,37.9657839617867,36.2155613211483,36.8419967565178,880017.387066955,0.0,1.0
2016-01-27,49.03,50.16,48.75,50.0,602874,37.229247752928,38.0872744704644,37.016639362742,37.9657839617867,793970.171413825,0.0,1.0
2016-01-28,49.68,49.81,48.47,49.14,399852,37.7228029444313,37.8215139827319,36.804030972556,37.312772477644,526595.210574946,0.0,1.0
2016-01-29,50.47,50.47,49.46,50.0,732949,38.3226623310275,38.3226623310275,37.5557534949994,37.9657839617867,965275.73451101,0.0,1.0
2016-02-01,48.7,50.8,48.63,50.63,601204,36.9786735787802,38.5732365051753,36.9255214812337,38.4441528397052,791770.822650632,0.0,1.0
2016-02-02,48.53,49.105,47.76,48.59,438523,36.8495899133102,37.2861964288707,36.2649168402986,36.8951488540643,577523.962683586,0.0,1.0
2016-02-03,49.04,49.58,48.1271,49.0,484437,37.2368409097204,37.6468713765077,36.5436616261461,37.206468282551,637991.566943007,0.0,1.0
2016-02-04,48.37,49.86,47.8,48.56,470192,36.7280994046324,37.8594797666937,36.2952894674681,36.8723693836872,619231.253690505,0.0,1.0
2016-02-05,46.51,48.79,46.39,48.6,501219,35.315772241254,37.0470119899114,35.2246543597457,36.9027420108567,660093.046550134,0.0,1.0
2016-02-08,48.14,48.43,45.6,46.26,555077,36.5534567984082,36.7736583453866,34.6247949731495,35.125943321445,731022.702650756,0.0,1.0
2016-02-09,48.56,49.34,47.29,47.73,563241,36.8723693836872,37.4646356134911,35.9080384710578,36.2421373699216,741774.489059562,0.0,1.0
2016-02-10,48.5,50.1,47.76,49.04,1193475,36.8268104429331,38.0417155297103,36.2649168402986,37.2368409097204,1571777.10488114,0.0,1.0
2016-02-11,47.42,48.15,46.5201,47.68,954529,36.0067495093585,36.5610499552006,35.3234413296143,36.2041715859598,1257091.12310278,0.0,1.0
2016-02-12,46.91,47.93,46.365,47.42,563868,35.6194985129483,36.3940005057687,35.2056714677648,36.0067495093585,742600.232577238,0.0,1.0
2016-02-16,48.58,48.715,46.98,47.35,611584,36.8875556972719,36.9900633139688,35.6726506104948,35.953597411812,805441.026340418,0.0,1.0
2016-02-17,49.04,49.945,48.19,49.48,602623,37.2368409097204,37.9240215994287,36.59142258237,37.5709398085841,793639.610611691,0.0,1.0
2016-02-18,49.03,50.05,49.0,49.04,781892,37.229247752928,38.0037497457485,37.206468282551,37.2368409097204,1029732.45697625,0.0,1.0
2016-02-19,49.35,49.6,47.25,48.9,652461,37.4722287702835,37.6620576900924,35.8776658438884,37.1305367146274,859275.025976961,0.0,1.0
2016-02-22,50.66,51.38,49.65,49.85,916289,38.4669323100823,39.013639599132,37.7000234740542,37.8518866099013,1206729.98735159,0.0,1.0
2016-02-23,51.01,51.01,49.69,50.58,680355,38.7326927978148,38.7326927978148,37.7303961012236,38.4061870557434,896010.735198818,0.0,1.0
2016-02-24,52.62,52.62,50.26,50.98,799970,39.9551910413843,39.9551910413843,38.163206038388,38.7099133274377,1053540.73658164,0.0,1.0
2016-02-25,54.11,54.28,52.67,52.85,816643,41.0865714034455,41.2156550689156,39.9931568253461,40.1298336476085,1075498.66588027,0.0,1.0
2016-02-26,52.44,54.9491,52.23,54.38,779078,39.8185142191219,41.7237131898923,39.6590579264824,41.2915866368392,1026026.4884615,0.0,1.0
2016-02-29,53.38,53.95,52.477,52.83,719822,40.5322709576035,40.9650808947678,39.8466088992536,40.1146473340238,947987.799652069,0.0,1.0
2016-03-01,53.53,54.5,52.36,54.16,791974,40.6461683094888,41.3827045183475,39.757768964783,41.1245371874073,1043010.20202446,0.0,1.0
2016-03-02,54.91,54.92,52.49,53.28,603860,41.6940239468341,41.7016171036265,39.8564800030837,40.4563393896799,795268.709066824,0.0,1.0
2016-03-03,55.28,55.426,54.19,54.72,702960,41.9749707481514,42.0858308373198,41.1473166577844,41.5497539677793,925780.962020358,0.0,1.0
2016-03-04,50.38,54.962,49.9,54.2,1814130,38.2543239198963,41.7335083621544,37.8898523938631,41.1549098145768,2389164.41423409,0.0,1.0
2016-03-07,51.0,51.0,49.0,50.02,1077887,38.7250996410224,38.7250996410224,37.206468282551,37.9809702753714,1419550.56306083,0.0,1.0
2016-03-08,51.18,51.6303,50.33,51.11,679853,38.8617764632848,39.2036963136447,38.2163581359345,38.8086243657383,895349.613594555,0.0,1.0
2016-03-09,52.32,52.85,51.44,51.58,982274,39.7273963376136,40.1298336476085,39.0591985398861,39.1655027349791,1293630.60300385,0.0,1.0
2016-03-10,51.36,53.0,50.7659,53.0,644134,38.9984532855473,40.2437309994939,38.5473438405133,40.2437309994939,848308.572593066,0.0,1.0
2016-03-11,51.41,51.87,51.11,51.75,511680,39.0364190695091,39.3857042819575,38.8086243657383,39.2945864004492,673869.92523981,0.0,1.0
2016-03-14,50.9,51.6999,50.58,51.68,575291,38.6491680730988,39.2565446849195,38.4061870557434,39.2414343029027,757644.04151254,0.0,1.0
2016-03-15,50.35,51.01,49.94,50.9,514025,38.2315444495192,38.7326927978148,37.9202250210325,38.6491680730988,676958.232335432,0.0,1.0
2016-03-16,51.5,52.07,50.35,50.47,523143,39.1047574806403,39.5375674178047,38.2315444495192,38.3226623310275,688966.413187403,0.0,1.0
2016-03-17,52.28,52.5727,51.05,51.32,925828,39.6970237104442,39.9192754097565,38.7630654249842,38.9680806583779,1219292.61480793,0.0,1.0
2016-03-18,52.69,52.84,51.27,52.7,833897,40.0083431389308,40.1222404908162,38.9301148744161,40.0159362957232,1098221.75783244,0.0,1.0
2016-03-21,51.69,53.0,51.57,52.75,667413,39.2490274596951,40.2437309994939,39.1579095781868,40.053902079685,878966.440771727,0.0,1.0
2016-03-22,51.3,52.16,50.4086,51.7,827372,38.9528943447931,39.6059058289359,38.2760403483224,39.2566206164874,1089628.4939523,0.0,1.0
2016-03-23,50.5,51.905,50.1,51.89,1137967,38.3454418014046,39.4122803307308,38.0417155297103,39.4008905955422,1498674.43952347,0.0,1.0
2016-03-24,50.12,50.6,49.4,50.57,1058947,38.056901843295,38.4213733693281,37.5101945542452,38.3985938989511,1394607.05074054,0.0,1.0
2016-03-28,54.51,55.155,51.5,53.0,2630019,41.3902976751398,41.8800562882469,39.1047574806403,40.2437309994939,3463670.08073265,0.0,1.0
2016-03-29,53.4,53.8906,52.41,53.75,1114729,40.5474572711882,40.9199775434212,39.7957347487448,40.8132177589207,1468070.56733241,0.0,1.0
2016-03-30,51.51,53.66,51.32,53.66,852103,39.1123506374326,40.7448793477895,38.9680806583779,40.7448793477895,1122198.61027716,0.0,1.0
2016-03-31,51.91,51.91,50.44,51.5,964832,39.4160769091269,39.4160769091269,38.2998828606504,39.1047574806403,1270659.91969391,0.0,1.0
2016-04-01,52.01,52.26,51.15,51.41,709679,39.4920084770505,39.6818373968594,38.8389969929078,39.0364190695091,934629.719110115,0.0,1.0
2016-04-04,51.86,52.53,51.64,52.36,481361,39.3781111251651,39.8868526302531,39.2110616757333,39.757768964783,633940.550897751,0.0,1.0
2016-04-05,51.92,52.066,51.42,51.54,449772,39.4236700659193,39.5345301550877,39.0440122263014,39.1351301078097,592338.617915416,0.0,1.0
2016-04-06,52.03,52.26,51.75,52.16,738459,39.5071947906352,39.6818373968594,39.2945864004492,39.6059058289359,972532.268454241,0.0,1.0
2016-04-07,52.07,52.3455,51.86,51.94,617184,39.5375674178047,39.7467588874341,39.3781111251651,39.438856379504,812816.088061302,0.0,1.0
2016-04-08,51.14,52.4,50.92,52.4,730056,38.8314038361154,39.7881415919524,38.6643543866836,39.7881415919524,961465.724946989,0.0,1.0
2016-04-11,51.34,51.9,51.03,51.09,597378,38.9832669719626,39.4084837523346,38.7478791113995,38.7934380521536,786732.075124897,0.0,1.0
2016-04-12,52.39,52.88,51.095,51.53,522331,39.7805484351601,40.1526131179856,38.7972346305498,39.1275369510174,687897.029237874,0.0,1.0
2016-04-13,51.97,52.67,51.11,52.62,596033,39.4616358498811,39.9931568253461,38.8086243657383,39.9551910413843,784960.743336577,0.0,1.0
2016-04-14,51.41,51.94,51.15,51.77,508552,39.0364190695091,39.438856379504,38.8389969929078,39.3097727140339,669750.426478572,0.0,1.0
2016-04-15,51.94,52.0,51.01,51.31,458554,39.438856379504,39.4844153202582,38.7326927978148,38.9604875015855,603904.295064134,0.0,1.0
2016-04-18,52.25,52.9,51.6,51.95,619417,39.6742442400671,40.1677994315703,39.1806890485639,39.4464495362964,815756.893922506,0.0,1.0
2016-04-19,51.49,52.6799,51.15,52.49,674743,39.0971643238479,40.0006740505705,38.8389969929078,39.8564800030837,888619.869774246,0.0,1.0
2016-04-20,51.99,52.68,51.41,51.41,542395,39.4768221634658,40.0007499821385,39.0364190695091,39.0364190695091,714320.821803563,0.0,1.0
2016-04-21,50.18,52.1,50.04,52.02,719885,38.1024607840491,39.5603468881817,37.9961565889561,39.4996016338429,948070.76909643,0.0,1.0
2016-04-22,50.66,51.05,50.0,50.15,562609,38.4669323100823,38.7630654249842,37.9657839617867,38.079681313672,740942.160665346,0.0,1.0
2016-04-25,49.82,50.94,49.7001,50.5,595448,38.1639653540672,39.0219268393453,38.07211751292,38.6848705415575,777309.671172273,0.441,1.0
2016-04-26,50.26,50.26,49.7255,49.83,605720,38.501021651855,38.501021651855,38.0915748537469,38.1716257244715,790718.944429185,0.0,1.0
2016-04-27,50.41,50.5,49.85,50.18,434257,38.6159272079191,38.6848705415575,38.18694646528,38.4397386886209,566887.731379159,0.0,1.0
2016-04-28,50.94,50.97,50.08,50.08,521756,39.0219268393453,39.0449079505581,38.3631349845782,38.3631349845782,681110.667585013,0.0,1.0
2016-04-29,50.76,51.07,50.521,50.92,500417,38.8840401720685,39.1215116546008,38.7009573194065,39.0066060985368,653254.312247274,0.0,1.0
2016-05-02,52.41,52.49,50.84,50.9,822184,40.1480012887728,40.209284252007,38.9453231353026,38.9912853577282,1073295.35859236,0.0,1.0
2016-05-03,51.89,53.06,51.55,52.27,916311,39.7496620277509,40.6459253650503,39.4892094340057,40.0407561031131,1196170.61792388,0.0,1.0
2016-05-04,52.13,52.455,51.6,51.68,645190,39.9335109174533,40.182472955592,39.5275112860271,39.5887942492612,842243.868051684,0.0,1.0
2016-05-05,52.43,52.96,52.2,52.27,432404,40.1633220295814,40.5693216610076,39.9871335102832,40.0407561031131,564468.788296502,0.0,1.0
2016-05-06,51.65,52.28,50.86,52.2,727501,39.5658131380484,40.0484164735173,38.9606438761112,39.9871335102832,949694.285794057,0.0,1.0
2016-05-09,49.0,50.71,48.1,50.51,1159492,37.5358149809172,38.8457383200471,36.846381644533,38.6925309119618,1513623.93567008,0.0,1.0
2016-05-10,48.36,49.035,47.62,48.81,698678,37.045551275044,37.5626262773321,36.4786838651281,37.3902679432361,912068.16789258,0.0,1.0
2016-05-11,48.89,48.91,48.09,48.09,540069,37.4515509064702,37.4668716472787,36.8387212741287,36.8387212741287,705016.822292355,0.0,1.0
2016-05-12,49.07,49.43,48.53,48.8,395866,37.589437573747,37.8652109083007,37.1757775719165,37.3826075728318,516771.355833395,0.0,1.0
2016-05-13,48.88,49.31,48.365,48.71,595179,37.4438905360659,37.7732864634495,37.0493814602461,37.3136642391934,776958.513218019,0.0,1.0
2016-05-16,48.72,49.1989,48.44,48.95,386371,37.3213246095976,37.6881797482581,37.1068342382781,37.4975131288958,504376.39384212,0.0,1.0
2016-05-17,46.89,48.7,46.88,48.57,693665,35.9194768256164,37.3060038687891,35.9118164552122,37.2064190535336,905524.097912354,0.0,1.0
2016-05-18,46.55,47.0716,45.79,46.74,582738,35.6590242318713,36.058589152158,35.0768360811469,35.8045712695524,760717.784188692,0.0,1.0
2016-05-19,45.73,46.8099,45.32,46.17,479752,35.0308738587213,35.8581172586783,34.7167986721462,35.3679301565091,626277.809925031,0.0,1.0
2016-05-20,45.45,46.2299,45.38,45.62,410276,34.8163834874017,35.4138157752307,34.7627608945719,34.9466097842743,535582.456654277,0.0,1.0
2016-05-23,45.42,46.085,44.65,45.27,920623,34.7934023761889,35.3028170080728,34.2035538550602,34.6784968201249,1201799.5885512,0.0,1.0
2016-05-24,45.82,45.9775,45.17,45.58,734202,35.0998171923597,35.2204680262269,34.6018931160822,34.9159683026572,958441.904572733,0.0,1.0
2016-05-25,45.03,46.445,44.85,45.97,564961,34.4946479304225,35.5785903426265,34.3567612631456,35.2147227484237,737511.334550049,0.0,1.0
2016-05-26,45.6,45.94,45.0,45.0,524140,34.9312890434658,35.1917416372109,34.4716668192096,34.4716668192096,684222.788636849,0.0,1.0
2016-05-27,45.74,45.92,45.12,45.37,570765,35.0385342291255,35.1764208964024,34.5635912640609,34.7551005241676,745087.991674576,0.0,1.0
2016-05-31,44.5,45.72,44.11,45.59,753983,34.0886482989962,35.023213488317,33.7898938532297,34.9236286730615,984264.415699581,0.0,1.0
2016-06-01,45.11,45.23,43.95,44.52,1033108,34.5559308936566,34.6478553385078,33.6673279267614,34.1039690398047,1348639.74648575,0.0,1.0
2016-06-02,44.54,45.56,44.0,45.2,720404,34.1192897806133,34.9006475618487,33.7056297787828,34.624874227295,940429.720733279,0.0,1.0
2016-06-03,44.43,44.95,44.08,44.5,481273,34.0350257061663,34.4333649671883,33.7669127420169,34.0886482989962,628263.353599464,0.0,1.0
2016-06-06,43.89,44.73,43.81,44.32,532877,33.6213657043358,34.2648368182944,33.5600827411017,33.9507616317194,695628.24234067,0.0,1.0
2016-06-07,42.95,44.16,42.91,43.76,1010072,32.9012908863345,33.8281957052511,32.8706494047175,33.5217808890803,1318568.09357042,0.0,1.0
2016-06-08,42.42,42.95,41.8,42.95,1024691,32.4952912549083,32.9012908863345,32.0203482898436,32.9012908863345,1337652.0271513,0.0,1.0
2016-06-09,43.0,43.04,41.55,42.13,636173,32.9395927383559,32.970234219973,31.8288390297369,32.2731405131845,830472.896774661,0.0,1.0
2016-06-10,42.04,43.17,41.7324,43.09,463419,32.2041971795461,33.0698190352285,31.9685641859108,33.0085360719943,604956.386628191,0.0,1.0
2016-06-13,40.5,41.9,40.35,41.8,1002360,31.0245001372887,32.0969519938863,30.9095945812246,32.0203482898436,1308500.6952685,0.0,1.0
2016-06-14,40.26,40.59,39.6,40.31,738589,30.8406512475862,31.0934434709271,30.3350668009045,30.8789530996076,964168.781692874,0.0,1.0
2016-06-15,40.11,40.52,40.0501,40.15,388126,30.7257456915222,31.0398208780972,30.6798600728006,30.7563871731393,506667.405774156,0.0,1.0
2016-06-16,41.19,42.4199,40.51,40.92,966150,31.5530656951832,32.4952146512043,31.0321605076929,31.346235694268,1261231.440534,0.0,1.0
2016-06-17,40.81,41.49,40.31,41.33,983116,31.261971619821,31.7828768073113,30.8789530996076,31.660310880843,1283379.19463026,0.0,1.0
2016-06-20,40.6,41.67,40.6,41.26,691890,31.1011038413314,31.9207634745881,31.1011038413314,31.6066882880131,903206.977582229,0.0,1.0
2016-06-21,41.01,41.4,40.75,40.91,542490,31.4151790279064,31.7139334736729,31.2160093973954,31.3385753238637,708177.243880651,0.0,1.0
2016-06-22,41.0,41.3,40.87,41.3,457440,31.4075186575021,31.6373297696302,31.3079338422466,31.6373297696302,597151.281020416,0.0,1.0
2016-06-23,41.67,41.89,41.15,41.5,552838,31.9207634745881,32.089291623482,31.5224242135662,31.7905371777156,721685.729050291,0.0,1.0
2016-06-24,41.82,42.04,40.7504,40.88,725488,32.0356690306522,32.2041971795461,31.2163158122116,31.3155942126509,947066.475526711,0.0,1.0
2016-06-27,41.77,43.1767,41.5,41.58,1128667,31.9973671786308,33.0749514833993,31.7905371777156,31.8518201409497,1473384.36712021,0.0,1.0
2016-06-28,41.91,42.96,41.52,42.04,733947,32.1046123642906,32.9089512567388,31.8058579185241,32.2041971795461,958109.022497138,0.0,1.0
2016-06-29,43.45,43.75,42.18,42.31,572911,33.284309406548,33.514120518676,32.3114423652058,32.4110271804613,747889.42278919,0.0,1.0
2016-06-30,44.32,44.7499,43.72,43.95,819381,33.9507616317194,34.2800809553989,33.4911394074632,33.6673279267614,1069636.26660062,0.0,1.0
2016-07-01,44.59,45.1,44.3424,44.65,470722,34.1575916326346,34.5482705232523,33.9679208614249,34.2035538550602,614489.868189254,0.0,1.0
2016-07-05,44.48,45.48,44.43,45.21,675609,34.0733275581877,34.8393645986145,34.0350257061663,34.6325345976993,881953.436120413,0.0,1.0
2016-07-06,45.23,45.65,44.06,44.53,546315,34.6478553385078,34.9695908954871,33.7515920012084,34.111629410209,713170.475014578,0.0,1.0
2016-07-07,45.19,46.0899,44.95,46.06,681254,34.6172138568907,35.3065705895709,34.4333649671883,35.2836660820621,889322.531480157,0.0,1.0
2016-07-08,45.62,45.82,45.2,45.71,495935,34.9466097842743,35.0998171923597,34.624874227295,35.0155531179127,647403.420236228,0.0,1.0
2016-07-11,45.68,46.11,45.35,45.57,502989,34.9925720066999,35.3219679340835,34.7397797833591,34.908307932253,656611.85224112,0.0,1.0
2016-07-12,45.53,46.18,45.4546,45.86,487554,34.8776664506359,35.3755905269134,34.8199072577877,35.1304586739768,636462.696018336,0.0,1.0
2016-07-13,45.75,46.0,45.4,45.53,450065,35.0461945995298,35.2377038596365,34.7780816353804,34.8776664506359,587523.809226245,0.0,1.0
2016-07-14,44.78,46.08,44.61,45.97,454922,34.3031386703157,35.2989868228707,34.1729123734432,35.2147227484237,593864.233701403,0.0,1.0
2016-07-15,44.15,44.9999,43.91,44.68,551943,33.8205353348468,34.4715902155056,33.6366864451443,34.226534966273,720517.378235946,0.0,1.0
2016-07-18,44.18,46.709,44.04,44.65,1743138,33.8435164460596,35.7808241212992,33.7362712603998,34.2035538550602,2275527.04113188,0.0,1.0
2016-07-19,41.77,44.41,41.55,44.0,1484016,31.9973671786308,34.0197049653578,31.8288390297369,33.7056297787828,1937264.02469131,0.0,1.0
2016-07-20,41.3,41.8992,40.02,41.77,1880922,31.6373297696302,32.096339164254,30.6568023578838,31.9973671786308,2455393.01722517,0.0,1.0
2016-07-21,41.33,41.58,40.55,41.3,1008707,31.660310880843,31.8518201409497,31.06280198931,31.6373297696302,1316786.19540106,0.0,1.0
2016-07-22,40.58,41.84,40.5,41.54,748296,31.0857831005228,32.0509897714607,31.0245001372887,31.8211786593326,976840.492703859,0.0,1.0
2016-07-25,40.89,41.58,40.58,40.58,733673,31.3232545830552,31.8518201409497,31.0857831005228,31.0857831005228,957751.337443361,0.0,1.0
2016-07-26,40.97,41.53,40.6,41.06,573808,31.3845375462893,31.8135182889284,31.1011038413314,31.4534808799277,749060.384443343,0.0,1.0
2016-07-27,40.85,41.03,40.5,40.98,518806,31.2926131014381,31.4304997687149,31.0245001372887,31.3921979166936,677259.678867344,0.0,1.0
2016-07-28,40.49,41.085,40.45,40.94,439232,31.0168397668844,31.4726318059384,30.9861982852673,31.3615564350765,573382.195403024,0.0,1.0
2016-07-29,41.9,42.4,40.41,40.44,836560,32.0969519938863,32.4799705140998,30.9555568036503,30.9785379148631,1092062.0751365,0.0,1.0
2016-08-01,41.54,42.33,41.31,42.13,616722,31.8211786593326,32.4263479212699,31.6449901400345,32.2731405131845,805081.174216232,0.0,1.0
2016-08-02,41.46,41.8835,41.05,41.5,536512,31.7598956960985,32.0843123827193,31.4458205095235,31.7905371777156,700373.44369278,0.0,1.0
2016-08-03,42.55,43.61,41.6,41.68,814665,32.5948760701638,33.4068753330163,31.8671408817582,31.9284238449924,1063479.90633197,0.0,1.0
2016-08-04,42.81,43.04,42.24,42.7,437335,32.7940457006748,32.970234219973,32.3574045876315,32.7097816262278,570905.813844577,0.0,1.0
2016-08-05,43.39,43.4,42.82,42.85,565954,33.2383471841224,33.2460075545266,32.801706071079,32.8246871822919,738807.616515014,0.0,1.0
2016-08-08,43.41,43.74,43.14,43.46,445654,33.2536679249309,33.5064601482718,33.0468379240156,33.2919697769523,581765.602028402,0.0,1.0
2016-08-09,43.13,44.24,43.11,43.18,716640,33.0391775536114,33.8894786684852,33.0238568128028,33.0774794056327,935516.120213515,0.0,1.0
2016-08-10,42.81,43.31,42.25,43.21,389144,32.7940457006748,33.1770642208882,32.3650649580357,33.1004605168455,507996.323236727,0.0,1.0
2016-08-11,41.93,42.8,41.57,42.76,929072,32.1199331050991,32.7863853302705,31.8441597705454,32.7557438486534,1212829.08132258,0.0,1.0
2016-08-12,42.05,42.41,41.7133,42.15,418856,32.2118575499503,32.487630884504,31.9539328784386,32.288461253993,546782.959433123,0.0,1.0
2016-08-15,42.19,42.6,42.1,42.14,466184,32.3191027356101,32.6331779221851,32.2501594019717,32.2808008835888,608565.872663566,0.0,1.0
2016-08-16,41.83,42.27,41.8,42.2,422614,32.0433294010564,32.3803856988443,32.0203482898436,32.3267631060144,551688.727433461,0.0,1.0
2016-08-17,43.24,43.27,41.78,42.01,523358,33.1234416280583,33.1464227392711,32.0050275490351,32.1812160683333,683201.950271693,0.0,1.0
2016-08-18,43.7,43.933,43.3804,43.44,430102,33.4758186666547,33.6543052970742,33.2309932285343,33.2766490361437,561463.711676816,0.0,1.0
2016-08-19,43.71,43.92,43.3,43.8,377142,33.483479037059,33.6443468155486,33.1694038504839,33.5524223706974,492328.673545386,0.0,1.0
2016-08-22,43.85,44.0,43.6192,43.91,416525,33.5907242227187,33.7056297787828,33.4139228737882,33.6366864451443,543740.025636212,0.0,1.0
2016-08-23,44.21,44.57,43.43,44.08,437389,33.8664975572724,34.1422708918261,33.2689886657394,33.7669127420169,570976.30651941,0.0,1.0
2016-08-24,44.26,44.6399,44.0,44.45,600284,33.9047994092938,34.1958168809519,33.7056297787828,34.0503464469749,783622.681829439,0.0,1.0
2016-08-25,44.41,44.63,44.13,44.39,408509,34.0197049653578,34.1882331142517,33.8052145940383,34.0043842245492,533275.779683388,0.0,1.0
2016-08-26,44.08,44.59,43.44,44.55,625813,33.7669127420169,34.1575916326346,33.2766490361437,34.1269501510175,816948.746566172,0.0,1.0
2016-08-29,45.07,45.16,44.0,44.0,491351,34.5252894120395,34.5942327456779,33.7056297787828,33.7056297787828,641419.375394943,0.0,1.0
2016-08-30,46.15,46.27,44.9423,45.24,706279,35.3526094157006,35.4445338605518,34.427466481977,34.6555157089121,921990.664585121,0.0,1.0
2016-08-31,45.94,46.47,45.12,45.92,1170906,35.1917416372109,35.5977412686372,34.5635912640609,35.1764208964024,1528523.9984577,0.0,1.0
2016-09-01,44.06,45.88,43.93,45.88,649752,33.7515920012084,35.1457794147853,33.6520071859529,35.1457794147853,848199.193655074,0.0,1.0
2016-09-02,43.78,45.25,43.75,44.25,561901,33.5371016298889,34.6631760793164,33.514120518676,33.8971390388895,733516.749642909,0.0,1.0
2016-09-06,44.38,44.39,43.75,43.75,342252,33.996723854145,34.0043842245492,33.514120518676,33.514120518676,446782.573084556,0.0,1.0
2016-09-07,44.72,44.74,44.015,44.25,356232,34.2571764478901,34.2724971886987,33.7171203343892,33.8971390388895,465032.343346592,0.0,1.0
2016-09-08,44.68,44.99,44.38,44.73,295618,34.226534966273,34.4640064488054,33.996723854145,34.2648368182944,385905.621267693,0.0,1.0
2016-09-09,43.46,44.96,43.43,44.5,445622,33.2919697769523,34.4410253375926,33.2689886657394,34.0886482989962,581723.828591464,0.0,1.0
2016-09-12,44.03,44.1,43.43,43.7,318844,33.7286108899956,33.7822334828255,33.2689886657394,33.4758186666547,416225.303964833,0.0,1.0
2016-09-13,43.7,44.0,43.49,44.0,343639,33.4758186666547,33.7056297787828,33.3149508881651,33.7056297787828,448593.190491812,0.0,1.0
2016-09-14,42.82,43.76,42.43,43.52,420818,32.801706071079,33.5217808890803,32.5029516253126,33.3379319993779,549344.193285348,0.0,1.0
2016-09-15,42.43,42.98,42.2,42.82,478392,32.5029516253126,32.9242719975473,32.3267631060144,32.801706071079,624502.438855191,0.0,1.0
2016-09-16,42.24,42.83,42.24,42.47,599155,32.3574045876315,32.8093664414833,32.3574045876315,32.5335931069296,782148.862757491,0.0,1.0
2016-09-19,42.88,43.0,42.22,42.24,376501,32.8476682935047,32.9395927383559,32.3420838468229,32.3574045876315,491491.899386733,0.0,1.0
2016-09-20,42.23,43.3216,42.21,42.95,222114,32.3497442172272,33.1859502505572,32.3344234764186,32.9012908863345,289952.036622439,0.0,1.0
2016-09-21,42.72,42.72,42.05,42.18,344790,32.7251023670364,32.7251023670364,32.2118575499503,32.3114423652058,450095.728801655,0.0,1.0
2016-09-22,42.21,43.42,42.17,43.01,450059,32.3344234764186,33.2613282953352,32.3037819948016,32.9472531087602,587515.97670682,0.0,1.0
2016-09-23,42.17,42.48,41.99,42.0,533452,32.3037819948016,32.5412534773339,32.1658953275247,32.173555697929,696378.858785639,0.0,1.0
2016-09-26,41.08,42.55,40.0,40.35,1613794,31.4688016207363,32.5948760701638,30.6414816170752,30.9095945812246,2106678.80903082,0.0,1.0
2016-09-27,40.8,40.9546,40.36,40.66,943613,31.2543112494167,31.3727405758667,30.9172549516289,31.147066063757,1231811.19215092,0.0,1.0
2016-09-28,40.34,40.93,39.84,40.9,1078127,30.9019342108204,31.3538960646722,30.5189156906069,31.3309149534594,1407408.44515717,0.0,1.0
2016-09-29,39.68,40.23,39.316,39.85,986675,30.3963497641386,30.8176701363734,30.1175122814233,30.5265760610112,1288025.18406965,0.0,1.0
2016-09-30,38.54,39.79,38.39,39.48,1069014,29.523067538052,30.4806138385856,29.408161981988,30.2431423560533,1395512.15356934,0.0,1.0
2016-10-03,38.27,38.4,37.11,38.05,1734981,29.3162375371367,29.4158223523922,28.4276345702416,29.1477093882428,2264878.73097255,0.0,1.0
2016-10-04,38.02,38.39,37.92,38.0,1450885,29.12472827703,29.408161981988,29.0481245729873,29.1094075362215,1894014.15784214,0.0,1.0
2016-10-05,38.25,38.75,37.52,37.84,942459,29.3009167963282,29.6839353165416,28.7417097568166,28.9868416097532,1230304.73758137,0.0,1.0
2016-10-06,38.56,38.82,38.01,38.01,399210,29.5383882788605,29.7375579093715,29.1170679066257,29.1170679066257,521136.679993355,0.0,1.0
2016-10-07,38.59,39.06,37.85,38.56,691274,29.5613693900733,29.921406799074,28.9945019801574,29.5383882788605,902402.838921186,0.0,1.0
2016-10-10,38.9,38.99,38.47,38.5,368292,29.7988408726057,29.8677842062441,29.4694449452221,29.4924260564349,480775.707392381,0.0,1.0
2016-10-11,38.65,39.1,38.46,38.99,399613,29.6073316124989,29.952048280691,29.4617845748178,29.8677842062441,521662.764214786,0.0,1.0
2016-10-12,38.03,38.79,37.99,38.46,363200,29.1323886474343,29.7145767981587,29.1017471658172,29.4617845748178,474128.509239714,0.0,1.0
2016-10-13,38.45,38.81,37.78,37.78,387124,29.4541242044136,29.7298975389673,28.9408793873276,28.9408793873276,505359.375030053,0.0,1.0
2016-10-14,38.42,38.87,38.33,38.4,284077,29.4311430932008,29.7758597613929,29.3621997595623,29.4158223523922,370839.770152231,0.0,1.0
2016-10-17,37.93,38.5,37.92,38.36,394489,29.0557849433916,29.4924260564349,29.0481245729873,29.3851808707752,514973.792625181,0.0,1.0
2016-10-18,37.64,38.2,37.6,38.01,334582,28.8336342016678,29.2626149443069,28.8029927200507,29.1170679066257,436770.002418618,0.0,1.0
2016-10-19,37.63,37.71,37.22,37.5,389725,28.8259738312635,28.8872567944977,28.5118986446885,28.726389016008,508754.772201123,0.0,1.0
2016-10-20,36.9,37.56,36.62,37.48,764379,28.2667667917519,28.7723512384337,28.0522764204324,28.7110682751995,997835.561024625,0.0,1.0
2016-10-21,37.05,37.06,36.45,36.92,493639,28.3816723478159,28.3893327182202,27.9220501235598,28.2820875325604,644406.176135969,0.0,1.0
2016-10-24,38.0,38.18,36.75,37.0,417280,29.1094075362215,29.2472942034983,28.1518612356879,28.3433704957946,544725.617663953,0.0,1.0
2016-10-25,37.97,38.18,37.9,38.0,310378,29.0864264250087,29.2472942034983,29.0328038321788,29.1094075362215,405173.619055077,0.0,1.0
2016-10-26,37.41,37.93,37.27,37.85,224369,28.6574456823696,29.0557849433916,28.5502004967099,28.9945019801574,292895.758506623,0.0,1.0
2016-10-27,37.69,38.03,37.28,37.4,265776,28.8719360536891,29.1323886474343,28.5578608671141,28.6497853119653,346949.28048374,0.0,1.0
2016-10-28,38.16,38.4996,37.4863,37.59,405738,29.2319734626898,29.4921196416187,28.7158943085542,28.7953323496465,529658.461128588,0.0,1.0
2016-10-31,38.65,39.0,37.85,37.9,398186,29.6073316124989,29.8754445766484,28.9945019801574,29.0328038321788,519799.930011358,0.0,1.0
2016-11-01,38.15,38.65,37.85,38.4,372778,29.2243130922855,29.6073316124989,28.9945019801574,29.4158223523922,486631.821083046,0.0,1.0
2016-11-02,37.85,38.5,37.8,37.95,247789,28.9945019801574,29.4924260564349,28.9562001281361,29.0711056842001,323468.692665198,0.0,1.0
2016-11-03,37.3,38.15,37.075,37.65,317625,28.5731816079227,29.2243130922855,28.4008232738266,28.8412945720721,414633.997101498,0.0,1.0
2016-11-04,36.5,37.3,35.65,37.05,759750,27.9603519755812,28.5731816079227,27.3092204912183,28.3816723478159,991792.772287645,0.0,1.0
2016-11-07,37.3,38.05,36.5,36.5,301333,28.5731816079227,29.1477093882428,27.9603519755812,27.9603519755812,393366.096020734,0.0,1.0
2016-11-08,36.75,37.6,36.5,37.1,388718,28.1518612356879,28.8029927200507,27.9603519755812,28.4199741998373,507440.214357498,0.0,1.0
2016-11-09,38.05,38.3,36.064,36.2,272557,29.1477093882428,29.3392186483495,27.626359825955,27.7305408634531,355801.33285476,0.0,1.0
2016-11-10,39.45,39.7,38.1,38.3,406186,30.2201612448405,30.4116705049472,29.1860112402642,29.3392186483495,530243.289245711,0.0,1.0
2016-11-11,40.95,41.45,39.3,39.4,595028,31.3692168054808,31.7522353256942,30.1052556887764,30.1818593928191,776761.394812469,0.0,1.0
2016-11-14,41.95,42.225,40.65,41.15,483426,32.1352538459077,32.345914032025,31.1394056933527,31.5224242135662,631073.922653408,0.0,1.0
2016-11-15,40.15,41.95,40.105,41.85,345886,30.7563871731393,32.1352538459077,30.7219155063201,32.058650141865,451526.469016761,0.0,1.0
2016-11-16,39.75,40.55,39.6,40.15,442615,30.4499723569685,31.06280198931,30.3350668009045,30.7563871731393,577798.430939252,0.0,1.0
2016-11-17,39.95,40.2,39.4,39.6,136177,30.6031797650539,30.7946890251606,30.1818593928191,30.3350668009045,177768.166307094,0.0,1.0
2016-11-18,40.0,40.6,39.75,39.85,270320,30.6414816170752,31.1011038413314,30.4499723569685,30.5265760610112,352881.108528854,0.0,1.0
2016-11-21,39.95,40.05,39.65,39.8,303710,30.6031797650539,30.6797834690966,30.3733686529258,30.4882742089899,396469.079133243,0.0,1.0
2016-11-22,39.975,40.5,39.8,40.05,289676,30.6223306910646,31.0245001372887,30.4882742089899,30.6797834690966,378148.816196375,0.0,1.0
2016-11-23,39.75,39.95,39.55,39.75,177653,30.4499723569685,30.6031797650539,30.2967649488831,30.4499723569685,231911.762257608,0.0,1.0
2016-11-25,40.35,40.35,39.6,39.6,180174,30.9095945812246,30.9095945812246,30.3350668009045,30.3350668009045,235202.725836334,0.0,1.0
2016-11-28,40.95,41.2128,40.0,40.05,350784,31.3692168054808,31.570531339705,30.6414816170752,30.6797834690966,457920.415707995,0.0,1.0
2016-11-29,40.0,41.0,39.9,40.85,233958,30.6414816170752,31.4075186575021,30.5648779130326,31.2926131014381,305413.429968902,0.0,1.0
2016-11-30,40.7,40.975,39.85,40.1,249780,31.1777075453741,31.3883677314914,30.5265760610112,30.7180853211179,326067.783694647,0.0,1.0
2016-12-01,40.95,41.5,40.2,40.25,391711,31.3692168054808,31.7905371777156,30.7946890251606,30.832990877182,511347.336131051,0.0,1.0
2016-12-02,39.65,40.65,38.85,40.6,361752,30.3733686529258,31.1394056933527,29.7605390205843,31.1011038413314,472238.261218297,0.0,1.0
2016-12-05,39.75,40.65,39.4,39.55,282624,30.4499723569685,31.1394056933527,30.1818593928191,30.2967649488831,368942.995031292,0.0,1.0
2016-12-06,39.65,40.1,39.26,39.75,362332,30.3733686529258,30.7180853211179,30.0746142071593,30.4499723569685,472995.404762787,0.0,1.0
2016-12-07,40.4,40.6,39.0,39.3,246333,30.947896433246,31.1011038413314,29.8754445766484,30.1052556887764,321568.001284544,0.0,1.0
2016-12-08,39.7,40.7,39.5,39.85,309722,30.4116705049472,31.1777075453741,30.2584630968618,30.5265760610112,404317.26359786,0.0,1.0
2016-12-09,40.2,40.6002,39.0,39.0,472336,30.7946890251606,31.1012570487395,29.8754445766484,29.8754445766484,616596.815914785,0.0,1.0
2016-12-12,40.55,40.7,39.95,39.95,619883,31.06280198931,31.1777075453741,30.6031797650539,30.6031797650539,809207.606533706,0.0,1.0
2016-12-13,42.25,42.5,40.5,40.5,166383,32.3650649580357,32.5565742181424,31.0245001372887,31.0245001372887,217199.67993621,0.0,1.0
2016-12-14,40.8,42.25,40.4,42.25,113112,31.2543112494167,32.3650649580357,30.947896433246,32.3650649580357,147658.656214545,0.0,1.0
2016-12-15,41.25,41.775,40.7,40.75,508055,31.5990279176088,32.001197363833,31.1777075453741,31.2160093973954,663225.109476276,0.0,1.0
2016-12-16,43.25,43.65,40.85,41.3,1564667,33.1311019984626,33.4375168146334,31.2926131014381,31.6373297696302,2042547.44539256,0.0,1.0
2016-12-19,43.05,43.45,42.45,43.4,563505,32.9778945903772,33.284309406548,32.5182723661211,33.2460075545266,735610.643169399,0.0,1.0
2016-12-20,43.25,43.4,42.45,42.9,306384,33.1311019984626,33.2460075545266,32.5182723661211,32.8629890343132,399959.771957326,0.0,1.0
2016-12-21,42.7,43.85,42.65,43.5,369011,32.7097816262278,33.5907242227187,32.6714797742065,33.3226112585693,481714.304303569,0.0,1.0
2016-12-22,42.0,42.9,41.9,42.4,340070,32.173555697929,32.8629890343132,32.0969519938863,32.4799705140998,443934.146853386,0.0,1.0
2016-12-23,44.95,45.925,40.9653,41.15,1596632,34.4333649671883,35.1802510816045,31.3809371721993,31.5224242135662,2084275.19263333,0.0,1.0
2016-12-27,45.45,46.15,44.21,44.75,587284,34.8163834874017,35.3526094157006,33.8664975572724,34.2801575591029,766652.223073615,0.0,1.0
2016-12-28,44.45,45.4,43.5,45.05,504803,34.0503464469749,34.7780816353804,33.3226112585693,34.509968671231,658979.883947509,0.0,1.0
2016-12-29,43.7,44.95,43.4,44.55,385849,33.4758186666547,34.4333649671883,33.2460075545266,34.1269501510175,503694.964652078,0.0,1.0
2016-12-30,44.175,44.55,43.2,43.65,392342,33.8396862608575,34.1269501510175,33.0928001464413,33.4375168146334,512171.05609066,0.0,1.0
2017-01-03,43.75,44.3165,42.7,44.0,563308,33.514120518676,33.9480805020779,32.7097816262278,33.7056297787828,735353.475448253,0.0,1.0
2017-01-04,44.05,44.95,43.5,43.6,435408,33.7439316308041,34.4333649671883,33.3226112585693,33.399214962612,568390.269689002,0.0,1.0
2017-01-05,43.9,44.495,43.0,44.15,388507,33.6290260747401,34.0848181137941,32.9395927383559,33.8205353348468,507164.770757692,0.0,1.0
2017-01-06,43.05,44.0,42.955,43.95,305904,32.9778945903772,33.7056297787828,32.9051210715367,33.6673279267614,399333.170403265,0.0,1.0
2017-01-09,44.15,44.4,42.45,43.05,570073,33.8205353348468,34.0120445949535,32.5182723661211,32.9778945903772,744184.641100803,0.0,1.0
2017-01-10,43.6,44.4,43.35,44.15,708348,33.399214962612,34.0120445949535,33.2077057025053,33.8205353348468,924691.578367107,0.0,1.0
2017-01-11,44.45,45.75,43.6254,43.7,599415,34.0503464469749,35.0461945995298,33.4186723034389,33.4758186666547,782488.271932608,0.0,1.0
2017-01-12,42.95,44.35,42.85,44.1,541913,32.9012908863345,33.9737427429322,32.8246871822919,33.7822334828255,707424.016595875,0.0,1.0
2017-01-13,43.0,43.95,42.8,43.15,317044,32.9395927383559,33.6673279267614,32.7863853302705,33.0544982944199,413875.548137103,0.0,1.0
2017-01-17,43.4,43.65,42.45,42.75,564665,33.2460075545266,33.4375168146334,32.5182723661211,32.7480834782492,737124.93025838,0.0,1.0
2017-01-18,43.75,43.85,42.35,43.3,448139,33.514120518676,33.5907242227187,32.4416686620784,33.1694038504839,585009.570490575,0.0,1.0
2017-01-19,43.1,43.95,42.75,43.95,254121,33.0161964423986,33.6673279267614,32.7480834782492,33.6673279267614,331734.611499189,0.0,1.0
2017-01-20,43.5,43.65,43.15,43.2,364561,33.3226112585693,33.4375168146334,33.0544982944199,33.0928001464413,475905.185729459,0.0,1.0
2017-01-23,43.75,44.2,43.15,43.15,269393,33.514120518676,33.8588371868681,33.0544982944199,33.0544982944199,351670.984277573,0.0,1.0
2017-01-24,43.4,44.1,43.35,43.8,201034,33.2460075545266,33.7822334828255,33.2077057025053,33.5524223706974,262433.785039914,0.0,1.0
2017-01-25,42.75,43.5817,42.5,43.15,313938,32.7480834782492,33.3851964847722,32.5565742181424,33.0544982944199,409820.913914365,0.0,1.0
2017-01-26,42.2,43.0,42.1,42.65,196752,32.3267631060144,32.9395927383559,32.2501594019717,32.6714797742065,256843.977009725,0.0,1.0
2017-01-27,41.4,42.5,41.3,42.2,269958,31.7139334736729,32.5565742181424,31.6373297696302,32.3267631060144,352408.546523499,0.0,1.0
2017-01-30,41.55,42.0,40.9,41.3,264343,31.8288390297369,32.173555697929,31.3309149534594,31.6373297696302,345078.613760886,0.0,1.0
2017-01-31,41.7,41.95,41.4,41.4,478437,31.9437445858009,32.1352538459077,31.7139334736729,31.7139334736729,624561.182750885,0.0,1.0
2017-02-01,42.05,42.35,41.605,41.75,398877,32.2118575499503,32.4416686620784,31.8709710669604,31.9820464378223,520701.975165225,0.0,1.0
2017-02-02,41.85,42.6,41.75,42.0,243338,32.058650141865,32.6331779221851,31.9820464378223,32.173555697929,317658.268671183,0.0,1.0
2017-02-03,41.15,42.05,41.1,41.85,326709,31.5224242135662,32.2118575499503,31.4841223615448,32.058650141865,426492.431512108,0.0,1.0
2017-02-06,39.6,41.25,39.4,41.15,572290,30.3350668009045,31.5990279176088,30.1818593928191,31.5224242135662,747078.757028624,0.0,1.0
2017-02-07,39.05,39.6,38.85,39.55,441835,29.9137464286697,30.3350668009045,29.7605390205843,30.2967649488831,576780.203413902,0.0,1.0
2017-02-08,38.85,39.05,37.95,38.9,360181,29.7605390205843,29.9137464286697,29.0711056842001,29.7988408726057,470187.44654865,0.0,1.0
2017-02-09,39.85,40.25,38.5,38.75,418499,30.5265760610112,30.832990877182,29.4924260564349,29.6839353165416,546316.924527289,0.0,1.0
2017-02-10,39.4,40.125,39.2,40.0,376620,30.1818593928191,30.7372362471286,30.0286519847337,30.6414816170752,491647.244355345,0.0,1.0
2017-02-13,39.2,40.05,39.2,39.45,338851,30.0286519847337,30.6797834690966,30.0286519847337,30.2201612448405,442342.839990051,0.0,1.0
2017-02-14,39.05,39.3,38.55,39.2,389428,29.9137464286697,30.1052556887764,29.5307279084563,30.0286519847337,508367.062489547,0.0,1.0
2017-02-15,39.2,39.65,38.9,38.9,342288,30.0286519847337,30.3733686529258,29.7988408726057,29.7988408726057,446829.568201111,0.0,1.0
2017-02-16,38.95,39.6,38.65,39.2,360430,29.837142724627,30.3350668009045,29.6073316124989,30.0286519847337,470512.496104819,0.0,1.0
2017-02-17,38.65,38.95,38.15,38.8,351783,29.6073316124989,29.837142724627,29.2243130922855,29.722237168563,459224.530192386,0.0,1.0
2017-02-21,38.45,39.2,38.3,38.55,659933,29.4541242044136,30.0286519847337,29.3392186483495,29.5307279084563,861489.673700695,0.0,1.0
2017-02-22,38.4,38.65,38.0,38.3,304078,29.4158223523922,29.6073316124989,29.1094075362215,29.3392186483495,396949.473658023,0.0,1.0
2017-02-23,38.1,38.85,38.0,38.5,261794,29.1860112402642,29.7605390205843,29.1094075362215,29.4924260564349,341751.098424839,0.0,1.0
2017-02-24,37.95,38.2,37.55,37.9,410002,29.0711056842001,29.2626149443069,28.7646908680294,29.0328038321788,535224.7716005,0.0,1.0
2017-02-27,38.05,38.2,37.6,37.8,527528,29.1477093882428,29.2626149443069,28.8029927200507,28.9562001281361,688645.5512726,0.0,1.0
2017-02-28,37.95,38.45,37.75,37.9,358757,29.0711056842001,29.4541242044136,28.9178982761148,29.0328038321788,468328.528604935,0.0,1.0
2017-03-01,38.1,38.7,38.0,38.2,381855,29.1860112402642,29.6456334645203,29.1094075362215,29.2626149443069,498481.117554325,0.0,1.0
2017-03-02,37.4,38.25,37.25,38.0,352745,28.6497853119653,29.3009167963282,28.5348797559013,29.1094075362215,460480.344140318,0.0,1.0
2017-03-03,37.4,37.75,37.15,37.25,284819,28.6497853119653,28.9178982761148,28.4582760518586,28.5348797559013,371808.391721218,0.0,1.0
2017-03-06,37.8,37.85,36.8,37.35,593827,28.9562001281361,28.9945019801574,28.1901630877092,28.611483459944,775193.585507412,0.0,1.0
2017-03-07,37.15,38.0,37.0,37.75,298441,28.4582760518586,29.1094075362215,28.3433704957946,28.9178982761148,389590.821657516,0.0,1.0
2017-03-08,37.95,38.45,37.0,37.2,489255,29.0711056842001,29.4541242044136,28.3433704957946,28.49657790388,638683.215275542,0.0,1.0
2017-03-09,38.85,39.1,38.0,38.0,415509,29.7605390205843,29.952048280691,29.1094075362215,29.1094075362215,542413.719013449,0.0,1.0
2017-03-10,38.8,39.075,38.35,38.9,288432,29.722237168563,29.9328973546804,29.3775205003709,29.7988408726057,376524.873835433,0.0,1.0
2017-03-13,38.35,38.9,38.2,38.7,293909,29.3775205003709,29.7988408726057,29.2626149443069,29.6456334645203,383674.658651253,0.0,1.0
2017-03-14,38.15,39.2,38.0,39.2,161143,29.2243130922855,30.0286519847337,29.1094075362215,30.0286519847337,210359.279637707,0.0,1.0
2017-03-15,38.5,38.8,37.55,38.15,299454,29.4924260564349,29.722237168563,28.7646908680294,29.2243130922855,390913.212020566,0.0,1.0
2017-03-16,39.0,39.05,38.15,38.5,336734,29.8754445766484,29.9137464286697,29.2243130922855,29.4924260564349,439579.266052659,0.0,1.0
2017-03-17,38.5,39.05,38.4,38.8,399838,29.4924260564349,29.9137464286697,29.4158223523922,29.722237168563,521956.483693252,0.0,1.0
2017-03-20,39.2,39.35,38.05,38.35,338300,30.0286519847337,30.1435575407978,29.1477093882428,29.3775205003709,441623.553622785,0.0,1.0
2017-03-21,39.2,39.7,39.0,39.25,466678,30.0286519847337,30.4116705049472,29.8754445766484,30.0669538367551,609210.750096288,0.0,1.0
2017-03-22,37.15,39.25,37.025,39.0,598522,28.4582760518586,30.0669538367551,28.3625214218053,29.8754445766484,781322.531958075,0.0,1.0
2017-03-23,37.3,37.4,36.925,37.25,385232,28.5731816079227,28.6497853119653,28.2859177177626,28.5348797559013,502889.520571127,0.0,1.0
2017-03-24,37.35,37.5,36.9,37.15,509916,28.611483459944,28.726389016008,28.2667667917519,28.4582760518586,665654.495918167,0.0,1.0
2017-03-27,37.5,37.95,35.1,35.1,940713,28.726389016008,29.0711056842001,26.8879001189835,26.8879001189835,1228025.47442847,0.0,1.0
2017-03-28,37.55,37.7,36.6,37.05,872010,28.7646908680294,28.8795964240934,28.0369556796238,28.3816723478159,1138339.21074373,0.0,1.0
2017-03-29,37.05,37.7,36.75,37.35,764695,28.3816723478159,28.8795964240934,28.1518612356879,28.611483459944,998248.073714383,0.0,1.0
2017-03-30,36.8,37.245,36.425,36.95,465307,28.1901630877092,28.5310495706992,27.9028991975491,28.3050686437733,607421.0194075,0.0,1.0
2017-03-31,36.8,37.2,36.6,36.6,558813,28.1901630877092,28.49657790388,28.0369556796238,28.0369556796238,729485.612978449,0.0,1.0
2017-04-03,36.35,37.55,36.35,37.05,423042,27.8454464195171,28.7646908680294,27.8454464195171,28.3816723478159,552247.447152499,0.0,1.0
2017-04-04,36.8,36.95,35.805,36.3,484141,28.1901630877092,28.3050686437733,27.4279562324845,27.8071445674958,632007.29788498,0.0,1.0
2017-04-05,36.65,37.375,36.575,36.85,406415,28.0752575316452,28.6306343859547,28.0178047536132,28.2284649397306,530542.230403795,0.0,1.0
2017-04-06,37.7,37.95,36.65,36.7,465527,28.8795964240934,29.0711056842001,28.0752575316452,28.1135593836665,607708.211786445,0.0,1.0
2017-04-07,37.2,37.9,37.15,37.55,320821,28.49657790388,29.0328038321788,28.4582760518586,28.7646908680294,418806.119115623,0.0,1.0
2017-04-10,38.0,38.05,37.005,37.05,349102,29.1094075362215,29.1477093882428,28.3472006809967,28.3816723478159,455724.699428972,0.0,1.0
2017-04-11,38.5,38.625,37.75,37.75,434189,29.4924260564349,29.5881806864883,28.9178982761148,28.9178982761148,566798.962825668,0.0,1.0
2017-04-12,38.6,38.81,38.1,38.6,300472,29.5690297604776,29.7298975389673,29.1860112402642,29.5690297604776,392242.129483137,0.0,1.0
2017-04-13,38.575,38.625,37.9253,38.45,263557,29.5498788344669,29.5881806864883,29.0521845693016,29.4541242044136,344052.553716111,0.0,1.0
2017-04-17,38.6,38.85,38.3,38.55,328665,29.5690297604776,29.7605390205843,29.3392186483495,29.5307279084563,429045.832844909,0.0,1.0
2017-04-18,38.45,38.6503,38.25,38.25,235277,29.4541242044136,29.6075614236111,29.3009167963282,29.3009167963282,307135.278822666,0.0,1.0
2017-04-19,38.5,38.9,38.35,38.35,312158,29.4924260564349,29.7988408726057,29.3775205003709,29.3775205003709,407497.266484722,0.0,1.0
2017-04-20,39.0,39.0,38.325,38.4,256381,29.8754445766484,29.8754445766484,29.3583695743602,29.4158223523922,334684.860482894,0.0,1.0
2017-04-21,39.55,39.775,38.55,38.55,443934,30.2967649488831,30.4691232829792,29.5307279084563,29.5307279084563,579520.279793017,0.0,1.0
2017-04-24,38.8,39.9,38.8,39.9,562849,29.722237168563,30.5648779130326,29.722237168563,30.5648779130326,734754.28771218,0.0,1.0
2017-04-25,38.7,38.95,38.1395,38.7,907017,29.6456334645203,29.837142724627,29.216269703361,29.6456334645203,1184038.04533336,0.0,1.0
2017-04-26,38.7,39.45,38.65,38.7,428499,29.6456334645203,30.2201612448405,29.6073316124989,29.6456334645203,559371.123570232,0.0,1.0
2017-04-27,38.8,38.9,38.1,38.6,573985,29.722237168563,29.7988408726057,29.1860112402642,29.5690297604776,749291.443766402,0.0,1.0
2017-04-28,37.75,38.9,37.65,38.65,838444,28.9178982761148,29.7988408726057,28.8412945720721,29.6073316124989,1094521.48623619,0.0,1.0
2017-05-01,37.05,37.95,36.95,37.7,604506,28.3816723478159,29.0711056842001,28.3050686437733,28.8795964240934,789134.164665372,0.0,1.0
2017-05-02,36.7,37.05,36.3,37.0,393816,28.1135593836665,28.3816723478159,27.8071445674958,28.3433704957946,514095.245029591,0.0,1.0
2017-05-03,36.7,36.8,36.35,36.6,223055,28.1135593836665,28.1901630877092,27.8454464195171,28.0369556796238,291180.436752381,0.0,1.0
2017-05-04,37.15,37.3,36.4745,36.7,266318,28.4582760518586,28.5731816079227,27.9408180310503,28.1135593836665,347656.818071868,0.0,1.0
2017-05-05,37.85,37.85,37.034,37.1,192258,28.9945019801574,28.9945019801574,28.3694157551691,28.4199741998373,250977.419959827,0.0,1.0
2017-05-08,37.8,37.9,37.45,37.7,209518,28.9562001281361,29.0328038321788,28.6880871639867,28.8795964240934,273508.967507947,0.0,1.0
2017-05-09,37.3,38.1,37.3,37.75,269287,28.5731816079227,29.1860112402642,28.5731816079227,28.9178982761148,351532.609767717,0.0,1.0
2017-05-10,37.05,37.4,36.95,37.2,163017,28.3816723478159,28.6497853119653,28.3050686437733,28.49657790388,212805.636538355,0.0,1.0
2017-05-11,37.45,37.55,36.6,36.9,212717,28.6880871639867,28.7646908680294,28.0369556796238,28.2667667917519,277685.005781785,0.0,1.0
2017-05-12,37.15,37.5,37.0,37.3,180863,28.4582760518586,28.726389016008,28.3433704957946,28.5731816079227,236102.160150393,0.0,1.0
2017-05-15,37.65,37.9,37.0,37.0,235484,28.8412945720721,29.0328038321788,28.3433704957946,28.3433704957946,307405.500742855,0.0,1.0
2017-05-16,37.7,37.9,37.55,37.7,192610,28.8795964240934,29.0328038321788,28.7646908680294,28.8795964240934,251436.927766138,0.0,1.0
2017-05-17,38.2,38.375,37.405,37.5,262557,29.2626149443069,29.3966714263816,28.6536154971675,28.726389016008,342747.133811816,0.0,1.0
2017-05-18,38.6,38.7,38.0,38.0,154307,29.5690297604776,29.6456334645203,29.1094075362215,29.1094075362215,201435.429171951,0.0,1.0
2017-05-19,38.9,39.05,38.25,38.5,236293,29.7988408726057,29.9137464286697,29.3009167963282,29.4924260564349,308461.585445429,0.0,1.0
2017-05-22,40.05,40.15,38.86,39.0,359517,30.6797834690966,30.7563871731393,29.7681993909886,29.8754445766484,469320.647732198,0.0,1.0
2017-05-23,40.35,40.45,39.95,40.2,241008,30.9095945812246,30.9861982852673,30.6031797650539,30.7946890251606,314616.640294178,0.0,1.0
2017-05-24,40.4,40.875,40.2,40.2,354079,30.947896433246,31.3117640274488,30.7946890251606,30.7946890251606,462221.774292645,0.0,1.0
2017-05-25,41.25,41.275,40.25,40.4,406729,31.5990279176088,31.6181788436195,30.832990877182,30.947896433246,530952.132253745,0.0,1.0
2017-05-26,40.65,41.425,40.55,41.25,332203,31.1394056933527,31.7330843996835,31.06280198931,31.5990279176088,433664.408466302,0.0,1.0
2017-05-30,38.0,39.7,37.925,39.65,487151,29.1094075362215,30.4116705049472,29.0519547581895,30.3733686529258,635936.611796905,0.0,1.0
2017-05-31,37.2,38.2,37.1,38.0,509026,28.49657790388,29.2626149443069,28.4199741998373,29.1094075362215,664492.672203345,0.0,1.0
2017-06-01,37.8,37.9,36.705,37.05,216992,28.9562001281361,29.0328038321788,28.1173895688687,28.3816723478159,283265.675872644,0.0,1.0
2017-06-02,38.55,38.75,37.75,37.75,225706,29.5307279084563,29.6839353165416,28.9178982761148,28.9178982761148,294641.104918664,0.0,1.0
2017-06-05,38.75,39.15,38.1,38.35,222996,29.6839353165416,29.9903501327124,29.1860112402642,29.3775205003709,291103.416978027,0.0,1.0
2017-06-06,38.45,38.7,37.975,38.7,263828,29.4541242044136,29.6456334645203,29.0902566102108,29.6456334645203,344406.322510174,0.0,1.0
2017-06-07,38.2,38.9,38.05,38.3,281046,29.2626149443069,29.7988408726057,29.1477093882428,29.3392186483495,366883.042422314,0.0,1.0
2017-06-08,38.25,38.5,37.95,38.15,246639,29.3009167963282,29.4924260564349,29.0711056842001,29.2243130922855,321967.459775259,0.0,1.0
2017-06-09,38.5,38.7,38.15,38.45,314721,29.4924260564349,29.6456334645203,29.2243130922855,29.4541242044136,410843.057699428,0.0,1.0
2017-06-12,39.7,40.025,38.275,38.3,284382,30.4116705049472,30.6606325430859,29.3200677223389,29.3392186483495,371237.923223041,0.0,1.0
2017-06-13,39.5,39.75,38.725,39.55,225593,30.2584630968618,30.4499723569685,29.664784390531,30.2967649488831,294493.592469479,0.0,1.0
2017-06-14,39.65,39.8,39.05,39.3,219997,30.3733686529258,30.4882742089899,29.9137464286697,30.1052556887764,287188.462685048,0.0,1.0
2017-06-15,39.1,39.6,39.05,39.4,143508,29.952048280691,30.3350668009045,29.9137464286697,30.1818593928191,187338.199625476,0.0,1.0
2017-06-16,37.35,37.85,35.3,37.65,797061,28.611483459944,28.9945019801574,27.0411075270689,28.8412945720721,1040499.29433677,0.0,1.0
2017-06-19,38.0,38.0,36.6,37.3,360368,29.1094075362215,29.1094075362215,28.0369556796238,28.5731816079227,470431.560070752,0.0,1.0
2017-06-20,37.6,37.995,37.35,37.9,290976,28.8029927200507,29.1055773510193,28.611483459944,29.0328038321788,379845.862071958,0.0,1.0
2017-06-21,37.75,37.875,37.3613,37.45,242448,28.9178982761148,29.0136529061681,28.6201396785008,28.6880871639867,316496.444956361,0.0,1.0
2017-06-22,37.7,38.3,37.4,37.65,363846,28.8795964240934,29.3392186483495,28.6497853119653,28.8412945720721,474971.810497889,0.0,1.0
2017-06-23,38.1,38.35,37.6,37.65,286195,29.1860112402642,29.3775205003709,28.8029927200507,28.8412945720721,373604.649509526,0.0,1.0
2017-06-26,38.2,38.525,38.05,38.2,180104,29.2626149443069,29.5115769824456,29.1477093882428,29.2626149443069,235111.346443033,0.0,1.0
2017-06-27,38.15,38.525,37.7,38.05,202908,29.2243130922855,29.5115769824456,28.8795964240934,29.1477093882428,264880.141940562,0.0,1.0
2017-06-28,38.8,38.8,37.85,38.15,261205,29.722237168563,29.722237168563,28.9945019801574,29.2243130922855,340982.20610121,0.0,1.0
2017-06-29,39.2,39.7499,38.6,38.7,313866,30.0286519847337,30.4498957532645,29.5690297604776,29.6456334645203,409726.923681257,0.0,1.0
2017-06-30,39.6,39.7,39.0,39.15,236808,30.3350668009045,30.4116705049472,29.8754445766484,29.9903501327124,309133.876696141,0.0,1.0
2017-07-03,39.35,40.2,39.2,39.55,187925,30.1435575407978,30.7946890251606,30.0286519847337,30.2967649488831,245321.035514519,0.0,1.0
2017-07-05,39.05,39.5,38.9,39.35,220939,29.9137464286697,30.2584630968618,29.7988408726057,30.1435575407978,288418.168234893,0.0,1.0
2017-07-06,38.3,39.0,38.15,39.0,451244,29.3392186483495,29.8754445766484,29.2243130922855,29.8754445766484,589062.899293409,0.0,1.0
2017-07-07,38.45,38.725,38.15,38.15,346658,29.4541242044136,29.664784390531,29.2243130922855,29.2243130922855,452534.253182877,0.0,1.0
2017-07-10,36.35,38.4,36.05,37.95,496955,27.8454464195171,29.4158223523922,27.6156353073891,29.0711056842001,648734.948538608,0.0,1.0
2017-07-11,36.1,36.621,35.655,36.2,508392,27.6539371594104,28.0530424574728,27.3130506764204,27.7305408634531,663665.035984023,0.0,1.0
2017-07-12,36.25,36.35,35.7,36.2,410944,27.7688427154744,27.8454464195171,27.3475223432397,27.7305408634531,536454.477150346,0.0,1.0
2017-07-13,36.6,36.7,35.9,36.05,112608,28.0369556796238,28.1135593836665,27.500729751325,27.6156353073891,147000.72458278,0.0,1.0
2017-07-14,36.2,36.55,35.95,36.5,347600,27.7305408634531,27.9986538276025,27.5390316033464,27.9603519755812,453763.958732722,0.0,1.0
2017-07-17,35.55,36.125,35.0,36.05,508798,27.2326167871756,27.6730880854211,26.8112964149408,27.6156353073891,664195.036465166,0.0,1.0
2017-07-18,35.45,35.525,35.05,35.45,368642,27.1560130831329,27.2134658611649,26.8495982669622,27.1560130831329,481232.604358885,0.0,1.0
2017-07-19,35.55,35.65,35.15,35.3,291948,27.2326167871756,27.3092204912183,26.9262019710049,27.0411075270689,381114.730218932,0.0,1.0
2017-07-20,36.1,36.1,35.4,35.4,311829,27.6539371594104,27.6539371594104,27.1177112311116,27.1177112311116,407067.783336209,0.0,1.0
2017-07-21,37.1,37.2,36.0319,36.5,463864,28.4199741998373,28.49657790388,27.6017700369573,27.9603519755812,605537.298485602,0.0,1.0
2017-07-24,34.85,35.45,33.4,34.55,965792,26.6963908588768,27.1560130831329,25.5856371502578,26.4665797467487,1260764.10020827,0.0,1.0
2017-07-25,37.05,37.1,34.6,34.65,468063,28.3816723478159,28.4199741998373,26.5048815987701,26.5431834507914,611018.756663736,0.0,1.0
2017-07-26,37.5,38.0,36.3,36.9,305408,28.726389016008,29.1094075362215,27.8071445674958,28.2667667917519,398685.682130735,0.0,1.0
2017-07-27,38.05,38.3,37.35,37.4,314709,29.1477093882428,29.3392186483495,28.611483459944,28.6497853119653,410827.392660577,0.0,1.0
2017-07-28,38.35,39.09,37.95,38.5,320699,29.3775205003709,29.9443879102868,29.0711056842001,29.4924260564349,418646.857887299,0.0,1.0
2017-07-31,38.15,38.7,37.4,38.3,320769,29.2243130922855,29.6456334645203,28.6497853119653,29.3392186483495,418738.2372806,0.0,1.0
2017-08-01,38.0,38.275,37.5,38.15,263668,29.1094075362215,29.3200677223389,28.726389016008,29.2243130922855,344197.455325487,0.0,1.0
2017-08-02,37.9,38.4,37.6,37.95,220550,29.0328038321788,29.4158223523922,28.8029927200507,29.0711056842001,287910.359892123,0.0,1.0
2017-08-03,37.6,38.4,37.55,37.8,170382,28.8029927200507,29.4158223523922,28.7646908680294,28.9562001281361,222420.054133483,0.0,1.0
2017-08-04,36.7,37.75,36.65,37.6,288217,28.1135593836665,28.9178982761148,28.0752575316452,28.8029927200507,376244.20855601,0.0,1.0
2017-08-07,36.85,37.45,36.45,36.55,265920,28.2284649397306,28.6880871639867,27.9220501235598,27.9986538276025,347137.260949958,0.0,1.0
2017-08-08,36.2,37.25,35.95,36.65,237222,27.7305408634531,28.5348797559013,27.5390316033464,28.0752575316452,309674.320536519,0.0,1.0
2017-08-09,35.75,36.45,35.55,36.1,269086,27.385824195261,27.9220501235598,27.2326167871756,27.6539371594104,351270.220366954,0.0,1.0
2017-08-10,36.1,36.5678,35.65,35.65,147858,27.6539371594104,28.0122892869221,27.3092204912183,27.3092204912183,193016.776209157,0.0,1.0
2017-08-11,36.3,36.65,35.85,35.95,206356,27.8071445674958,28.0752575316452,27.4624278993037,27.5390316033464,269381.229770568,0.0,1.0
2017-08-14,37.05,37.225,36.15,36.4,259400,28.3816723478159,28.5157288298906,27.6922390114317,27.8837482715385,338625.92317396,0.0,1.0
2017-08-15,36.5,37.05,36.45,37.0,148237,27.9603519755812,28.3816723478159,27.9220501235598,28.3433704957946,193511.530352884,0.0,1.0
2017-08-16,35.75,36.9,35.65,36.35,292446,27.385824195261,28.2667667917519,27.3092204912183,27.8454464195171,381764.829331271,0.0,1.0
2017-08-17,35.6,36.1,35.36,35.65,260044,27.270918639197,27.6539371594104,27.0870697494945,27.3092204912183,339466.613592324,0.0,1.0
2017-08-18,35.3,35.575,35.05,35.35,281995,27.0411075270689,27.2517677131863,26.8495982669622,27.0794093790902,368121.88591149,0.0,1.0
2017-08-21,34.45,35.4,34.35,35.3,448880,26.3899760427061,27.1177112311116,26.3133723386634,27.0411075270689,585976.886639655,0.0,1.0
2017-08-22,35.15,35.25,34.3,34.3,242458,26.9262019710049,27.0028056750476,26.275070486642,26.275070486642,316509.499155403,0.0,1.0
2017-08-23,34.85,35.45,34.8,35.15,213833,26.6963908588768,27.1560130831329,26.6580890068555,26.9262019710049,279141.854394978,0.0,1.0
2017-08-24,34.4,34.9,34.175,34.8,242012,26.3516741906847,26.7346927108981,26.1793158565887,26.6580890068555,315927.281878089,0.0,1.0
2017-08-25,34.6,34.6,34.025,34.3,242730,26.5048815987701,26.5048815987701,26.0644103005246,26.275070486642,316864.573369372,0.0,1.0
2017-08-28,36.3,36.5,34.55,34.6,425429,27.8071445674958,27.9603519755812,26.4665797467487,26.5048815987701,555363.484464048,0.0,1.0
2017-08-29,35.9,36.2,35.2,36.1,332661,27.500729751325,27.7305408634531,26.9645038230262,27.6539371594104,434262.290782469,0.0,1.0
2017-08-30,36.2,36.275,35.7,35.75,277896,27.7305408634531,27.7879936414851,27.3475223432397,27.385824195261,362770.969723788,0.0,1.0
2017-08-31,36.45,36.5,35.95,36.1,299873,27.9220501235598,27.9603519755812,27.5390316033464,27.6539371594104,391460.182960465,0.0,1.0
2017-09-01,35.65,36.45,35.475,36.4,223973,27.3092204912183,27.9220501235598,27.1751640091436,27.8837482715385,292378.812224523,0.0,1.0
2017-09-05,37.1,37.2,35.55,35.55,351298,28.4199741998373,28.49657790388,27.2326167871756,27.2326167871756,458591.401538803,0.0,1.0
2017-09-06,37.1,37.15,36.1,36.9,483872,28.4199741998373,28.4582760518586,27.6539371594104,28.2667667917519,631656.139930724,0.0,1.0
2017-09-07,36.95,37.55,36.5,37.1,213382,28.3050686437733,28.7646908680294,27.9603519755812,28.4199741998373,278553.11001814,0.0,1.0
2017-09-08,37.4,37.65,36.7,36.85,259501,28.6497853119653,28.8412945720721,28.1135593836665,28.2284649397306,338757.770584293,0.0,1.0
2017-09-11,38.25,38.85,37.15,37.3,404727,29.3009167963282,29.7605390205843,28.4582760518586,28.5731816079227,528338.681605347,0.0,1.0
2017-09-12,37.95,38.5,37.75,38.25,306751,29.0711056842001,29.4924260564349,28.9178982761148,29.3009167963282,400438.861062202,0.0,1.0
2017-09-13,37.95,38.1,37.75,37.8,279000,29.0711056842001,29.1860112402642,28.9178982761148,28.9562001281361,364212.153298129,0.0,1.0
2017-09-14,38.0,38.05,37.55,37.85,254861,29.1094075362215,29.1477093882428,28.7646908680294,28.9945019801574,332700.622228367,0.0,1.0
2017-09-15,39.4,39.825,37.55,38.15,495643,30.1818593928191,30.5074251350005,28.7646908680294,29.2243130922855,647022.237624174,0.0,1.0
2017-09-18,39.85,40.4,39.25,39.25,343003,30.5265760610112,30.947896433246,30.0669538367551,30.0669538367551,447762.943432681,0.0,1.0
2017-09-19,39.6,40.3,39.45,39.7,290126,30.3350668009045,30.8712927292033,30.2201612448405,30.4116705049472,378736.255153308,0.0,1.0
2017-09-20,41.55,41.6,39.15,39.4,483771,31.8288390297369,31.8671408817582,29.9903501327124,30.1818593928191,631524.292520391,0.0,1.0
2017-09-21,41.15,41.4,40.35,41.3,258159,31.5224242135662,31.7139334736729,30.9095945812246,31.6373297696302,337005.897072729,0.0,1.0
2017-09-22,40.95,41.7,40.8,41.2,324193,31.3692168054808,31.9437445858009,31.2543112494167,31.5607260655875,423207.995032904,0.0,1.0
2017-09-25,40.8,41.3,40.45,40.9,224584,31.2543112494167,31.6373297696302,30.9861982852673,31.3309149534594,293176.423786047,0.0,1.0
2017-09-26,40.7,40.95,40.1,40.6,356589,31.1777075453741,31.3692168054808,30.7180853211179,31.1011038413314,465498.378252424,0.0,1.0
2017-09-27,40.8,40.8,40.1,40.55,237470,31.2543112494167,31.2543112494167,30.7180853211179,31.06280198931,309998.064672784,0.0,1.0
2017-09-28,40.7,40.85,40.462,40.75,179127,31.1777075453741,31.2926131014381,30.9953907297525,31.2160093973954,233835.951196537,0.0,1.0
2017-09-29,41.1,42.2,40.7413,40.75,584841,31.4841223615448,32.3267631060144,31.2093448751437,31.2160093973954,763463.082247423,0.0,1.0
2017-10-02,41.65,42.5,38.51,38.6,675495,31.9054427337796,32.5565742181424,29.5000864268392,29.5690297604776,881804.618251324,0.0,1.0
2017-10-03,43.5,44.85,42.35,43.6,1031443,33.3226112585693,34.3567612631456,32.4416686620784,33.399214962612,1346466.2223451,0.0,1.0
2017-10-04,44.6,44.7,43.61,43.65,501300,34.1652520030389,34.2418557070816,33.4068753330163,33.4375168146334,654406.998022767,0.0,1.0
2017-10-05,43.45,45.0,43.3,44.5,437662,33.284309406548,34.4716668192096,33.1694038504839,34.0886482989962,571332.686153281,0.0,1.0
2017-10-06,42.35,43.6,42.15,43.5,407758,32.4416686620784,33.399214962612,32.288461253993,33.3226112585693,532295.409335263,0.0,1.0
2017-10-09,42.7,43.1,42.2,42.2,221605,32.7097816262278,33.0161964423986,32.3267631060144,32.3267631060144,289287.577891154,0.0,1.0
2017-10-10,42.3,42.9,42.0792,42.75,201637,32.4033668100571,32.8629890343132,32.2342258315308,32.7480834782492,263220.953242203,0.0,1.0
2017-10-11,41.8,42.55,41.4,41.9,300826,32.0203482898436,32.5948760701638,31.7139334736729,32.0969519938863,392704.248129258,0.0,1.0
2017-10-12,41.6,42.05,41.35,41.65,190464,31.8671408817582,32.2118575499503,31.6756316216515,31.9054427337796,248635.496651523,0.0,1.0
2017-10-13,41.3,41.9,41.1,41.55,246904,31.6373297696302,32.0969519938863,31.4841223615448,31.8288390297369,322313.396049896,0.0,1.0
2017-10-16,42.375,42.6,41.05,41.05,255078,32.4608195880891,32.6331779221851,31.4458205095235,31.4458205095235,332983.898347599,0.0,1.0
2017-10-17,42.25,42.775,41.61,42.3,186962,32.3650649580357,32.7672344042598,31.8748012521625,32.4033668100571,244063.916146684,0.0,1.0
2017-10-18,42.3,42.8013,41.66,42.05,196330,32.4033668100571,32.7873811784231,31.9131031041839,32.2118575499503,256293.089810113,0.0,1.0
2017-10-19,41.95,42.6,41.625,42.0,233580,32.1352538459077,32.6331779221851,31.8862918077689,32.173555697929,304919.981245078,0.0,1.0
2017-10-20,42.3,42.4,41.5,42.05,216003,32.4033668100571,32.4799705140998,31.7905371777156,32.2118575499503,281974.615587296,0.0,1.0
2017-10-23,42.45,42.7,42.05,42.15,210929,32.5182723661211,32.7097816262278,32.2118575499503,32.288461253993,275350.914992907,0.0,1.0
2017-10-24,43.15,43.35,42.6,42.65,199438,33.0544982944199,33.2077057025053,32.6331779221851,32.6714797742065,260350.33487266,0.0,1.0
2017-10-25,43.5,43.7,42.6,43.05,177828,33.3226112585693,33.4758186666547,32.6331779221851,32.9778945903772,232140.210740859,0.0,1.0
2017-10-26,44.6,44.65,43.125,43.55,304434,34.1652520030389,34.2035538550602,33.0353473684092,33.3609131105907,397414.203143952,0.0,1.0
2017-10-27,44.8,45.1,44.15,44.5,314028,34.3184594111243,34.5482705232523,33.8205353348468,34.0886482989962,409938.401705751,0.0,1.0
2017-10-30,44.3,45.125,43.91,44.7,203948,33.9354408909108,34.567421449263,33.6366864451443,34.2418557070816,266237.778641028,0.0,1.0
2017-10-31,45.0,45.25,44.25,44.35,288203,34.4716668192096,34.6631760793164,33.8971390388895,33.9737427429322,376225.93267735,0.0,1.0
2017-11-01,43.8,45.2,43.75,45.0,351141,33.5524223706974,34.624874227295,33.514120518676,34.4716668192096,458386.450613828,0.0,1.0
2017-11-02,43.7,44.0,43.21,43.7,171666,33.4758186666547,33.7056297787828,33.1004605168455,33.4758186666547,224096.213290597,0.0,1.0
2017-11-03,44.4,44.6,43.6,43.65,243626,34.0120445949535,34.1652520030389,33.399214962612,33.4375168146334,318034.22960362,0.0,1.0
2017-11-06,43.575,44.4,43.3,44.25,156921,33.3800640366013,34.0120445949535,33.1694038504839,33.8971390388895,204847.796801777,0.0,1.0
2017-11-07,44.0,44.05,43.3,43.4,195170,33.7056297787828,33.7439316308041,33.1694038504839,33.2460075545266,254778.802721132,0.0,1.0
2017-11-08,44.65,44.7,43.65,43.8,171683,34.2035538550602,34.2418557070816,33.4375168146334,33.5524223706974,224118.40542897,0.0,1.0
2017-11-09,44.3,44.75,43.95,44.4,176324,33.9354408909108,34.2801575591029,33.6673279267614,34.0120445949535,230176.8592048,0.0,1.0
2017-11-10,44.05,44.4,43.3,44.25,324053,33.7439316308041,34.0120445949535,33.1694038504839,33.8971390388895,423025.236246303,0.0,1.0
2017-11-13,44.05,44.9,43.775,43.95,199571,33.7439316308041,34.395063115167,33.5332714446867,33.6673279267614,260523.955719931,0.0,1.0
2017-11-14,44.3,44.5,43.7,43.85,186178,33.9354408909108,34.0886482989962,33.4758186666547,33.5907242227187,243040.466941717,0.0,1.0
2017-11-15,44.15,44.5,43.9,44.05,235992,33.8205353348468,34.0886482989962,33.6290260747401,33.7439316308041,308068.654054236,0.0,1.0
2017-11-16,45.85,45.9,44.35,44.4,494747,35.1227983035725,35.1611001555938,33.9737427429322,34.0120445949535,645852.581389926,0.0,1.0
2017-11-17,46.0,46.65,45.4,45.6,399408,35.2377038596365,35.735627935914,34.7780816353804,34.9312890434658,521395.153134405,0.0,1.0
2017-11-20,47.15,47.25,45.4863,45.8,285423,36.1186464561274,36.1952501601701,34.8441906319692,35.0844964515511,372596.865343412,0.0,1.0
2017-11-21,47.75,48.0,47.1,47.3,296465,36.5782686803836,36.7697779404903,36.0803446041061,36.2335520121915,387011.311926629,0.0,1.0
2017-11-22,47.3,47.75,46.9475,47.65,190090,36.2335520121915,36.5782686803836,35.963523955441,36.5016649763409,248147.269607316,0.0,1.0
2017-11-24,47.15,47.5,46.75,47.5,119750,36.1186464561274,36.3867594202768,35.8122316399567,36.3867594202768,156324.033539251,0.0,1.0
2017-11-27,47.6,47.65,46.83,47.1,220055,36.4633631243195,36.5016649763409,35.8735146031908,36.0803446041061,287264.177039497,0.0,1.0
2017-11-28,48.5,48.85,47.25,47.5,251860,37.1527964607037,37.4209094248531,36.1952501601701,36.3867594202768,328783.05709558,0.0,1.0
2017-11-29,49.65,49.75,47.2,48.3,350810,38.0337390571946,38.1103427612373,36.1569483081488,36.9995890526183,457954.356625508,0.0,1.0
2017-11-30,49.75,50.4,48.01,49.7,512855,38.1103427612373,38.6082668375148,36.7774383108946,38.072040909216,669491.125016889,0.0,1.0
2017-12-01,49.55,49.85,48.3,49.75,360093,37.9571353531519,38.18694646528,36.9995890526183,38.1103427612373,470072.569597073,0.0,1.0
2017-12-04,47.45,49.65,47.425,49.65,502697,36.3484575682555,38.0337390571946,36.3293066422448,38.0337390571946,656230.669629066,0.0,1.0
2017-12-05,46.7,48.0,46.5,47.6,325435,35.7739297879353,36.7697779404903,35.62072237985,36.4633631243195,424829.326554038,0.0,1.0
2017-12-06,45.35,47.2,45.2,46.7,471676,34.7397797833591,36.1569483081488,34.624874227295,35.7739297879353,615735.23877795,0.0,1.0
2017-12-07,45.0,45.7,44.9,45.5,314402,34.4716668192096,35.0078927475085,34.395063115167,34.8546853394231,410426.628749958,0.0,1.0
2017-12-08,46.45,46.85,45.15,45.3,571706,35.5824205278286,35.8888353439994,34.5865723752737,34.7014779313377,746316.391804516,0.0,1.0
2017-12-11,45.15,46.5,44.7,46.5,268852,34.5865723752737,35.62072237985,34.2418557070816,35.62072237985,350964.752109349,0.0,1.0
2017-12-12,45.05,45.7,44.75,45.0,242181,34.509968671231,35.0078927475085,34.2801575591029,34.4716668192096,316147.897841914,0.0,1.0
2017-12-13,44.75,45.2,44.45,45.05,232974,34.2801575591029,34.624874227295,34.0503464469749,34.509968671231,304128.896783076,0.0,1.0
2017-12-14,44.2,44.85,44.05,44.55,308720,33.8588371868681,34.3567612631456,33.7439316308041,34.1269501510175,403009.232853758,0.0,1.0
2017-12-15,44.3,44.83,43.8,44.15,652260,33.9354408909108,34.3414405223371,33.5524223706974,33.8205353348468,851473.186775045,0.0,1.0
2017-12-18,44.8,45.15,44.21,44.5,382621,34.3184594111243,34.5865723752737,33.8664975572724,34.0886482989962,499481.069201015,0.0,1.0
2017-12-19,43.65,45.0,43.55,44.95,304610,33.4375168146334,34.4716668192096,33.3609131105907,34.4333649671883,397643.957047107,0.0,1.0
2017-12-20,44.3,44.4,43.18,43.85,206449,33.9354408909108,34.0120445949535,33.0774794056327,33.5907242227187,269502.633821668,0.0,1.0
2017-12-21,43.95,44.75,43.9,44.3,162686,33.6673279267614,34.2801575591029,33.6290260747401,33.9354408909108,212373.542550034,0.0,1.0
2017-12-22,43.9,45.85,43.85,44.9,307388,33.6290260747401,35.1227983035725,33.5907242227187,34.395063115167,401270.413541237,0.0,1.0
2017-12-26,44.2,44.7,43.75,43.95,197086,33.8588371868681,34.2418557070816,33.514120518676,33.6673279267614,257279.98725776,0.0,1.0
2017-12-27,44.55,45.13,44.4,44.5,168819,34.1269501510175,34.5712516344651,34.0120445949535,34.0886482989962,220379.682823071,0.0,1.0
2017-12-28,44.4,44.55,43.85,44.5,196647,34.0120445949535,34.1269501510175,33.5907242227187,34.0886482989962,256706.907919775,0.0,1.0
2017-12-29,44.45,44.95,44.45,44.45,196825,34.0503464469749,34.4333649671883,34.0503464469749,34.0503464469749,256939.272662739,0.0,1.0
2018-01-02,43.5,44.5,43.1,44.5,260423,33.3226112585693,34.0886482989962,33.0161964423986,34.0886482989962,339961.367736052,0.0,1.0
2018-01-03,43.45,43.85,42.95,43.35,296736,33.284309406548,33.5907242227187,32.9012908863345,33.2077057025053,387365.080720693,0.0,1.0
2018-01-04,43.8,44.35,43.53,43.55,376658,33.5524223706974,33.9737427429322,33.3455923697821,33.3609131105907,491696.850311708,0.0,1.0
2018-01-05,40.8,41.96,39.5,41.85,1307434,31.2543112494167,32.1429142163119,30.2584630968618,32.058650141865,1706750.36715121,0.0,1.0
2018-01-08,43.65,43.95,40.85,40.85,942457,33.4375168146334,33.6673279267614,31.2926131014381,31.2926131014381,1230302.12674156,0.0,1.0
2018-01-09,43.8,44.4,43.15,43.5,469284,33.5524223706974,34.0120445949535,33.0544982944199,33.3226112585693,612612.674366878,0.0,1.0
2018-01-10,43.75,44.1,42.4,43.7,611281,33.514120518676,33.7822334828255,32.4799705140998,33.4758186666547,797978.384516967,0.0,1.0
2018-01-11,45.45,45.55,43.9,44.0,507077,34.8163834874017,34.8929871914444,33.6290260747401,33.7056297787828,661948.408809876,0.0,1.0
2018-01-12,44.2,45.6,43.35,45.2,487574,33.8588371868681,34.9312890434658,33.2077057025053,34.624874227295,636488.804416423,0.0,1.0
2018-01-16,44.0,45.05,43.46,44.25,277984,33.7056297787828,34.509968671231,33.2919697769523,33.8971390388895,362885.846675365,0.0,1.0
2018-01-17,44.65,45.0,43.95,44.0,251919,34.2035538550602,34.4716668192096,33.6673279267614,33.7056297787828,328860.076869933,0.0,1.0
2018-01-18,43.4,45.5,43.25,44.55,381563,33.2460075545266,34.8546853394231,33.1311019984626,34.1269501510175,498099.934942272,0.0,1.0
2018-01-19,43.15,43.8,42.8,43.4,430043,33.0544982944199,33.5524223706974,32.7863853302705,33.2460075545266,561386.691902463,0.0,1.0
2018-01-22,43.2,43.55,42.6,43.0,253173,33.0928001464413,33.3609131105907,32.6331779221851,32.9395927383559,330497.073429918,0.0,1.0
2018-01-23,42.7,43.65,42.6,43.0,328505,32.7097816262278,33.4375168146334,32.6331779221851,32.9395927383559,428836.965660222,0.0,1.0
2018-01-24,42.8,43.08,41.8,42.85,327776,32.7863853302705,33.00087570159,32.0203482898436,32.8246871822919,427885.314549991,0.0,1.0
2018-01-25,43.0,43.05,42.25,42.8,396742,32.9395927383559,32.9778945903772,32.3650649580357,32.7863853302705,517914.903669556,0.0,1.0
2018-01-26,43.0,43.3,42.45,42.95,328680,32.9395927383559,33.1694038504839,32.5182723661211,32.9012908863345,429065.414143473,0.0,1.0
2018-01-29,42.8,43.23,42.5,42.95,329908,32.7863853302705,33.1157812576541,32.5565742181424,32.9012908863345,430668.469785946,0.0,1.0
2018-01-30,42.55,42.95,42.23,42.6,161378,32.5948760701638,32.9012908863345,32.3497442172272,32.6331779221851,210666.053315216,0.0,1.0
2018-01-31,42.55,43.0,42.35,42.45,179606,32.5948760701638,32.9395927383559,32.4416686620784,32.5182723661211,234461.247330694,0.0,1.0
2018-02-01,42.35,42.65,41.85,42.35,215358,32.4416686620784,32.6714797742065,32.058650141865,32.4416686620784,281132.619749027,0.0,1.0
2018-02-02,41.15,42.28,41.05,42.15,333400,31.5224242135662,32.3880460692485,31.4458205095235,32.288461253993,435226.996091742,0.0,1.0
2018-02-05,40.3,41.7,40.25,40.85,280939,30.8712927292033,31.9437445858009,30.832990877182,31.2926131014381,366743.362492556,0.0,1.0
2018-02-06,40.4,41.08,39.9,39.95,441770,30.947896433246,31.4688016207363,30.5648779130326,30.6031797650539,576695.351120123,0.0,1.0
2018-02-07,41.95,42.25,40.45,40.45,382966,32.1352538459077,32.3650649580357,30.9861982852673,30.9861982852673,499931.439067996,0.0,1.0
2018-02-08,41.1,42.25,41.1,42.0,245230,31.4841223615448,32.3650649580357,31.4841223615448,32.173555697929,320128.123130108,0.0,1.0
2018-02-09,41.1,41.85,40.3,41.35,382073,31.4841223615448,32.058650141865,30.8712927292033,31.6756316216515,498765.699093462,0.0,1.0
2018-02-12,41.0,41.55,40.65,41.0,374520,31.4075186575021,31.8288390297369,31.1394056933527,31.4075186575021,488905.862556327,0.0,1.0
2018-02-13,41.15,41.35,40.21,40.75,294379,31.5224242135662,31.6756316216515,30.8023493955649,31.2160093973954,384288.206006271,0.0,1.0
2018-02-14,42.15,42.35,40.95,40.95,591327,32.288461253993,32.4416686620784,31.3692168054808,31.3692168054808,771930.035746677,0.0,1.0
2018-02-15,42.55,42.7,41.6,42.2,193799,32.5948760701638,32.7097816262278,31.8671408817582,32.3267631060144,252989.072032344,0.0,1.0
2018-02-16,42.65,42.85,42.0,42.4,271600,32.6714797742065,32.8246871822919,32.173555697929,32.4799705140998,354552.04600635,0.0,1.0
2018-02-20,42.8,43.0,42.15,42.45,390686,32.7863853302705,32.9395927383559,32.288461253993,32.5182723661211,510009.28072915,0.0,1.0
2018-02-21,43.0,43.55,42.8,42.95,256021,32.9395927383559,33.3609131105907,32.7863853302705,32.9012908863345,334214.909317348,0.0,1.0
2018-02-22,42.65,43.25,42.5,43.05,260897,32.6714797742065,33.1311019984626,32.5565742181424,32.9778945903772,340580.136770687,0.0,1.0
2018-02-23,43.65,43.65,42.75,42.85,157325,33.4375168146334,33.4375168146334,32.7480834782492,32.8246871822919,205375.186443111,0.0,1.0
2018-02-26,43.7,43.85,43.15,43.6,136471,33.4758186666547,33.5907242227187,33.0544982944199,33.399214962612,178151.959758957,0.0,1.0
2018-02-27,43.35,43.95,43.35,43.55,393201,33.2077057025053,33.6673279267614,33.2077057025053,33.3609131105907,513292.41178845,0.0,1.0
2018-02-28,42.6,43.65,42.4,43.3,301333,32.6331779221851,33.4375168146334,32.4799705140998,33.1694038504839,393366.096020735,0.0,1.0
2018-03-01,42.6,43.0,42.25,42.45,327595,32.6331779221851,32.9395927383559,32.3650649580357,32.5182723661211,427649.033547314,0.0,1.0
2018-03-02,43.5,43.6,42.3,42.3,180698,33.3226112585693,33.399214962612,32.4033668100571,32.4033668100571,235886.765866184,0.0,1.0
2018-03-05,43.65,43.93,43.2,43.35,200810,33.4375168146334,33.6520071859529,33.0928001464413,33.2077057025053,262141.370981352,0.0,1.0
2018-03-06,44.35,44.4,43.1,43.65,206689,33.9737427429322,34.0120445949535,33.0161964423986,33.4375168146334,269815.934598698,0.0,1.0
2018-03-07,44.35,44.48,43.55,44.1,213679,33.9737427429322,34.0733275581877,33.3609131105907,33.7822334828255,278940.819729716,0.0,1.0
2018-03-08,43.75,44.65,43.6,44.4,248546,33.514120518676,34.2035538550602,33.399214962612,34.0120445949535,324456.895532748,0.0,1.0
2018-03-09,44.1,44.55,43.9,44.0,323212,33.7822334828255,34.1269501510175,33.6290260747401,33.7056297787828,421927.378106791,0.0,1.0
2018-03-12,44.35,44.6,43.73,44.1,242823,33.9737427429322,34.1652520030389,33.4987997778675,33.7822334828255,316985.977420471,0.0,1.0
2018-03-13,44.45,44.85,44.25,44.6,157452,34.0503464469749,34.3567612631456,33.8971390388895,34.1652520030389,205540.974770957,0.0,1.0
2018-03-14,44.65,44.75,44.33,44.45,191285,34.2035538550602,34.2801575591029,33.9584220021236,34.0503464469749,249707.246392948,0.0,1.0
2018-03-15,44.1,44.7,43.93,44.55,227772,33.7822334828255,34.2418557070816,33.6520071859529,34.1269501510175,297338.102440936,0.0,1.0
2018-03-16,45.2,45.35,44.15,44.15,343232,34.624874227295,34.7397797833591,33.8205353348468,33.8205353348468,448061.884590765,0.0,1.0
2018-03-19,45.35,45.5,44.75,45.0,246033,34.7397797833591,34.8546853394231,34.2801575591029,34.4716668192096,321176.375313256,0.0,1.0
2018-03-20,45.15,45.65,44.7,45.3,265367,34.5865723752737,34.9695908954871,34.2418557070816,34.7014779313377,346415.363742883,0.0,1.0
2018-03-21,45.0,45.15,44.45,45.0,219114,34.4716668192096,34.5865723752737,34.0503464469749,34.4716668192096,286035.776909557,0.0,1.0
2018-03-22,44.45,45.25,44.4,45.0,356291,34.0503464469749,34.6631760793164,34.0120445949535,34.4716668192096,465109.363120944,0.0,1.0
2018-03-23,44.95,45.4,44.45,44.8,275533,34.4333649671883,34.7780816353804,34.0503464469749,34.3184594111243,359686.26248994,0.0,1.0
2018-03-26,46.55,46.6,45.1,45.25,390510,35.6590242318713,35.6973260838927,34.5482705232523,34.6631760793164,509779.526825994,0.0,1.0
2018-03-27,45.85,46.75,45.73,46.65,268089,35.1227983035725,35.8122316399567,35.0308738587213,35.735627935914,349968.716722373,0.0,1.0
2018-03-28,45.6,46.4,45.5,45.95,583626,34.9312890434658,35.5441186758073,34.8546853394231,35.1994020076152,761876.997063704,0.0,1.0
2018-03-29,43.7,46.0,43.65,45.65,746926,33.4758186666547,35.2377038596365,33.4375168146334,34.9695908954871,975052.067434975,0.0,1.0
2018-04-02,43.3,44.1,41.15,44.1,977205,33.1694038504839,33.7822334828255,31.5224242135662,33.7822334828255,1275662.85757598,0.0,1.0
2018-04-03,45.95,46.15,44.4,44.5,1118678,35.1994020076152,35.3526094157006,34.0120445949535,34.0886482989962,1460344.52769621,0.0,1.0
2018-04-04,47.95,48.4,45.9,45.9,634311,36.7314760884689,37.076192756661,35.1611001555938,35.1611001555938,828042.204912866,0.0,1.0
2018-04-05,47.1,48.25,46.2,48.0,408926,36.0803446041061,36.961287200597,35.3909112677219,36.7697779404903,533820.139783479,0.0,1.0
2018-04-06,46.7,47.75,46.65,47.0,338589,35.7739297879353,36.5782686803836,35.735627935914,36.0037409000634,442000.819975126,0.0,1.0
2018-04-09,46.3,46.9,46.05,46.7,325476,35.4675149717646,35.9271371960207,35.2760057116579,35.7739297879353,424882.848770114,0.0,1.0
2018-04-10,46.2,46.85,46.05,46.55,379118,35.3909112677219,35.8888353439994,35.2760057116579,35.6590242318713,494908.183276272,0.0,1.0
2018-04-11,46.65,47.05,46.05,46.05,262936,35.735627935914,36.0420427520847,35.2760057116579,35.2760057116579,343241.887955544,0.0,1.0
2018-04-12,46.7,46.85,46.25,46.8,146889,35.7739297879353,35.8888353439994,35.4292131197432,35.850533491978,191751.824321896,0.0,1.0
2018-04-13,48.0,48.13,46.35,46.9,451962,36.7697779404903,36.8693627557458,35.5058168237859,35.9271371960207,590000.190784691,0.0,1.0
2018-04-16,48.35,49.25,47.63,47.8,503424,37.0378909046397,37.7273242410239,36.4863442355323,36.6165705324049,657179.709899488,0.0,1.0
2018-04-17,49.45,49.5,48.05,48.55,433190,37.8805316491093,37.9188335011306,36.8080797925116,37.1910983127251,565494.848341277,0.0,1.0
2018-04-18,49.55,49.7,49.16,49.5,285373,37.9571353531519,38.072040909216,37.6583809073855,37.9188335011306,372531.594348197,0.0,1.0
2018-04-19,49.1,49.85,48.5,49.55,300578,37.6124186849599,38.18694646528,37.1527964607037,37.9571353531519,392380.503992992,0.0,1.0
2018-04-20,49.7,49.96,49.0,49.15,470986,38.072040909216,38.271210539727,37.5358149809172,37.6507205369812,614834.499043987,0.0,1.0
2018-04-23,49.85,50.2,48.7,49.7,440434,38.18694646528,38.4550594294294,37.3060038687891,38.072040909216,574951.310127986,0.0,1.0
2018-04-24,49.75,50.1,49.15,50.05,235976,38.1103427612373,38.3784557253867,37.6507205369812,38.3401538733654,308047.767335768,0.0,1.0
2018-04-25,49.95,50.45,47.71,49.65,299642,38.2635501693227,38.6465686895361,36.5476271987665,38.0337390571946,391158.630962573,0.0,1.0
2018-04-26,49.85,50.2,49.3,50.2,321056,38.18694646528,38.4550594294294,37.7656260930452,38.4550594294294,419112.892793133,0.0,1.0
2018-04-27,49.0,50.0,48.85,49.85,286599,37.5358149809172,38.301852021344,37.4209094248531,38.18694646528,374132.039150861,0.0,1.0
2018-04-30,48.7,49.3,48.5,49.25,341797,37.3060038687891,37.7656260930452,37.1527964607037,37.7273242410239,446188.607028102,0.0,1.0
2018-05-01,47.55,48.75,46.65,48.5,331934,36.4250612722982,37.3443057208104,35.735627935914,37.1527964607037,433313.250512047,0.0,1.0
2018-05-02,46.8,47.6,46.65,47.6,249575,35.850533491978,36.4633631243195,35.735627935914,36.4633631243195,325800.172614267,0.0,1.0
2018-05-03,46.05,47.4,46.0,46.8,239694,35.2760057116579,36.3101557162342,35.2377038596365,35.850533491978,312901.318539934,0.0,1.0
2018-05-04,46.35,47.0,45.6,45.85,306664,35.5058168237859,36.0037409000634,34.9312890434658,35.1227983035725,400325.289530529,0.0,1.0
2018-05-07,47.2,47.4,46.6,46.6,231952,36.1569483081488,36.3101557162342,35.6973260838927,35.6973260838927,302794.757640887,0.0,1.0
2018-05-08,47.9,47.9,47.0,47.0,215268,36.6931742364476,36.6931742364476,36.0037409000634,36.0037409000634,281015.13195764,0.0,1.0
2018-05-09,47.85,48.15,47.5,47.85,243499,36.6548723844263,36.8846834965543,36.3867594202768,36.6548723844263,317868.441275774,0.0,1.0
2018-05-10,47.95,48.25,47.85,47.85,153861,36.7314760884689,36.961287200597,36.6548723844263,36.6548723844263,200853.211894636,0.0,1.0
2018-05-11,47.8,48.05,47.55,48.0,94863,36.6165705324049,36.8080797925116,36.4250612722982,36.7697779404903,123836.048381077,0.0,1.0
2018-05-14,46.95,47.95,46.88,47.55,218905,35.9654390480421,36.7314760884689,35.9118164552122,36.4250612722982,285762.944149558,0.0,1.0
2018-05-15,47.35,47.45,46.5,46.9,228640,36.2718538642128,36.3484575682555,35.62072237985,35.9271371960207,298471.206917864,0.0,1.0
2018-05-16,47.75,48.35,46.9,47.35,265279,36.5782686803836,37.0378909046397,35.9271371960207,36.2718538642128,346300.486791305,0.0,1.0
2018-05-17,47.85,48.2,47.7,47.7,204414,36.6548723844263,36.9229853485757,36.5399668283622,36.5399668283622,266846.104316429,0.0,1.0
2018-05-18,47.55,47.9,46.95,47.9,211723,36.4250612722982,36.6931742364476,35.9654390480421,36.6931742364476,276387.418396916,0.0,1.0
2018-05-21,47.35,48.1,46.5,47.55,170033,36.2718538642128,36.846381644533,35.62072237985,36.4250612722982,221964.462586884,0.0,1.0
2018-05-22,47.25,47.75,47.15,47.5,140393,36.1952501601701,36.5782686803836,36.1186464561274,36.3867594202768,183271.816623599,0.0,1.0
2018-05-23,47.3,47.53,46.98,47.15,157268,36.2335520121915,36.4097405314897,35.9884201592549,36.1186464561274,205300.777508566,0.0,1.0
2018-05-24,47.0,47.325,46.8,47.2,183403,36.0037409000634,36.2527029382021,35.850533491978,36.1569483081488,239417.9267073,0.0,1.0
2018-05-25,47.0,47.81,46.88,47.0,162547,36.0037409000634,36.6242309028092,35.9118164552122,36.0037409000634,212192.089183337,0.0,1.0
2018-05-29,47.85,47.95,46.8,46.85,283270,36.6548723844263,36.7314760884689,35.850533491978,35.8888353439994,369786.296289465,0.0,1.0
2018-05-30,48.4,48.7,47.75,47.75,268642,37.076192756661,37.3060038687891,36.5782686803836,36.5782686803836,350690.613929448,0.0,1.0
2018-05-31,48.05,48.5,47.65,48.45,239137,36.8080797925116,37.1527964607037,36.5016649763409,37.1144946086824,312174.199653243,0.0,1.0
2018-06-01,46.8,48.25,46.6,48.25,372960,35.850533491978,36.961287200597,35.6973260838927,36.961287200597,486869.407505628,0.0,1.0
2018-06-04,46.4,47.28,46.25,47.0,385110,35.5441186758073,36.2182312713829,35.4292131197432,36.0037409000634,502730.259342804,0.0,1.0
2018-06-05,49.6,49.65,46.55,46.55,897153,37.9954372051733,38.0337390571946,35.6590242318713,35.6590242318713,1171161.38339741,0.0,1.0
2018-06-06,48.4,49.5,47.95,49.5,244723,37.076192756661,37.9188335011306,36.7314760884689,37.9188335011306,319466.275238631,0.0,1.0
2018-06-07,48.5,48.85,48.05,48.45,184238,37.1527964607037,37.4209094248531,36.8080797925116,37.1144946086824,240507.952327386,0.0,1.0
2018-06-08,49.35,49.5,48.55,48.75,219661,37.8039279450666,37.9188335011306,37.1910983127251,37.3443057208104,286749.841597205,0.0,1.0
2018-06-11,49.75,49.88,49.3,49.3,158923,38.1103427612373,38.2099275764928,37.7656260930452,37.7656260930452,207461.247450174,0.0,1.0
2018-06-12,49.3,49.95,49.0,49.9,192234,37.7656260930452,38.2635501693227,37.5358149809172,38.2252483173014,250946.089882124,0.0,1.0
2018-06-13,50.5,50.8,49.15,49.3,421305,38.6848705415575,38.9146816536855,37.6507205369812,37.7656260930452,549979.932778739,0.0,1.0
2018-06-14,50.65,51.2,50.33,50.6,270259,38.7997760976215,39.2210964698563,38.5546442446849,38.7614742456002,352801.477914692,0.0,1.0
2018-06-15,50.75,51.5,50.05,50.75,384976,38.8763798016642,39.4509075819844,38.3401538733654,38.8763798016642,502555.333075629,0.0,1.0
2018-06-18,50.65,50.9,50.2,50.75,200849,38.7997760976215,38.9912853577282,38.4550594294294,38.8763798016642,262192.28235762,0.0,1.0
2018-06-19,50.6,50.65,49.36,49.9,268269,38.7614742456002,38.7997760976215,37.8115883154708,38.2252483173014,350203.692305146,0.0,1.0
2018-06-20,51.4,51.58,50.45,50.9,314130,39.3743038779417,39.5121905452185,38.6465686895361,38.9912853577282,410071.55453599,0.0,1.0
2018-06-21,50.93,51.65,50.8,51.45,255837,39.014266468941,39.5658131380484,38.9146816536855,39.412605729963,333974.712054959,0.0,1.0
2018-06-22,51.35,51.65,50.2,51.1,874717,39.3360020259203,39.5658131380484,38.4550594294294,39.1444927658136,1141872.98242466,0.0,1.0
2018-06-25,51.0,51.5,50.3,51.0,303211,39.0678890617709,39.4509075819844,38.5316631334721,39.0678890617709,395817.674601,0.0,1.0
2018-06-26,51.55,51.75,50.01,51.05,347020,39.4892094340057,39.6424168420911,38.3095123917483,39.1061909137923,453006.815188232,0.0,1.0
2018-06-27,51.55,52.3,50.85,51.5,293015,39.4892094340057,40.0637372143259,38.9529835057069,39.4509075819844,382507.613256814,0.0,1.0
2018-06-28,46.5,49.85,45.75,49.85,968520,35.62072237985,38.18694646528,35.0461945995298,38.18694646528,1264325.28570718,0.0,1.0
2018-06-29,45.85,46.6,45.7,46.55,342049,35.1227983035725,35.6973260838927,35.0078927475085,35.6590242318713,446517.572843984,0.0,1.0
2018-07-02,46.35,46.53,45.48,45.85,278505,35.5058168237859,35.6437034910628,34.8393645986145,35.1227983035725,363565.970445503,0.0,1.0
2018-07-03,45.95,46.76,45.95,46.55,137266,35.1994020076152,35.819892010361,35.1994020076152,35.6590242318713,179189.768582871,0.0,1.0
2018-07-05,46.25,46.45,45.3,45.7,402825,35.4292131197432,35.5824205278286,34.7014779313377,35.0078927475085,525855.77294738,0.0,1.0
2018-07-06,47.05,47.25,45.6,46.0,393375,36.0420427520847,36.1952501601701,34.9312890434658,35.2377038596365,513519.554851798,0.0,1.0
2018-07-09,47.5,47.6,47.0,47.1,291376,36.3867594202768,36.4633631243195,36.0037409000634,36.0803446041061,380368.030033676,0.0,1.0
2018-07-10,46.95,47.85,46.65,47.7,246898,35.9654390480421,36.6548723844263,35.735627935914,36.5399668283622,322305.563530471,0.0,1.0
2018-07-11,46.65,47.4,46.45,46.7,270305,35.735627935914,36.3101557162342,35.5824205278286,35.7739297879353,352861.527230289,0.0,1.0
2018-07-12,46.25,46.85,45.93,46.8,142016,35.4292131197432,35.8888353439994,35.1840812668066,35.850533491978,185390.513128269,0.0,1.0
2018-07-13,45.7,46.35,45.45,46.3,247759,35.0078927475085,35.5058168237859,34.8163834874017,35.4675149717646,323429.530068068,0.0,1.0
2018-07-16,45.4,46.15,45.28,45.8,201968,34.7780816353804,35.3526094157006,34.6861571905292,35.0844964515511,263653.047230525,0.0,1.0
2018-07-17,45.85,46.15,45.2,45.2,305051,35.1227983035725,35.3526094157006,34.624874227295,34.624874227295,398219.647224901,0.0,1.0
2018-07-18,45.15,45.8,44.8,45.8,252150,34.5865723752737,35.0844964515511,34.3184594111243,35.0844964515511,329161.628867825,0.0,1.0
2018-07-19,45.6,45.75,45.08,45.2,161842,34.9312890434658,35.0461945995298,34.5329497824438,34.624874227295,211271.768150809,0.0,1.0
2018-07-20,45.95,46.25,45.33,45.55,296097,35.1994020076152,35.4292131197432,34.7244590425505,34.8929871914444,386530.917401849,0.0,1.0
2018-07-23,44.95,45.75,43.5,45.5,582804,34.4333649671883,35.0461945995298,33.3226112585693,34.8546853394231,760803.941902375,0.0,1.0
2018-07-24,45.0,45.3,44.5,45.1,526778,34.4716668192096,34.7014779313377,34.0886482989962,34.5482705232523,687666.486344379,0.0,1.0
2018-07-25,45.15,45.53,44.45,45.05,409512,34.5865723752737,34.8776664506359,34.0503464469749,34.509968671231,534585.115847395,0.0,1.0
2018-07-26,45.1,45.75,44.95,45.35,305325,34.5482705232523,35.0461945995298,34.4333649671883,34.7397797833591,398577.332278678,0.0,1.0
2018-07-27,45.0,45.35,44.45,44.9,332603,34.4716668192096,34.7397797833591,34.0503464469749,34.395063115167,434186.57642802,0.0,1.0
2018-07-30,44.7,45.05,44.25,45.05,356673,34.2418557070816,34.509968671231,33.8971390388895,34.509968671231,465608.033524385,0.0,1.0
2018-07-31,45.0,45.1,44.3,44.75,680143,34.4716668192096,34.5482705232523,33.9354408909108,34.2801575591029,887872.209966486,0.0,1.0
2018-08-01,44.5,44.95,44.3,44.9,364892,34.0886482989962,34.4333649671883,33.9354408909108,34.395063115167,476337.279717781,0.0,1.0
2018-08-02,44.25,44.95,43.85,44.25,375482,33.8971390388895,34.4333649671883,33.5907242227187,33.8971390388895,490161.676504258,0.0,1.0
2018-08-03,44.6,44.78,43.95,44.0,308533,34.4341310042287,34.5731028333938,33.9322882877994,33.9708915736786,399620.126853503,0.351,1.0
2018-08-06,45.5,45.55,44.4,44.7,344543,35.128990150054,35.1675934359331,34.279717860712,34.5113375759871,446261.234183981,0.0,1.0
2018-08-07,46.35,47.15,45.25,45.6,590627,35.78524601,36.4028985840669,34.9359737206581,35.2061967218123,764995.759491217,0.0,1.0
2018-08-08,46.65,47.08,45.4,46.15,287440,36.0168657252751,36.3488539838361,35.0517835782956,35.6308328664833,372299.913664894,0.0,1.0
2018-08-09,46.9,47.35,46.55,46.65,320309,36.209882154671,36.5573117275836,35.9396591535168,36.0168657252751,414872.714465936,0.0,1.0
2018-08-10,48.15,48.4,45.7,45.7,599363,37.1749643016505,37.3679807310464,35.2834032935707,35.2834032935707,776310.858453701,0.0,1.0
2018-08-13,48.1,49.3,47.9,48.25,438949,37.1363610157713,38.0628398768717,36.9819478722546,37.2521708734089,568538.389936306,0.0,1.0
2018-08-14,49.68,49.95,48.35,48.35,408774,38.3562248495534,38.564682593301,37.3293774451672,37.3293774451672,529454.929405975,0.0,1.0
2018-08-15,49.1,49.85,49.0,49.65,263948,37.9084267333549,38.4874760215426,37.8312201615966,38.3330628780259,341872.452031803,0.0,1.0
2018-08-16,49.7,50.25,49.0,49.2,269586,38.3716661639051,38.7963023085761,37.8312201615966,37.9856333051133,349174.939205622,0.0,1.0
2018-08-17,49.6,50.0,49.55,49.6,229626,38.2944595921467,38.6032858791802,38.2558563062676,38.2944595921467,297417.68708327,0.0,1.0
2018-08-20,49.55,50.3,49.5,49.7,290428,38.2558563062676,38.8349055944553,38.2172530203884,38.3716661639051,376170.050535304,0.0,1.0
2018-08-21,50.0,50.05,49.25,49.55,421793,38.6032858791802,38.6418891650594,38.0242365909925,38.2558563062676,546317.483594686,0.0,1.0
2018-08-22,49.9,50.6,49.75,49.85,424066,38.5260793074218,39.0665253097303,38.4102694497843,38.4874760215426,549261.533496441,0.0,1.0
2018-08-23,50.1,50.35,49.65,49.9,187742,38.6804924509385,38.8735088803344,38.3330628780259,38.5260793074218,243168.419117988,0.0,1.0
2018-08-24,50.1,50.73,49.9,50.2,156609,38.6804924509385,39.1668938530162,38.5260793074218,38.7576990226969,202844.131572312,0.0,1.0
2018-08-27,49.95,50.65,49.83,50.15,225145,38.564682593301,39.1051285956095,38.472034707191,38.7190957368177,291613.777004184,0.0,1.0
2018-08-28,48.8,50.35,48.45,50.0,397653,37.6768070180799,38.8735088803344,37.4065840169256,38.6032858791802,515050.715170421,0.0,1.0
2018-08-29,48.8,49.4,48.6,48.8,230642,37.6768070180799,38.14004644863,37.5223938745631,37.6768070180799,298733.637237331,0.0,1.0
2018-08-30,48.55,49.6,48.35,48.85,306415,37.483790588684,38.2944595921467,37.3293774451672,37.715410303959,396876.837063834,0.0,1.0
2018-08-31,49.45,49.55,48.55,48.6,266626,38.1786497345092,38.2558563062676,37.483790588684,37.5223938745631,345341.068678041,0.0,1.0
2018-09-04,49.4,49.5,48.55,49.3,265641,38.14004644863,38.2172530203884,37.483790588684,38.0628398768717,344065.270546396,0.0,1.0
2018-09-05,49.4,49.9,48.9,49.45,239217,38.14004644863,38.5260793074218,37.7540135898382,38.1786497345092,309840.204728552,0.0,1.0
2018-09-06,49.15,49.93,48.85,49.3,296943,37.9470300192341,38.5492412789493,37.715410303959,38.0628398768717,384608.451375573,0.0,1.0
2018-09-07,49.45,49.45,48.78,49.15,264320,38.1786497345092,38.1786497345092,37.6613657037282,37.9470300192341,342354.27630081,0.0,1.0
2018-09-10,50.5,50.8,49.6,49.6,429976,38.989318737972,39.2209384532471,38.2944595921467,38.2944595921467,556916.322286308,0.0,1.0
2018-09-11,50.6,51.0,50.0,50.95,371904,39.0665253097303,39.3753515967638,38.6032858791802,39.3367483108846,481699.92726005,0.0,1.0
2018-09-12,51.45,51.55,50.25,50.5,293472,39.7227811696764,39.7999877414348,38.7963023085761,38.989318737972,380112.720091371,0.0,1.0
2018-09-13,49.9,51.55,49.59,51.2,340733,38.5260793074218,39.7999877414348,38.2867389349709,39.5297647402805,441326.42110625,0.0,1.0
2018-09-14,50.85,50.9,49.7,50.05,331487,39.2595417391262,39.2981450250054,38.3716661639051,38.6418891650594,429350.756613675,0.0,1.0
2018-09-17,50.95,51.0,50.05,50.65,232857,39.3367483108846,39.3753515967638,38.6418891650594,39.1051285956095,301602.56400037,0.0,1.0
2018-09-18,50.4,50.85,47.95,50.8,387435,38.9121121662136,39.2595417391262,37.0205511581338,39.2209384532471,501816.090491088,0.0,1.0
2018-09-19,49.35,50.85,49.1,50.2,429924,38.1014431627508,39.2595417391262,37.9084267333549,38.7576990226969,556848.97050677,0.0,1.0
2018-09-20,50.1,50.28,49.3,49.5,145387,38.6804924509385,38.8194642801036,38.0628398768717,38.2172530203884,188309.099457271,0.0,1.0
2018-09-21,49.55,50.37,48.9,50.1,330301,38.2558563062676,38.8889501946861,37.7540135898382,38.6804924509385,427814.617949582,0.0,1.0
2018-09-24,49.1,49.8,48.85,49.55,279141,37.9084267333549,38.4488727356635,37.715410303959,38.2558563062676,361550.82869584,0.0,1.0
2018-09-25,49.0,49.28,48.2,49.15,263996,37.8312201615966,38.04739856252,37.2135675875297,37.9470300192341,341934.622905223,0.0,1.0
2018-09-26,48.05,49.45,47.85,49.25,257608,37.0977577298922,38.1786497345092,36.9433445863754,38.0242365909925,333660.715834212,0.0,1.0
2018-09-27,47.55,48.35,47.4,47.95,284389,36.7117248711004,37.3293774451672,36.5959150134628,37.0205511581338,368348.177523119,0.0,1.0
2018-09-28,48.3,48.85,47.4,47.55,511546,37.2907741592881,37.715410303959,36.5959150134628,36.7117248711004,662567.950304834,0.0,1.0
2018-10-01,45.0,45.45,42.61,42.66,2556900,34.7429572912622,35.0903868641748,32.8977202262374,32.9363235121165,3311764.71350461,0.0,1.0
2018-10-02,43.66,44.81,43.05,44.51,1448490,33.7083892297001,34.5962648049213,33.2374291419741,34.3646450896462,1876122.67584352,0.0,1.0
2018-10-03,44.29,44.54,43.46,44.12,674736,34.1947906317778,34.3878070611737,33.5539760861834,34.0635394597886,873935.967668369,0.0,1.0
2018-10-04,44.25,44.5,43.82,44.3,645067,34.1639080030745,34.3569244324704,33.8319197445135,34.2025112889536,835507.891762009,0.0,1.0
2018-10-05,44.38,44.73,44.04,44.42,378833,34.2642765463603,34.5344995475146,34.0017742023819,34.2951591750637,490674.551883568,0.0,1.0
2018-10-08,44.78,45.13,44.15,44.28,294021,34.5731028333938,34.843325834548,34.0867014313161,34.187069974602,380823.799456115,0.0,1.0
2018-10-09,45.01,45.6,44.51,44.7,470949,34.750677948438,35.2061967218123,34.3646450896462,34.5113375759871,609985.638883134,0.0,1.0
2018-10-10,45.06,45.64,44.42,45.35,424859,34.7892812343172,35.2370793505157,34.2951591750637,35.0131802924164,550288.648134404,0.0,1.0
2018-10-11,44.86,46.0,44.72,45.39,476652,34.6348680908005,35.5150230088458,34.5267788903388,35.0440629211198,617372.315781376,0.0,1.0
2018-10-12,45.52,45.68,44.75,45.23,264119,35.1444314644056,35.267961979219,34.5499408618663,34.9205324063064,342093.935768363,0.0,1.0
2018-10-15,46.33,46.58,45.16,45.64,356423,35.7698046956484,35.9628211250443,34.8664878060755,35.2370793505157,461648.525355491,0.0,1.0
2018-10-16,47.15,47.38,46.14,46.43,358330,36.4028985840669,36.5804736991111,35.6231122093075,35.8470112674067,464118.522347417,0.0,1.0
2018-10-17,47.08,47.18,46.41,46.97,351156,36.3488539838361,36.4260605555944,35.831569953055,36.2639267549019,454826.567224149,0.0,1.0
2018-10-18,47.05,47.62,46.79,47.05,296141,36.3256920123086,36.7657694713312,36.1249549257368,36.3256920123086,383569.679698842,0.0,1.0
2018-10-19,47.86,47.92,46.8,46.89,308895,36.9510652435513,36.9973891866063,36.1326755829126,36.2021614974952,400088.998857213,0.0,1.0
2018-10-22,48.05,48.5,47.75,48.0,178356,37.0977577298922,37.4451873028048,36.8661380146171,37.059154444013,231011.422911271,0.0,1.0
2018-10-23,47.79,48.17,46.85,47.65,533548,36.8970206433204,37.1904056160022,36.1712788687918,36.7889314428587,691065.52440884,0.0,1.0
2018-10-24,47.74,48.74,47.68,47.85,385795,36.8584173574412,37.6304830750248,36.8120934143862,36.9433445863754,499691.918982563,0.0,1.0
2018-10-25,48.89,49.08,47.58,47.82,257155,37.7462929326624,37.8929854190033,36.7348868426279,36.9201826148479,333073.978216309,0.0,1.0
2018-10-26,47.3,48.53,47.03,48.53,404460,36.5187084417044,37.4683492743323,36.3102506979569,37.4683492743323,523867.322157331,0.0,1.0
2018-10-29,47.38,48.61,47.03,47.64,175047,36.5804736991111,37.530114531739,36.3102506979569,36.7812107856829,226725.518324863,0.0,1.0
2018-10-30,48.9,48.94,47.22,47.22,321208,37.8196391758328,37.8505754859971,36.520314148933,36.520314148933,415315.205070412,0.085,1.0
2018-10-31,48.67,49.21,48.43,49.06,401321,37.6417553923882,38.059395579606,37.4561375314025,37.9433844164899,518899.633303227,0.0,1.0
2018-11-01,48.32,49.05,48.11,48.75,316053,37.3710626784508,37.9356503389489,37.2086470500883,37.7036280127168,408649.898222083,0.0,1.0
2018-11-02,48.61,48.88,47.99,48.46,227829,37.5953509271418,37.8041710207507,37.1158381195954,37.4793397640257,294578.117157689,0.0,1.0
2018-11-05,49.46,49.47,48.2,48.76,356343,38.2527475181328,38.2604815956738,37.2782537479579,37.7113620902578,460744.02293967,0.0,1.0
2018-11-06,49.69,50.25,49.14,49.45,453259,38.4306313015774,38.8637396438773,38.0052570368185,38.2450134405917,586054.377646291,0.0,1.0
2018-11-07,50.11,50.69,49.05,49.9,342905,38.7554625583023,39.2040390556844,37.9356503389489,38.5930469299398,443368.970868315,0.0,1.0
2018-11-08,49.88,50.38,49.25,50.04,346639,38.5775787748577,38.9642826519112,38.0903318897703,38.7013240155148,448196.95452916,0.0,1.0
2018-11-09,49.58,49.96,49.07,49.88,230976,38.3455564486256,38.6394513951863,37.951118494031,38.5775787748577,298647.122133768,0.0,1.0
2018-11-12,49.74,50.29,49.48,49.57,198024,38.4693016892827,38.8946759540416,38.2682156732149,38.3378223710845,256040.877465266,0.0,1.0
2018-11-13,49.45,50.45,49.21,49.88,248506,38.2450134405917,39.0184211946987,38.059395579606,38.5775787748577,321313.044355146,0.0,1.0
2018-11-14,48.99,49.58,48.57,49.51,176676,37.8892458737025,38.3455564486256,37.5644146169775,38.2914179058381,228438.361345359,0.0,1.0
2018-11-15,49.31,49.37,48.45,48.95,251623,38.1367363550167,38.1831408202631,37.4716056864847,37.8583095635382,325343.259960625,0.0,1.0
2018-11-16,49.85,49.92,48.75,49.26,264180,38.5543765422345,38.608515085022,37.7036280127168,38.0980659673113,341579.197515322,0.0,1.0
2018-11-19,50.09,50.14,49.61,49.88,225016,38.7399944032202,38.7786647909255,38.3687586812488,38.5775787748577,290940.967174304,0.0,1.0
2018-11-20,49.64,50.63,49.61,50.05,396688,38.391960913872,39.157634590438,38.3687586812488,38.7090580930559,512909.261503361,0.0,1.0
2018-11-21,47.91,49.88,47.87,49.65,213662,37.0539654992669,38.5775787748577,37.0230291891026,38.3996949914131,276260.48338072,0.0,1.0
2018-11-23,47.04,48.0,46.94,47.81,143941,36.3811007531938,37.1235721971365,36.3037599777831,36.9766247238562,186112.693124207,0.0,1.0
2018-11-26,46.78,47.99,46.49,47.12,285689,36.180014737126,37.1158381195954,35.9557264884349,36.4429733735223,369389.883257456,0.0,1.0
2018-11-27,47.0,47.59,46.72,46.79,283559,36.3501644430295,36.8064750179526,36.1336102718795,36.187748814667,366635.837944762,0.0,1.0
2018-11-28,47.14,47.59,46.59,46.9,214316,36.4584415286045,36.8064750179526,36.0330672638456,36.2728236676188,277106.091659829,0.0,1.0
2018-11-29,46.41,47.43,46.4,46.98,219981,35.8938538681064,36.6827297772955,35.8861197905653,36.3346962879474,284430.81780838,0.0,1.0
2018-11-30,46.72,46.9,46.33,46.42,242366,36.1336102718795,36.2728236676188,35.8319812477778,35.9015879456474,313374.153172074,0.0,1.0
2018-12-03,46.52,47.19,46.2,46.92,566927,35.9789287210581,36.4971119163098,35.7314382397439,36.2882918227009,733024.716896696,0.0,1.0
2018-12-04,45.77,46.88,45.19,46.59,643351,35.3988729054779,36.2573555125367,34.9502964080958,36.0330672638456,831839.345524565,0.0,1.0
2018-12-06,44.52,45.42,43.66,44.62,705808,34.4321132128441,35.1281801915404,33.7669825443121,34.5094539882548,912594.936179477,0.0,1.0
2018-12-07,43.66,44.77,43.56,44.35,514780,33.7669825443121,34.6254651513709,33.6896417689014,34.3006338946459,665599.739938441,0.0,1.0
2018-12-10,43.68,43.99,42.91,43.83,564124,33.7824506993942,34.0222071031674,33.1869267287318,33.8984618625103,729400.496703511,0.0,1.0
2018-12-11,43.91,44.92,43.02,44.05,230051,33.9603344828388,34.7414763144869,33.2720015816836,34.0686115684138,297451.116540228,0.0,1.0
2018-12-12,45.09,45.55,44.22,44.23,226439,34.8729556326851,35.2287231995743,34.200090886612,34.2078249641531,292780.876319827,0.0,1.0
2018-12-13,45.55,45.83,45.09,45.15,228021,35.2287231995743,35.4452773707243,34.8729556326851,34.9193600979315,294826.369129538,0.0,1.0
2018-12-14,45.1,45.83,44.92,45.3,234116,34.8806897102262,35.4452773707243,34.7414763144869,35.0353712610476,302707.076256708,0.0,1.0
2018-12-17,44.46,45.7,44.25,45.06,221783,34.3857087475977,35.3447343626904,34.2232931192352,34.8497534000619,286760.766002501,0.0,1.0
2018-12-18,44.04,45.1,43.8,44.3,398700,34.0608774908727,34.8806897102262,33.8752596298871,34.2619635069406,515510.735291691,0.0,1.0
2018-12-19,43.8,44.59,43.44,44.15,348141,33.8752596298871,34.4862517556316,33.5968328384085,34.1459523438245,450139.009017267,0.0,1.0
2018-12-20,42.57,43.83,41.9,43.35,1016273,32.9239680923354,33.8984618625103,32.4057848970837,33.5272261405389,1314019.66763755,0.0,1.0
2018-12-21,42.07,43.12,41.52,42.46,590836,32.5372642152819,33.3493423570943,32.1118899505231,32.8388932393837,763938.552286936,0.0,1.0
2018-12-24,40.89,41.99,40.87,41.88,117186,31.6246430654357,32.4753915949534,31.6091749103535,32.3903167420016,151519.039442919,0.0,1.0
2018-12-26,42.22,42.23,40.63,41.0,258847,32.653275378398,32.6610094559391,31.4235570493678,31.7097179183874,334683.740401425,0.0,1.0
2018-12-27,42.0,42.01,40.92,41.69,213021,32.4831256724945,32.4908597500355,31.6478452980589,32.2433692687213,275431.683828871,0.0,1.0
2018-12-28,41.9,42.88,41.59,42.18,188637,32.4057848970837,33.1637244961086,32.1660284933106,32.6223390682337,243903.68340411,0.0,1.0
2018-12-31,42.3,42.36,41.24,42.26,212011,32.7151479987266,32.761552463973,31.8953357793731,32.6842116885623,274125.775018627,0.0,1.0
2019-01-02,42.42,42.91,41.01,41.95,334093,32.8079569292194,33.1869267287318,31.7174519959285,32.4444552847891,431975.239743684,0.0,1.0
2019-01-03,42.13,43.33,41.95,42.41,355926,32.5836686805284,33.5117579854568,32.4444552847891,32.8002228516783,460204.850688312,0.0,1.0
2019-01-04,43.58,43.71,41.57,43.25,713340,33.7051099239835,33.8056529320174,32.1505603382284,33.4498853651282,922333.654158452,0.0,1.0
2019-01-07,41.59,43.33,41.33,43.33,663522,32.1660284933106,33.5117579854568,31.9649424772428,33.5117579854568,857920.02533788,0.0,1.0
2019-01-08,41.83,42.38,41.0,41.75,385813,32.3516463542963,32.7770206190551,31.7097179183874,32.2897737339677,498848.114660378,0.0,1.0
2019-01-09,41.86,42.14,41.53,41.82,349912,32.3748485869195,32.5914027580694,32.1196240280642,32.3439122767552,452428.874861765,0.0,1.0
2019-01-10,41.94,42.49,41.45,41.85,291713,32.436721207248,32.8620954720069,32.0577514077356,32.3671145093784,377178.788874204,0.0,1.0
2019-01-11,42.3,42.35,41.27,41.93,379665,32.7151479987266,32.7538183864319,31.9185380119963,32.428987129707,490898.879645145,0.0,1.0
2019-01-14,41.9,42.52,41.83,42.1,179127,32.4057848970837,32.8852977046301,32.3516463542963,32.5604664479051,231607.452923488,0.0,1.0
2019-01-15,42.68,42.72,41.64,41.92,258400,33.0090429452872,33.0399792554515,32.2046988810159,32.4212530521659,334105.778779465,0.0,1.0
2019-01-16,43.68,43.77,42.7,42.7,377359,33.7824506993942,33.8520573972639,33.0245111003694,33.0245111003694,487917.270024924,0.0,1.0
2019-01-17,43.88,44.01,43.41,43.73,339980,33.9371322502156,34.0376752582495,33.5736306057853,33.8211210870996,439587.007234685,0.0,1.0
2019-01-18,43.23,43.94,43.06,43.87,328279,33.4344172100461,33.9835367154621,33.3029378918479,33.9293981726746,424457.859721145,0.0,1.0
2019-01-22,43.3,43.31,42.51,43.11,391323,33.4885557528336,33.4962898303746,32.877563627089,33.3416082795532,505972.429060823,0.0,1.0
2019-01-23,43.29,43.66,41.51,43.15,180611,33.4808216752925,33.7669825443121,32.104155872982,33.3725445897175,233526.233789234,0.0,1.0
2019-01-24,42.4,43.28,42.36,43.12,169217,32.7924887741373,33.4730875977514,32.761552463973,33.3493423570943,218794.030834848,0.0,1.0
2019-01-25,41.74,42.52,41.66,42.52,212928,32.2820396564266,32.8852977046301,32.2201670360981,32.8852977046301,275311.436780008,0.0,1.0
2019-01-28,42.0,42.03,41.17,41.72,213510,32.4831256724945,32.5063279051177,31.8411972365856,32.2665715013445,276063.950569673,0.0,1.0
2019-01-29,41.99,42.24,41.59,41.88,260748,32.5906293503153,32.7846673912198,32.2801684848682,32.5052526123174,335949.588524717,0.149,1.0
2019-01-30,42.41,42.82,41.79,42.01,240383,32.9166132590348,33.2348356461182,32.4353989175917,32.6061523935877,309711.176838699,0.0,1.0
2019-01-31,42.18,42.79,42.16,42.33,323360,32.7380982614027,33.2115510812096,32.7225752181304,32.8545210859454,416619.337235003,0.0,1.0
2019-02-01,42.71,42.77,42.19,42.24,224215,33.1494589081202,33.1960280379373,32.7458597830389,32.7846673912198,288880.209976949,0.0,1.0
2019-02-04,43.19,43.2,42.51,42.91,194070,33.5220119466568,33.529773468293,32.9942284753966,33.3046893408438,250041.176327304,0.0,1.0
2019-02-05,44.02,44.44,42.43,43.34,450895,34.1662182424596,34.4922021511792,32.9321363023072,33.6384347711995,580936.34358788,0.0,1.0
2019-02-06,44.14,44.5,43.43,43.85,332025,34.2593565020938,34.5387712809962,33.7082884659251,34.0342723746446,427783.385222204,0.0,1.0
2019-02-07,43.91,44.15,43.11,43.9,288214,34.0808415044617,34.26711802373,33.4599197735674,34.0730799828255,371336.979409479,0.0,1.0
2019-02-08,43.42,44.19,43.31,43.89,162298,33.7005269442889,34.2981641102747,33.6151502062909,34.0653184611893,209105.904238516,0.0,1.0
2019-02-11,43.61,43.69,43.08,43.53,200137,33.8479958553763,33.9100880284657,33.4366352086588,33.7859036822869,257857.942529075,0.0,1.0
2019-02-12,44.5,44.7,43.59,43.68,281790,34.5387712809962,34.6940017137198,33.832472812104,33.9023265068296,363060.251853821,0.0,1.0
2019-02-13,44.11,45.05,43.97,44.54,275107,34.2360719371853,34.9656549709861,34.1274106342788,34.5698173675409,354449.826845342,0.0,1.0
2019-02-14,43.51,43.94,43.4,43.94,494870,33.7703806390145,34.1041260693702,33.6850039010166,34.1041260693702,637594.048173819,0.0,1.0
2019-02-15,43.98,44.44,43.55,43.81,553306,34.1351721559149,34.4922021511792,33.8014267255592,34.0032262880999,712883.408610065,0.0,1.0
2019-02-19,44.09,44.6,44.0,44.16,231368,34.2205488939129,34.616386497358,34.1506951991873,34.2748795453661,298096.186347687,0.0,1.0
2019-02-20,44.48,44.66,43.65,44.34,203628,34.5232482377239,34.6629556271751,33.879041941921,34.4145869348174,262355.771902799,0.0,1.0
2019-02-21,44.94,44.94,44.14,44.54,234800,34.8802782329881,34.8802782329881,34.2593565020938,34.5698173675409,302517.99969934,0.0,1.0
2019-02-22,44.63,44.98,44.16,44.72,196863,34.6396710622666,34.9113243195328,34.2748795453661,34.7095247569922,253639.697507714,0.0,1.0
2019-02-25,44.02,44.75,43.78,44.75,464187,34.1662182424596,34.7328093219007,33.9799417231914,34.7328093219007,598061.851475459,0.0,1.0
2019-02-26,43.51,44.24,43.37,44.24,383245,33.7703806390145,34.3369717184556,33.661719336108,34.3369717184556,493775.599637026,0.0,1.0
2019-02-27,43.96,44.5,43.13,43.65,158326,34.1196491126426,34.5387712809962,33.4754428168397,33.879041941921,203988.35102384,0.0,1.0
2019-02-28,44.1,44.25,43.83,44.05,198089,34.2283104155491,34.3447332400918,34.0187493313722,34.1895028073682,255219.284678205,0.0,1.0
2019-03-01,44.29,44.35,43.87,44.35,177110,34.3757793266365,34.4223484564536,34.049795417917,34.4223484564536,228189.790999788,0.0,1.0
2019-03-04,43.99,44.34,43.41,44.23,289463,34.1429336775511,34.4145869348174,33.6927654226527,34.3292101968194,372946.199944507,0.0,1.0
2019-03-05,44.01,44.4,43.44,44.0,213984,34.1584567208235,34.4611560646344,33.7160499875613,34.1506951991873,275698.516386983,0.0,1.0
2019-03-06,43.97,44.3,43.7,44.09,264740,34.1274106342788,34.3835408482727,33.9178495501019,34.2205488939129,341092.909882467,0.0,1.0
2019-03-07,44.01,44.32,43.85,43.96,197380,34.1584567208235,34.399063891545,34.0342723746446,34.1196491126426,254305.8040062,0.0,1.0
2019-03-08,43.66,44.28,43.54,43.96,164898,33.8868034635572,34.3680178050003,33.7936652039231,34.1196491126426,212455.762838253,0.0,1.0
2019-03-11,44.33,44.43,43.51,43.77,306097,34.4068254131812,34.484440629543,33.7703806390145,33.9721802015552,394377.564539902,0.0,1.0
2019-03-12,43.83,44.49,43.61,44.49,247016,34.0187493313722,34.5310097593601,33.8479958553763,34.5310097593601,318257.18148949,0.0,1.0
2019-03-13,44.35,44.4,43.83,43.93,167301,34.4223484564536,34.4611560646344,34.0187493313722,34.096364547734,215551.805228702,0.0,1.0
2019-03-14,44.14,44.68,44.1,44.47,122074,34.2593565020938,34.6784786704475,34.2283104155491,34.5154867160877,157281.014886274,0.0,1.0
2019-03-15,44.32,44.58,44.04,44.07,368270,34.399063891545,34.6008634540857,34.181741285732,34.2050258506405,474481.702509694,0.0,1.0
2019-03-18,44.46,44.98,44.03,44.45,207845,34.5077251944515,34.9113243195328,34.1739797640958,34.4999636728153,267788.984870142,0.0,1.0
2019-03-19,44.14,44.88,44.09,44.46,208521,34.2593565020938,34.833709103171,34.2205488939129,34.5077251944515,268659.948106074,0.0,1.0
2019-03-20,43.73,44.25,43.46,44.25,287969,33.9411341150105,34.3447332400918,33.7315730308336,34.3447332400918,371021.319656811,0.0,1.0
2019-03-21,44.38,44.57,43.85,43.85,153907,34.4456330213621,34.5931019324495,34.0342723746446,34.0342723746446,198294.879811441,0.0,1.0
2019-03-22,43.82,44.76,43.75,44.38,154983,34.0109878097361,34.7405708435369,33.9566571582828,34.4456330213621,199681.205908871,0.0,1.0
2019-03-25,43.99,44.15,43.36,43.65,145150,34.1429336775511,34.26711802373,33.6539578144718,33.879041941921,187012.298366096,0.0,1.0
2019-03-26,44.23,44.67,43.84,44.22,181905,34.3292101968194,34.6707171488113,34.0265108530084,34.3214486751832,234367.703301995,0.0,1.0
2019-03-27,44.48,44.86,44.27,44.33,325822,34.5232482377239,34.8181860598987,34.3602562833641,34.4068254131812,419791.395647523,0.0,1.0
2019-03-28,45.13,45.24,44.51,44.65,243468,35.0277471440755,35.1131238820735,34.5465328026324,34.6551941055389,313685.912908003,0.0,1.0
2019-03-29,44.63,45.2,44.26,45.14,516708,34.6396710622666,35.0820777955288,34.3524947617279,35.0355086657117,665730.283597302,0.0,1.0
2019-04-01,43.27,47.0,42.7,46.7,847265,33.5841041197462,36.479151690041,33.141697386484,36.2463060409556,1091622.28711781,0.0,1.0
2019-04-02,42.0,43.12,41.24,43.05,866143,32.5983908719515,33.4676812952035,32.0085152276019,33.4133506437503,1115944.83736621,0.0,1.0
2019-04-03,41.75,42.02,41.37,41.95,496810,32.404352831047,32.6139139152239,32.1094150088722,32.5595832637706,640093.558052084,0.0,1.0
2019-04-04,41.92,42.13,41.55,41.83,291282,32.5362986988621,32.6992906532218,32.2491223983235,32.4664450041365,375289.812557168,0.0,1.0
2019-04-05,42.04,42.12,41.67,41.92,287642,32.6294369584962,32.6915291315856,32.3422606579576,32.5362986988621,370600.010517537,0.0,1.0
2019-04-08,42.52,42.62,41.83,42.03,221649,33.0019899970328,33.0796052133946,32.4664450041365,32.62167543686,285574.157220439,0.0,1.0
2019-04-09,42.37,42.61,42.17,42.51,304253,32.8855671724901,33.0718436917584,32.7303367397665,32.9942284753966,392001.741748396,0.0,1.0
2019-04-10,43.17,43.27,42.43,42.46,309995,33.5064889033844,33.5841041197462,32.9321363023072,32.9554208672157,399399.775625201,0.0,1.0
2019-04-11,42.35,43.23,42.29,43.23,348613,32.8700441292178,33.5530580332015,32.8234749994007,33.5530580332015,449155.483088526,0.0,1.0
2019-04-12,41.6,42.43,41.41,42.37,312770,32.2879300065043,32.9321363023072,32.1404610954169,32.8855671724901,402975.105476843,0.0,1.0
2019-04-15,41.84,42.01,41.33,41.54,410318,32.4742065257726,32.6061523935877,32.0783689223275,32.2413608766873,528656.646510366,0.0,1.0
2019-04-16,41.81,42.1599,41.51,41.98,307912,32.4509219608641,32.722497602914,32.2180763117787,32.5828678286791,396716.023523949,0.0,1.0
2019-04-17,41.63,42.14,41.1,41.91,425927,32.3112145714129,32.707052174858,31.8998539246954,32.5285371772259,548767.393773172,0.0,1.0
2019-04-18,41.09,41.75,40.99,41.7,231709,31.8920924030592,32.404352831047,31.8144771866974,32.3655452228661,298535.533187115,0.0,1.0
2019-04-22,40.58,41.25,40.5,41.01,200889,31.4962547996141,32.0162767492381,31.4341626265247,31.8300002299698,258826.824708691,0.0,1.0
2019-04-23,40.87,40.97,40.37,40.68,319023,31.7213389270633,31.7989541434251,31.3332628452543,31.5738700159759,411031.51540921,0.0,1.0
2019-04-24,41.64,41.81,40.98,40.99,266088,32.3189760930491,32.4509219608641,31.8067156650613,31.8144771866974,342829.682725715,0.0,1.0
2019-04-25,41.0,41.76,40.9,41.56,170743,31.8222387083336,32.4121143526832,31.7446234919718,32.2568839199596,219986.502651893,0.0,1.0
2019-04-26,41.41,41.52,41.06,41.06,122255,32.1404610954169,32.2258378334149,31.8688078381507,31.8688078381507,157514.216581103,0.0,1.0
2019-04-29,41.71,41.86,41.44,41.44,168705,32.3733067445023,32.489729569045,32.1637456603255,32.1637456603255,217360.728872561,0.0,1.0
2019-04-30,41.11,41.6,41.06,41.52,186748,32.1187288348356,32.5015597063771,32.0796644601886,32.4390567069418,239025.968912985,0.272,1.0
2019-05-01,41.3,41.7,41.08,41.2,404156,32.2671734584946,32.5796884556713,32.0952902100474,32.1890447092004,517294.854520509,0.0,1.0
2019-05-02,41.67,41.7,41.12,41.12,209555,32.556249830883,32.5796884556713,32.1265417097651,32.1265417097651,268217.527981882,0.0,1.0
2019-05-03,42.42,42.43,41.59,41.9,205416,33.1422154505893,33.1500283255188,32.4937468314477,32.7359459542596,262919.862221977,0.0,1.0
2019-05-06,42.84,42.91,42.12,42.12,259569,33.4703561976249,33.5250463221308,32.9078292027068,32.9078292027068,332232.375847529,0.0,1.0
2019-05-07,42.53,43.04,42.47,42.82,349081,33.2281570748129,33.6266136962132,33.1812798252364,33.454730447766,446802.237529257,0.0,1.0
2019-05-08,42.66,42.93,42.29,42.55,203577,33.3297244488954,33.5406720719896,33.0406480765069,33.2437828246718,260566.055183448,0.0,1.0
2019-05-09,42.44,42.77,42.3,42.5,231328,33.1578412004482,33.415666073119,33.0484609514363,33.2047184500247,296085.630564733,0.0,1.0
2019-05-10,43.05,43.07,42.12,42.38,330252,33.6344265711427,33.6500523210015,32.9078292027068,33.1109639508717,422702.274109767,0.0,1.0
2019-05-13,43.61,43.69,42.43,42.9,301855,34.07194756719,34.1344505666254,33.1500283255188,33.5172334472014,386355.858409348,0.0,1.0
2019-05-14,42.63,43.84,42.31,43.54,254861,33.3062858241071,34.2516436905666,33.0562738263658,34.0172574426841,326206.425038727,0.0,1.0
2019-05-15,42.81,44.6,42.38,42.89,142537,33.4469175728366,34.8454221852024,33.1109639508717,33.509420572272,182438.60459523,0.0,1.0
2019-05-16,43.25,43.43,42.81,42.91,149057,33.790684069731,33.9313158184605,33.4469175728366,33.5250463221308,190783.804101049,0.0,1.0
2019-05-17,42.79,43.45,42.78,43.2,149606,33.4312918229778,33.9469415683194,33.4234789480484,33.7516196950839,191486.490378456,0.0,1.0
2019-05-20,42.55,43.07,42.45,42.58,212438,33.2437828246718,33.6500523210015,33.1656540753776,33.26722144946,271907.5908922,0.0,1.0
2019-05-21,41.74,42.57,41.66,42.57,441887,32.610939955389,33.2594085745306,32.5484369559536,33.2594085745306,565588.216875425,0.0,1.0
2019-05-22,40.11,41.74,40.01,41.66,388748,31.3374413418939,32.610939955389,31.2593125925997,32.5484369559536,497573.560964427,0.0,1.0
2019-05-23,39.2,40.73,38.96,40.02,506679,30.6264697233169,31.8218395875178,30.4389607250109,31.2671254675291,648517.996995213,0.0,1.0
2019-05-24,39.59,39.59,39.16,39.37,306673,30.9311718455642,30.9311718455642,30.5952182235992,30.759288597117,392522.602461347,0.0,1.0
2019-05-28,39.57,40.03,39.48,39.56,480678,30.9155460957053,31.2749383424585,30.8452302213406,30.9077332207759,615238.314119325,0.0,1.0
2019-05-29,37.95,39.56,37.8,39.37,608762,29.6498603571397,30.9077332207759,29.5326672331984,30.759288597117,779177.966497131,0.0,1.0
2019-05-30,37.45,38.23,37.1,38.0,315512,29.2592166106688,29.8686208551634,28.9857659881392,29.6889247317868,403835.97952146,0.0,1.0
2019-05-31,37.02,37.6,36.79,37.28,451546,28.9232629887039,29.3764097346101,28.7435668653273,29.1263977368687,577951.143566637,0.0,1.0
2019-06-03,37.4,37.53,36.65,37.06,422574,29.2201522360217,29.3217196101042,28.6341866163154,28.9545144884215,540868.763185874,0.0,1.0
2019-06-04,38.53,38.66,37.65,37.65,704128,30.1030071030459,30.2045744771283,29.4154741092572,29.4154741092572,901240.588594052,0.0,1.0
2019-06-05,38.6,38.74,38.0,38.48,371572,30.1576972275518,30.2670774765637,29.6889247317868,30.0639427283988,475589.336008608,0.0,1.0
2019-06-06,39.18,39.42,38.66,38.72,255966,30.6108439734581,30.7983529717641,30.2045744771283,30.2514517267048,327620.757163562,0.0,1.0
2019-06-07,39.57,39.65,39.21,39.34,205279,30.9155460957053,30.9780490951407,30.6342825982463,30.7358499723287,262744.510637268,0.0,1.0
2019-06-10,40.07,40.37,39.495,39.54,348746,31.3061898421762,31.5405760900587,30.8569495337347,30.8921074709171,446373.458106795,0.0,1.0
2019-06-11,41.17,41.52,40.01,40.22,426133,32.1656060844122,32.4390567069418,31.2593125925997,31.4233829661175,545424.064572561,0.0,1.0
2019-06-12,40.71,41.37,40.67,41.11,274359,31.8062138376589,32.3218635830005,31.7749623379413,32.1187288348356,351162.667364564,0.0,1.0
2019-06-13,40.97,41.14,40.57,40.79,197063,32.0093485858238,32.1421674596239,31.6968335886471,31.8687168370943,252228.535309077,0.0,1.0
2019-06-14,40.75,41.13,40.58,40.93,221138,31.8374653373766,32.1343545846945,31.7046464635765,31.9780970861061,283043.056490455,0.0,1.0
2019-06-17,40.91,41.09,40.22,40.69,218146,31.9624713362473,32.1031030849768,31.4233829661175,31.7905880878001,279213.480275515,0.0,1.0
2019-06-18,40.8,41.62,40.75,41.0,306408,31.8765297120237,32.5171854562359,31.8374653373766,32.032787210612,392183.418739101,0.0,1.0
2019-06-19,41.05,41.31,40.6,40.81,187322,32.0718515852591,32.274986333424,31.7202722134353,31.8843425869531,239760.653654755,0.0,1.0
2019-06-20,40.79,41.427,40.63,41.3,181562,31.8687168370943,32.3663969700982,31.7437108382236,32.2671734584946,232388.207465565,0.0,1.0
2019-06-21,40.33,41.14,40.31,40.81,293349,31.5093245903411,32.1421674596239,31.4936988404822,31.8843425869531,375468.700894548,0.0,1.0
2019-06-24,40.29,40.72,40.0,40.12,245754,31.4780730906234,31.8140267125884,31.2514997176703,31.3452542168233,314550.024440645,0.0,1.0
2019-06-25,40.51,40.59,39.99,40.28,340821,31.6499563390706,31.7124593385059,31.2436868427409,31.470260215694,436229.944903786,0.0,1.0
2019-06-26,40.65,40.87,40.26,40.26,192582,31.7593365880824,31.9312198365296,31.4546344658351,31.4546344658351,246493.130556688,0.0,1.0
2019-06-27,41.66,41.68,40.56,40.6,297289,32.5484369559536,32.5640627058124,31.6890207137177,31.7202722134353,380511.658878126,0.0,1.0
2019-06-28,41.72,42.27,41.62,41.65,1054359,32.5953142055301,33.0250223266481,32.5171854562359,32.5406240810242,1349514.755484,0.0,1.0
2019-07-01,41.84,42.48,41.48,42.01,250077,32.6890687046831,33.1890927001659,32.4078052072241,32.8218875784832,320083.198898261,0.0,1.0
2019-07-02,42.19,42.19,41.66,41.95,203454,32.9625193272127,32.9625193272127,32.5484369559536,32.7750103289067,260408.622738784,0.0,1.0
2019-07-03,42.95,43.01,42.23,42.26,113039,33.5562978218485,33.603175071425,32.9937708269304,33.0172094517187,144682.976524272,0.0,1.0
2019-07-05,42.85,42.95,42.35,42.83,251745,33.4781690725543,33.5562978218485,33.0875253260834,33.4625433226955,322218.136440547,0.0,1.0
2019-07-08,41.95,42.94,41.88,42.73,308923,32.7750103289067,33.5484849469191,32.7203202044008,33.3844145734013,395402.464254,0.0,1.0
2019-07-09,40.74,42.26,40.67,41.6,350801,31.8296524624472,33.0172094517187,31.7749623379413,32.5015597063771,449003.731877417,0.0,1.0
2019-07-10,39.87,41.09,39.82,40.64,478561,31.1499323435879,32.1031030849768,31.1108679689408,31.751523713153,612528.684157081,0.0,1.0
2019-07-11,39.4,40.4,39.0,39.86,476217,30.7827272219052,31.564014714847,30.4702122247285,31.1421194686584,609528.508138426,0.0,1.0
2019-07-12,39.53,39.72,38.65,39.35,243594,30.8842945959877,31.0327392196466,30.1967616021989,30.7436628472582,311785.357119699,0.0,1.0
2019-07-15,39.81,39.99,39.22,39.71,318443,31.1030550940114,31.2436868427409,30.6420954731757,31.0249263447172,407587.479483354,0.0,1.0
2019-07-16,40.0,40.21,39.47,39.72,458309,31.2514997176703,31.4155700911881,30.8374173464112,31.0327392196466,586607.368146063,0.0,1.0
2019-07-17,39.34,40.23,39.3,40.07,387714,30.7358499723287,31.4311958410469,30.7045984726111,31.3061898421762,496250.104478382,0.0,1.0
2019-07-18,39.1,40.08,39.05,39.76,696991,30.5483409740227,31.3140027171056,30.5092765993756,31.0639907193643,892105.666987759,0.0,1.0
2019-07-19,39.38,39.71,38.56,38.91,842922,30.7671014720464,31.0249263447172,30.1264457278342,30.3998963503638,1078888.38310488,0.0,1.0
2019-07-22,39.04,39.71,36.7,36.7,2085478,30.5014637244462,31.0249263447172,28.6732509909625,28.6732509909625,2669283.73849633,0.0,1.0
2019-07-23,39.49,40.22,38.58,39.16,1182415,30.85304309627,31.4233829661175,30.142071477693,30.5952182235992,1513418.56958172,0.0,1.0
2019-07-24,39.25,40.12,38.95,39.49,1087988,30.665534097964,31.3452542168233,30.4311478500815,30.85304309627,1392557.80980626,0.0,1.0
2019-07-25,38.85,39.66,38.58,39.06,681353,30.3530191007873,30.9858619700701,30.142071477693,30.517089474305,872089.987559538,0.0,1.0
2019-07-26,39.06,39.47,38.81,38.98,383563,30.517089474305,30.8374173464112,30.3217676010696,30.4545864748697,490937.079455583,0.0,1.0
2019-07-29,39.15,39.48,38.91,39.04,513443,30.5874053486698,30.8452302213406,30.3998963503638,30.5014637244462,657175.501513213,0.0,1.0
2019-07-30,40.21,40.23,39.11,39.11,423304,31.4155700911881,31.4311958410469,30.5561538489521,30.5561538489521,541803.118345266,0.0,1.0
2019-07-31,39.77,40.16,39.12,40.03,590362,31.0718035942937,31.376505716541,30.5639667238815,31.2749383424585,755627.096726108,0.0,1.0
2019-08-01,39.81,40.29,39.58,39.98,361398,31.1030550940114,31.4780730906234,30.9233589706348,31.2358739678115,462567.240951521,0.0,1.0
2019-08-02,39.91,40.01,39.14,39.72,470687,31.1811838433055,31.2593125925997,30.5795924737404,31.0327392196466,602450.447821374,0.0,1.0
2019-08-05,38.59,39.78,38.58,39.5,651949,30.1498843526224,31.0796164692231,30.142071477693,30.8608559711994,834454.673714585,0.0,1.0
2019-08-06,38.46,38.83,38.25,38.69,407275,30.04831697854,30.3373933509284,29.8842466050222,30.2280131019166,521286.982934412,0.0,1.0
2019-08-07,38.82,39.0,37.86,38.15,399494,30.329580475999,30.4702122247285,29.5795444827749,29.806117855728,511327.780886135,0.0,1.0
2019-08-08,39.5,39.51,38.63,38.73,394981,30.8608559711994,30.8686688461288,30.1811358523401,30.2592646016343,505551.418099361,0.0,1.0
2019-08-09,39.96,40.12,39.19,39.49,349261,31.2202482179526,31.3452542168233,30.6186568483875,30.85304309627,447032.626472668,0.0,1.0
2019-08-12,41.49,41.98,39.34,40.12,639441,32.4156180821535,32.798448953695,30.7358499723287,31.3452542168233,818445.202024588,0.0,1.0
2019-08-13,41.69,42.5,41.3,41.3,397919,32.5718755807419,33.2047184500247,32.2671734584946,32.2671734584946,509311.877631277,0.0,1.0
2019-08-14,41.34,41.65,41.16,41.31,296049,32.2984249582123,32.5406240810242,32.1577932094827,32.274986333424,378924.53504573,0.0,1.0
2019-08-15,41.81,41.93,41.15,41.52,274309,32.6656300798949,32.7593845790479,32.1499803345533,32.4390567069418,351098.670435837,0.0,1.0
2019-08-16,43.06,43.18,41.745,41.98,405506,33.6422394460721,33.7359939452251,32.6148463928537,32.798448953695,519022.771596101,0.0,1.0
2019-08-19,43.07,43.33,42.98,43.33,378291,33.6500523210015,33.8531870691663,33.5797364466367,33.8531870691663,484189.243290754,0.0,1.0
2019-08-20,42.01,42.98,41.97,42.93,269552,32.8218875784832,33.5797364466367,32.7906360787656,33.5406720719896,345010.002636884,0.0,1.0
2019-08-21,41.59,42.45,41.48,42.08,284404,32.4937468314477,33.1656540753776,32.4078052072241,32.8765777029891,364019.650345537,0.0,1.0
2019-08-22,41.96,42.18,41.61,41.75,206199,32.7828232038361,32.9547064522833,32.5093725813065,32.6187528303184,263922.054125819,0.0,1.0
2019-08-23,40.6,41.91,40.49,41.91,305381,31.7202722134353,32.743758829189,31.6343305892118,32.743758829189,390868.921823078,0.0,1.0
2019-08-26,40.98,41.03,40.39,40.78,240514,32.0171614607532,32.0562258354003,31.5562018399176,31.8609039621649,307843.146310202,0.0,1.0
2019-08-27,40.43,41.15,40.28,41.15,185564,31.5874533396352,32.1499803345533,31.470260215694,32.1499803345533,237510.521640762,0.0,1.0
2019-08-28,39.56,40.37,39.51,40.37,362787,30.9077332207759,31.5405760900587,30.8686688461288,31.5405760900587,464345.075631519,0.0,1.0
2019-08-29,40.64,40.84,39.77,39.87,179346,31.751523713153,31.9077812117414,31.0718035942937,31.1499323435879,229551.863584446,0.0,1.0
2019-08-30,40.54,41.08,40.44,40.71,179484,31.6733949638588,32.0952902100474,31.5952662145647,31.8062138376589,229728.495107729,0.0,1.0
2019-09-03,40.18,40.47,39.61,40.39,241039,31.3921314663998,31.6187048393529,30.946797595423,31.5562018399176,308515.114061821,0.0,1.0
2019-09-04,40.64,40.75,40.16,40.36,321651,31.751523713153,31.8374653373766,31.376505716541,31.5327632151293,411693.52243039,0.0,1.0
2019-09-05,41.74,42.34,40.91,40.95,468555,32.610939955389,33.079712451154,31.9624713362473,31.993722835965,599721.618780513,0.0,1.0
2019-09-06,42.7,42.89,41.57,41.84,337176,33.360975948613,33.509420572272,32.4781210815889,32.6890687046831,431564.56879969,0.0,1.0
2019-09-09,43.62,43.76,42.86,42.86,392947,34.0797604421195,34.1891406911313,33.4859819474837,33.4859819474837,502948.023038803,0.0,1.0
2019-09-10,43.67,43.71,43.06,43.41,306672,34.1188248167665,34.1500763164842,33.6422394460721,33.9156900686017,392521.322522773,0.0,1.0
2019-09-11,44.99,45.03,43.37,43.76,317715,35.1501243074497,35.1813758071673,33.884438568884,34.1891406911313,406655.684201109,0.0,1.0
2019-09-12,45.42,45.96,44.99,45.1,379534,35.4860779294146,35.9079731756032,35.1501243074497,35.2360659316733,485780.206938873,0.0,1.0
2019-09-13,45.43,45.91,45.2,45.24,357754,35.493890804344,35.8689088009561,35.3141946809674,35.3454461806851,457903.144786,0.0,1.0
2019-09-16,45.4,45.75,44.6,45.43,291827,35.4704521795558,35.7439028020854,34.8454221852024,35.493890804344,373520.63438414,0.0,1.0
2019-09-17,45.58,45.74,45.3,45.39,244505,35.6110839282853,35.736089927156,35.3923234302616,35.4626393046264,312951.381161079,0.0,1.0
2019-09-18,44.25,45.51,44.02,45.51,361064,34.5719715626728,35.5563938037794,34.3922754392962,35.5563938037794,462139.741467634,0.0,1.0
2019-09-19,43.99,44.73,43.5,44.43,332959,34.3688368145079,34.9469895592848,33.9860059429664,34.7126033114023,426167.067830972,0.0,1.0
2019-09-20,44.09,44.97,43.57,43.57,554726,34.4469655638021,35.1344985575908,34.0406960674724,34.0406960674724,710015.205684795,0.0,1.0
2019-09-23,45.33,45.52,44.39,44.39,448662,35.4157620550499,35.5642066787088,34.6813518116846,34.6813518116846,574259.800717744,0.0,1.0
2019-09-24,45.18,45.96,44.94,45.5,282375,35.2985689311086,35.9079731756032,35.1110599328026,35.54858092885,361422.654977852,0.0,1.0
2019-09-25,45.63,45.75,45.0,45.27,210331,35.6501483029324,35.7439028020854,35.1579371823791,35.3688848054734,269210.760315703,0.0,1.0
2019-09-26,45.74,46.23,45.42,45.8,213103,35.736089927156,36.1189207986974,35.4860779294146,35.7829671767325,272758.75004425,0.0,1.0
2019-09-27,45.42,46.07,45.3,45.94,315179,35.4860779294146,35.9939147998268,35.3923234302616,35.8923474257443,403409.759976147,0.0,1.0
2019-09-30,39.96,41.68,39.25,41.6,1990712,31.2202482179526,32.5640627058124,30.665534097964,32.5015597063771,2547989.07954412,0.0,1.0
2019-10-01,39.11,40.51,38.82,39.8,952777,30.5561538489521,31.6499563390706,30.329580475999,31.0952422190819,1219496.03520791,0.0,1.0
2019-10-02,37.59,38.72,37.48,38.2,757823,29.3685968596807,30.2514517267048,29.2826552354571,29.8451822303751,969966.890352477,0.0,1.0
2019-10-03,37.66,38.05,37.19,37.6,628064,29.4232869841866,29.7279891064339,29.056081862504,29.3764097346101,803883.340862363,0.0,1.0
2019-10-04,37.97,38.04,37.54,37.91,353460,29.6654861069985,29.7201762315044,29.3295324850336,29.618608857422,452407.088547045,0.0,1.0
2019-10-07,38.61,38.95,37.9,38.14,395181,30.1655101024812,30.4311478500815,29.6107959824926,29.7983049807986,505807.405814264,0.0,1.0
2019-10-08,38.98,39.17,38.13,38.53,752066,30.4545864748697,30.6030310985286,29.7904921058692,30.1030071030459,962598.283979012,0.0,1.0
2019-10-09,39.15,39.46,38.97,39.08,316495,30.5874053486698,30.8296044714817,30.4467735999403,30.5327152241639,405094.159140205,0.0,1.0
2019-10-10,39.47,39.87,38.88,39.26,1016421,30.8374173464112,31.1499323435879,30.3764577255755,30.6733469728934,1300956.44584415,0.0,1.0
2019-10-11,39.31,40.0,39.14,39.81,565398,30.7124113475405,31.2514997176703,30.5795924737404,31.1030550940114,723674.710151988,0.0,1.0
2019-10-14,39.01,39.28,38.66,39.11,300723,30.478025099658,30.6889727227522,30.2045744771283,30.5561538489521,384906.967943,0.0,1.0
2019-10-15,39.09,39.5,38.85,39.05,418800,30.5405280990933,30.8608559711994,30.3530191007873,30.5092765993756,536038.275005665,0.0,1.0
2019-10-16,39.3,39.51,38.97,39.13,389759,30.7045984726111,30.8686688461288,30.4467735999403,30.571779598811,498867.578863258,0.0,1.0
2019-10-17,40.19,40.26,38.91,39.71,361536,31.3999443413292,31.4546344658351,30.3998963503638,31.0249263447172,462743.872474805,0.0,1.0
2019-10-18,40.17,40.45,39.47,39.98,431704,31.3843185914704,31.6030790894941,30.8374173464112,31.2358739678115,552554.602371169,0.0,1.0
2019-10-21,39.77,40.4,39.61,40.31,314348,31.0718035942937,31.564014714847,30.946797595423,31.4936988404822,402346.131020727,0.0,1.0
2019-10-22,39.68,40.05,39.58,39.87,259667,31.0014877199289,31.2905640923174,30.9233589706348,31.1499323435879,332357.809827832,0.0,1.0
2019-10-23,39.66,39.79,39.39,39.73,364903,30.9858619700701,31.0874293441525,30.7749143469758,31.040552094576,467053.425655186,0.0,1.0
2019-10-24,39.5,39.77,39.19,39.77,213228,30.8608559711994,31.0718035942937,30.6186568483875,31.0718035942937,272918.742366065,0.0,1.0
2019-10-25,39.62,39.78,39.17,39.5,210840,30.9546104703524,31.0796164692231,30.6030310985286,30.8608559711994,269862.24905013,0.0,1.0
2019-10-28,40.68,40.9,39.8,39.8,368177,31.7827752128707,31.9546584613179,31.0952422190819,31.0952422190819,471243.944548139,0.0,1.0
2019-10-29,40.66,41.03,40.57,40.76,464053,31.7671494630119,32.0562258354003,31.6968335886471,31.845278212306,593959.335318059,0.0,1.0
2019-10-30,40.21,40.8,39.36,40.8,394277,31.4155700911881,31.8765297120237,30.7514757221876,31.8765297120237,504650.341342904,0.0,1.0
2019-10-31,39.89,40.28,39.65,40.17,307744,31.1655580934467,31.470260215694,30.9780490951407,31.3843185914704,393893.41667465,0.0,1.0
2019-11-01,40.96,41.24,40.11,40.11,262845,32.0015357108944,32.2202962089181,31.3374413418939,31.3374413418939,336425.454617631,0.0,1.0
2019-11-04,40.91,41.46,40.82,41.23,298244,31.9624713362473,32.3921794573653,31.8921554618825,32.2124833339887,381734.000216785,0.0,1.0
2019-11-05,41.31,41.69,40.81,40.93,267799,32.274986333424,32.5718755807419,31.8843425869531,31.9780970861061,342766.270315764,0.0,1.0
2019-11-06,41.51,41.53,40.85,41.23,213942,32.4312438320123,32.4468695818712,31.9155940866708,32.2124833339887,273832.618508267,0.0,1.0
2019-11-07,41.39,41.8,41.2,41.67,264713,32.3374893328593,32.6578172049655,32.1890447092004,32.556249830883,338816.37987482,0.0,1.0
2019-11-08,41.52,41.65,40.98,41.43,198031,32.4390567069418,32.5406240810242,32.0171614607532,32.368740832577,253467.515849204,0.0,1.0
2019-11-11,41.82,41.83,39.98,41.26,153376,32.6734429548243,32.6812558297537,31.2358739678115,32.2359219587769,196311.858804367,0.0,1.0
2019-11-12,42.61,42.74,41.51,41.68,289013,33.2906600742483,33.3922274483307,32.4312438320123,32.5640627058124,369918.887235463,0.0,1.0
2019-11-13,43.02,43.08,42.18,42.52,241323,33.6109879463544,33.6578651959309,32.9547064522833,33.2203441998835,308878.616616982,0.0,1.0
2019-11-14,43.73,43.95,42.76,43.2,345739,34.165702066343,34.3375853147902,33.4078531981895,33.7516196950839,442524.682813237,0.0,1.0
2019-11-15,43.75,44.32,43.31,43.8,322961,34.1813278162019,34.6266616871787,33.8375613193075,34.220392190849,413370.241963,0.0,1.0
2019-11-18,43.68,43.99,43.4,43.82,199402,34.126637691696,34.3688368145079,33.9078771936723,34.2360179407078,255222.31163486,0.0,1.0
2019-11-19,43.75,43.92,43.18,43.67,253825,34.1813278162019,34.314146690002,33.7359939452251,34.1188248167665,324880.408675532,0.0,1.0
2019-11-20,43.49,43.84,42.91,43.61,203910,33.978193068037,34.2516436905666,33.5250463221308,34.07194756719,260992.274728761,0.0,1.0
2019-11-21,43.4,43.68,42.51,43.68,299148,33.9078771936723,34.126637691696,33.2125313249541,34.126637691696,382891.064688143,0.0,1.0
2019-11-22,42.83,43.58,42.74,43.58,245531,33.4625433226955,34.0485089424018,33.3922274483307,34.0485089424018,314264.598138528,0.0,1.0
2019-11-25,43.52,43.55,42.75,42.98,340402,34.0016316928253,34.0250703176135,33.4000403232601,33.5797364466367,435693.650641065,0.0,1.0
2019-11-26,43.71,43.92,43.4,43.4,162875,34.1500763164842,34.314146690002,33.9078771936723,33.9078771936723,208469.995323657,0.0,1.0
2019-11-27,43.91,44.28,43.39,43.79,148186,34.3063338150726,34.595410187461,33.9000643187428,34.2125793159196,189668.977602649,0.0,1.0
2019-11-29,43.53,43.76,43.42,43.76,113326,34.0094445677547,34.1891406911313,33.9235029435311,34.1891406911313,145050.318895157,0.0,1.0
2019-12-02,43.35,44.0,43.22,43.57,207098,33.8688128190252,34.3766496894373,33.7672454449428,34.0406960674724,265072.718904305,0.0,1.0
2019-12-03,42.9,43.0,42.49,43.0,306648,33.5172334472014,33.5953621964956,33.1969055750953,33.5953621964956,392490.603996984,0.0,1.0
2019-12-04,42.95,43.39,42.86,42.99,189925,33.5562978218485,33.9000643187428,33.4859819474837,33.5875493215662,243092.333764209,0.0,1.0
2019-12-05,43.24,43.43,42.76,43.11,180565,33.7828711948016,33.9313158184605,33.4078531981895,33.6813038207192,231112.108706776,0.0,1.0
2019-12-06,43.58,43.94,43.34,43.39,244249,34.0485089424018,34.3297724398608,33.8609999440958,33.9000643187428,312623.716886004,0.0,1.0
2019-12-09,44.07,44.21,43.12,43.59,267011,34.4313398139432,34.5407200629551,33.6891166956486,34.0563218173312,341757.678719049,0.0,1.0
2019-12-10,43.07,43.97,43.05,43.94,173182,33.6500523210015,34.3532110646491,33.6344265711427,34.3297724398608,221662.322211153,0.0,1.0
2019-12-11,43.36,43.56,42.74,42.95,147128,33.8766256939546,34.032883192543,33.3922274483307,33.5562978218485,188314.802590815,0.0,1.0
2019-12-12,43.66,43.95,43.15,43.15,228029,34.1110119418371,34.3375853147902,33.7125553204368,33.7125553204368,291863.113207418,0.0,1.0
2019-12-13,43.3,43.73,43.12,43.61,160894,33.8297484443781,34.165702066343,33.6891166956486,34.07194756719,205934.437007549,0.0,1.0
2019-12-16,43.45,44.07,43.24,43.5,365321,33.9469415683194,34.4313398139432,33.7828711948016,33.9860059429664,467588.439979332,0.0,1.0
2019-12-17,43.38,43.79,43.08,43.58,328466,33.8922514438134,34.2125793159196,33.6578651959309,34.0485089424018,420416.30381569,0.0,1.0
2019-12-18,42.62,43.52,42.46,43.42,183346,33.2984729491777,34.0016316928253,33.173466950307,33.9235029435311,234671.617882494,0.0,1.0
2019-12-19,43.45,43.55,42.33,42.79,345747,33.9469415683194,34.0250703176135,33.0718995762246,33.4312918229778,442534.922321832,0.0,1.0
2019-12-20,43.54,43.93,43.39,43.65,813435,34.0172574426841,34.3219595649314,33.9000643187428,34.1031990669077,1041146.83435825,0.0,1.0
2019-12-23,42.88,43.82,42.77,43.5,195880,33.5016076973426,34.2360179407078,33.415666073119,33.9860059429664,250714.367975429,0.0,1.0
2019-12-24,42.8,43.1,42.57,42.98,67420,33.4391046979072,33.6734909457897,33.2594085745306,33.5797364466367,86293.4586936054,0.0,1.0
2019-12-26,43.06,43.17,42.57,42.87,176551,33.6422394460721,33.7281810702957,33.2594085745306,33.4937948224131,225974.435268684,0.0,1.0
2019-12-27,42.98,43.19,42.77,43.06,165238,33.5797364466367,33.7438068201545,33.415666073119,33.6422394460721,211494.490175229,0.0,1.0
2019-12-30,42.39,43.14,42.25,43.13,213320,33.1187768258011,33.7047424455074,33.0093965767892,33.696929570578,273036.49671492,0.0,1.0
2019-12-31,42.75,42.92,42.19,42.43,313603,33.4000403232601,33.5328591970602,32.9625193272127,33.1500283255188,401392.576782716,0.0,1.0
2020-01-02,42.02,42.85,41.76,42.78,234677,32.8297004534126,33.4781690725543,32.6265657052478,33.4234789480484,300372.144850775,0.0,1.0
2020-01-03,42.45,42.59,41.62,41.75,319299,33.1656540753776,33.2750343243894,32.5171854562359,32.6187528303184,408683.106903137,0.0,1.0
2020-01-06,39.11,39.17,37.0,38.04,3683999,30.5561538489521,30.6030310985286,28.907637238845,29.7201762315044,4715292.42856398,0.0,1.0
2020-01-07,38.1,39.21,37.53,39.21,1392163,29.767053481081,30.6342825982463,29.3217196101042,30.6342825982463,1781883.12570848,0.0,1.0
2020-01-08,38.03,38.3,37.64,37.85,1161208,29.712363356575,29.9233109796693,29.4076612343277,29.5717316078455,1486274.91223204,0.0,1.0
2020-01-09,38.0,38.52,37.81,38.17,562228,29.6889247317868,30.0951942281165,29.5404801081278,29.8217436055869,719617.304870785,0.0,1.0
2020-01-10,38.26,38.29,37.88,38.1,376551,29.8920594799516,29.9154981047399,29.5951702326338,29.767053481081,481962.150171104,0.0,1.0
2020-01-13,38.7,38.72,37.81,38.22,526767,30.235825976846,30.2514517267048,29.5404801081278,29.860807980234,674229.403080012,0.0,1.0
2020-01-14,38.25,38.94,38.09,38.85,361621,29.8842466050222,30.423334975152,29.7592406061515,30.3530191007873,462852.667253638,0.0,1.0
2020-01-15,38.38,38.73,38.15,38.21,366321,29.9858139791046,30.2592646016343,29.806117855728,29.8529951053045,468868.378553845,0.0,1.0
2020-01-16,39.26,39.31,38.27,38.36,379163,30.6733469728934,30.7124113475405,29.8998723548811,29.9701882292458,485305.349727729,0.0,1.0
2020-01-17,39.21,39.89,38.91,39.44,398997,30.6342825982463,31.1655580934467,30.3998963503638,30.8139787216229,510691.651414602,0.0,1.0
2020-01-21,39.21,39.59,38.9,39.1,441128,30.6342825982463,30.9311718455642,30.3920834754344,30.5483409740227,564616.743497371,0.0,1.0
2020-01-22,39.1,39.82,38.64,39.45,372420,30.5483409740227,31.1108679689408,30.1889487272695,30.8217915965523,476674.723919794,0.0,1.0
2020-01-23,38.89,39.23,38.44,39.0,367844,30.3842706005049,30.6499083481051,30.0326912286811,30.4702122247285,470817.725002827,0.0,1.0
2020-01-24,38.1,39.15,37.78,38.86,344594,29.767053481081,30.5874053486698,29.5170414833396,30.3608319757167,441059.15314542,0.0,1.0
2020-01-27,37.36,37.94,37.26,37.6,566286,29.1889007363041,29.6420474822103,29.1107719870099,29.3764097346101,724811.295606154,0.0,1.0
2020-01-28,36.8,37.48,36.78,37.31,381079,28.7513797402567,29.2826552354571,28.7357539903978,29.149836361657,487757.712036493,0.0,1.0
2020-01-29,35.98,37.11,35.87,36.77,457513,28.1107239960444,28.9935788630686,28.0247823718208,28.7279411154684,585588.537040752,0.0,1.0
2020-01-30,36.02,36.12,35.57,35.91,323806,28.1419754957621,28.2201042450563,27.7903961239383,28.0560338715385,414451.790058463,0.0,1.0
2020-01-31,35.69,35.99,35.43,35.84,354047,27.8841506230913,28.1185368709738,27.6810158749265,28.0013437470326,453158.412490283,0.0,1.0
2020-02-03,36.05,36.16,35.53,35.86,464024,28.1654141205503,28.2513557447739,27.7591446242206,28.0169694968914,593922.217099401,0.0,1.0
2020-02-04,35.97,36.82,35.89,36.46,358273,28.102911121115,28.7670054901155,28.0404081216797,28.4857419926565,458567.432906171,0.0,1.0
2020-02-05,36.66,36.825,36.07,36.17,449027,28.6419994912448,28.7709119275802,28.1810398704092,28.2591686197034,574726.978297442,0.0,1.0
2020-02-06,36.74,36.8,36.04,36.59,229957,28.7045024906802,28.7513797402567,28.1576012456209,28.5873093667389,294330.834779077,0.0,1.0
2020-02-07,36.79,36.81,36.32,36.63,185399,28.7435668653273,28.7591926151861,28.3763617436446,28.6185608664566,237299.331775967,0.0,1.0
2020-02-10,37.32,37.45,36.85,36.9,215616,29.1576492365864,29.2592166106688,28.7904441149038,28.8295084895508,275975.235681999,0.0,1.0
2020-02-11,37.28,37.92,37.14,37.44,213462,29.1263977368687,29.6264217323514,29.0170174878569,29.2514037357394,273218.247992501,0.0,1.0
2020-02-12,36.9,37.52,36.73,37.4,244486,28.8295084895508,29.3139067351747,28.6966896157507,29.2201522360217,312927.062328164,0.0,1.0
2020-02-13,37.39,37.45,36.55,36.77,162871,29.2123393610923,29.2592166106688,28.5560578670212,28.7279411154684,208464.875569359,0.0,1.0
2020-02-14,37.62,37.7,37.24,37.55,220412,29.3920354844689,29.4545384839043,29.095146237151,29.337345359963,282113.82108536,0.0,1.0
2020-02-18,37.33,37.72,37.1,37.44,198863,29.1654621115158,29.4701642337631,28.9857659881392,29.2514037357394,254532.424743198,0.0,1.0
2020-02-19,37.31,37.4,36.86,37.35,184142,29.149836361657,29.2201522360217,28.7982569898332,29.1810878613746,235690.448987806,0.0,1.0
2020-02-20,37.78,37.82,37.17,37.24,219416,29.5170414833396,29.5482929830573,29.0404561126451,29.095146237151,280839.002265145,0.0,1.0
2020-02-21,37.59,37.76,37.26,37.72,799454,29.3685968596807,29.5014157334808,29.1107719870099,29.4701642337631,1023252.01314799,0.0,1.0
2020-02-24,37.31,37.35,36.46,36.85,250192,29.149836361657,29.1810878613746,28.4857419926565,28.7904441149038,320230.391834329,0.0,1.0
2020-02-25,36.12,37.41,35.64,37.24,270146,28.2201042450563,29.2279651109511,27.8450862484442,29.095146237151,345770.286150144,0.0,1.0
2020-02-26,36.2,36.77,36.13,36.34,326306,28.2826072444916,28.7279411154684,28.2279171199857,28.3919874935035,417651.636494743,0.0,1.0
2020-02-27,36.02,36.57,35.26,35.76,426091,28.1419754957621,28.5716836168801,27.5481970011264,27.9388407475972,545370.307152432,0.0,1.0
2020-02-28,34.89,35.83,34.63,35.65,516263,27.2591206287379,27.9935308721032,27.0559858805731,27.8528991233736,660784.928293337,0.0,1.0
2020-03-02,36.39,36.43,34.82,34.94,373410,28.4310518681506,28.4623033678682,27.204430504232,27.298185003385,477941.86310856,0.0,1.0
2020-03-03,35.91,36.84,35.24,36.32,381904,28.0560338715385,28.7826312399743,27.5325712512675,28.3763617436446,488813.661360467,0.0,1.0
2020-03-04,37.27,37.33,36.18,36.35,226743,29.1185848619393,29.1654621115158,28.2669814946328,28.3998003684329,290217.112200596,0.0,1.0
2020-03-05,37.23,37.36,36.58,36.62,274692,29.0873333622216,29.1889007363041,28.5794964918095,28.6107479915272,351588.886909876,0.0,1.0
2020-03-06,37.27,37.49,36.23,36.64,283966,29.1185848619393,29.2904681103865,28.3060458692799,28.626373741386,363459.037249901,0.0,1.0
2020-03-09,36.43,37.5,35.27,35.46,536021,28.4623033678682,29.2982809853159,27.5560098760558,27.7044544997147,686073.954648547,0.0,1.0
2020-03-10,36.57,37.24,34.69,37.05,741842,28.5716836168801,29.095146237151,27.1028631301496,28.9467016134921,949512.191993199,0.0,1.0
2020-03-11,34.55,35.94,34.26,35.94,444613,26.9934828811377,28.0794724963268,26.7669095081846,28.0794724963268,569077.329429546,0.0,1.0
2020-03-12,30.95,33.22,30.74,33.22,788990,24.1808479065474,25.9543705155252,24.0167775330296,25.9543705155252,1009858.7359043,0.0,1.0
2020-03-13,35.62,35.74,31.28,31.97,953563,27.8294604985854,27.9232149977384,24.4386727792182,24.977761149348,1220502.06692747,0.0,1.0
2020-03-16,37.39,39.94,31.08,31.08,1217887,29.2123393610923,31.2046224680938,24.2824152806298,24.2824152806298,1558820.55069681,0.0,1.0
2020-03-17,41.43,41.96,38.89,38.89,1499819,32.368740832577,32.7828232038361,30.3842706005049,30.3842706005049,1919676.19288615,0.0,1.0
2020-03-18,37.92,43.04,37.19,40.39,1285560,29.6264217323514,33.6266136962132,29.056081862504,31.5562018399176,1645437.83384977,0.0,1.0
2020-03-19,37.72,39.91,35.71,37.77,1315744,29.4701642337631,31.1811838433055,27.8997763729502,29.5092286084102,1684071.49978284,0.0,1.0
2020-03-20,40.05,40.63,36.29,36.89,1105199,31.2905640923174,31.7437108382236,28.3529231188564,28.8216956146214,1414586.83261219,0.0,1.0
2020-03-23,39.0,42.89,38.07,40.68,818862,30.4702122247285,33.509420572272,29.7436148562927,31.7827752128707,1048093.06100212,0.0,1.0
2020-03-24,39.01,40.81,38.13,40.32,786360,30.478025099658,31.8843425869531,29.7904921058692,31.5015117154117,1006492.49745333,0.0,1.0
2020-03-25,39.08,40.78,38.01,38.88,760838,30.5327152241639,31.8609039621649,29.6967376067162,30.3764577255755,973825.905154631,0.0,1.0
2020-03-26,40.22,40.85,38.87,39.04,1030944,31.4233829661175,31.9155940866708,30.3686448506461,30.5014637244462,1319544.99376179,0.0,1.0
2020-03-27,42.42,43.2,39.6,39.78,922881,33.1422154505893,33.7516196950839,30.9389847204936,31.0796164692231,1181230.9915843,0.0,1.0
2020-03-30,42.44,46.65,40.01,44.7,845136,33.1578412004482,36.447061545733,31.2593125925997,34.9235509344966,1081722.16710885,0.0,1.0
2020-03-31,43.98,44.02,41.26,42.41,958109,34.3610239395785,34.3922754392962,32.2359219587769,33.1344025756599,1226320.66768721,0.0,1.0
2020-04-01,41.45,44.39,41.09,43.11,587649,32.3843665824358,34.6813518116846,32.1031030849768,33.6813038207192,752154.623373458,0.0,1.0
2020-04-02,39.48,41.76,38.79,40.9,630097,30.8452302213406,32.6265657052478,30.3061418512108,31.9546584613179,806485.455984346,0.0,1.0
2020-04-03,40.49,40.66,38.53,39.32,419797,31.6343305892118,31.7671494630119,30.1030071030459,30.7202242224699,537314.373764452,0.0,1.0
2020-04-06,41.05,41.95,40.36,41.08,474362,32.0718515852591,32.7750103289067,31.5327632151293,32.0952902100474,607154.222082706,0.0,1.0
2020-04-07,38.36,41.49,38.33,41.22,661529,29.9701882292458,32.4156180821535,29.9467496044576,32.2046704590592,846716.485258411,0.0,1.0
2020-04-08,39.35,39.65,37.43,38.62,592576,30.7436628472582,30.9780490951407,29.24359086081,30.1733229774107,758460.880730077,0.0,1.0
2020-04-09,39.62,40.69,38.95,39.44,507018,30.9546104703524,31.7905880878001,30.4311478500815,30.8139787216229,648951.896171973,0.0,1.0
2020-04-13,40.29,41.07,38.56,39.32,456680,31.4780730906234,32.087477335118,30.1264457278342,30.7202242224699,584522.348208183,0.0,1.0
2020-04-14,39.06,41.13,38.94,40.78,554387,30.517089474305,32.1343545846945,30.423334975152,31.8609039621649,709581.306508037,0.0,1.0
2020-04-15,40.09,40.23,37.99,38.86,573608,31.3218155920351,31.4311958410469,29.6811118568574,30.3608319757167,734183.005848732,0.0,1.0
2020-04-16,41.17,41.61,39.43,40.14,456357,32.1656060844122,32.5093725813065,30.8061658466935,31.3608799666821,584108.928048615,0.0,1.0
2020-04-17,41.54,41.76,40.45,41.58,319193,32.4546824568006,32.6265657052478,31.6030790894941,32.4859339565183,408547.433414239,0.0,1.0
2020-04-20,40.95,41.54,40.71,41.07,239486,31.993722835965,32.4546824568006,31.8062138376589,32.087477335118,306527.369455603,0.0,1.0
2020-04-21,40.61,41.49,40.28,40.31,248678,31.7280850883648,32.4156180821535,31.470260215694,31.4936988404822,318292.564832518,0.0,1.0
2020-04-22,40.91,41.46,40.37,41.17,192023,31.9624713362473,32.3921794573653,31.5405760900587,32.1656060844122,245777.644893536,0.0,1.0
2020-04-23,41.92,42.21,41.1,41.11,338626,32.7515717041185,32.9781450770716,32.1109159599062,32.1187288348356,433420.479732732,0.0,1.0
2020-04-24,41.67,42.38,41.53,42.18,247237,32.556249830883,33.1109639508717,32.4468695818712,32.9547064522833,316448.173346647,0.0,1.0
2020-04-27,43.62,43.9,41.91,42.06,451923,34.0797604421195,34.2985209401431,32.743758829189,32.8609519531303,578433.680409228,0.0,1.0
2020-04-28,43.83,44.9,43.71,44.0,354117,34.2438308156372,35.0798084330849,34.1500763164842,34.3766496894373,453248.008190499,0.0,1.0
2020-04-29,43.04,44.82,42.89,44.55,405449,33.6266136962132,35.0173054336496,33.509420572272,34.8063578105553,518949.815097354,0.0,1.0
2020-04-30,41.51,42.87,41.51,42.75,305141,32.4312438320123,33.4937948224131,32.4312438320123,33.4000403232601,390561.736565195,0.0,1.0
2020-05-01,42.45,42.45,40.94,41.13,364223,33.1656540753776,33.1656540753776,31.9859099610355,32.1343545846945,466183.067424518,0.0,1.0
2020-05-04,43.47,43.59,41.79,42.3,337727,33.9625673181782,34.0563218173312,32.650004330036,33.0484609514363,432269.814954246,0.0,1.0
2020-05-05,43.08,43.96,43.05,43.59,228932,33.6578651959309,34.3453981897197,33.6344265711427,34.0563218173312,293018.897740203,0.0,1.0
2020-05-06,43.2,43.66,42.63,43.04,235855,33.7516196950839,34.1110119418371,33.3062858241071,33.6266136962132,301879.91249155,0.0,1.0
2020-05-07,44.04,44.54,43.38,43.38,271856,34.407901189155,34.7985449356259,33.8922514438134,33.8922514438134,347958.98111256,0.0,1.0
2020-05-08,44.36,44.64,43.98,44.34,297777,34.6579131868964,34.87667368492,34.3610239395785,34.6422874370375,381136.268902487,0.0,1.0
2020-05-11,42.96,44.51,42.81,44.03,350974,33.5641106967779,34.7751063108376,33.4469175728366,34.4000883142256,449225.161250807,0.0,1.0
2020-05-12,43.25,43.99,42.84,43.06,294476,33.790684069731,34.3688368145079,33.4703561976249,33.6422394460721,376911.191668023,0.0,1.0
2020-05-13,42.7,43.59,42.16,43.2,227233,33.360975948613,34.0563218173312,32.9390807024245,33.7516196950839,290844.282102107,0.0,1.0
2020-05-14,43.16,43.41,42.04,42.6,313344,33.7203681953662,33.9156900686017,32.8453262032715,33.2828471993189,401061.072691918,0.0,1.0
2020-05-15,43.9,44.72,42.99,43.22,667044,34.2985209401431,34.9391766843554,33.5875493215662,33.7672454449428,853775.346496846,0.0,1.0
2020-05-18,43.86,44.69,43.13,44.1,274432,34.2672694404255,34.9157380595671,33.696929570578,34.4547784387315,351256.102880503,0.0,1.0
2020-05-19,42.55,44.19,42.49,43.89,233251,33.2437828246718,34.5250943130963,33.1969055750953,34.2907080652137,298546.95244352,0.0,1.0
2020-05-20,43.59,43.61,41.9,42.92,206393,34.0563218173312,34.07194756719,32.7359459542596,33.5328591970602,264170.362209274,0.0,1.0
2020-05-21,43.72,43.96,42.59,43.52,244052,34.1578891914136,34.3453981897197,33.2750343243894,34.0016316928253,312371.568986826,0.0,1.0
2020-05-22,43.77,44.4,42.83,43.86,215439,34.1969535660607,34.689164686614,33.4625433226955,34.2672694404255,275748.686554311,0.0,1.0
2020-05-26,44.2,44.97,43.91,44.44,350925,34.5329071880257,35.1344985575908,34.3063338150726,34.7204161863317,449162.444260656,0.0,1.0
2020-05-27,45.46,45.55,44.14,44.66,312420,35.5173294291323,35.587645303497,34.4860299384492,34.8922994347789,399878.409449068,0.0,1.0
2020-05-28,44.76,45.85,44.55,45.55,356669,34.9704281840731,35.8220315513796,34.8063578105553,35.587645303497,456514.411432653,0.0,1.0
2020-05-29,44.56,44.97,43.35,44.73,377775,34.8141706854847,35.1344985575908,33.8688128190252,34.9469895592848,483528.794986306,0.0,1.0
2020-06-01,44.25,44.85,44.11,44.68,265079,34.5719715626728,35.0407440584378,34.4625913136609,34.9079251846377,339284.837393091,0.0,1.0
2020-06-02,44.22,44.27,43.38,44.22,228119,34.5485329378845,34.5875973125316,33.8922514438134,34.5485329378845,291978.307679124,0.0,1.0
2020-06-03,42.91,44.63,42.84,44.46,313936,33.5250463221308,34.8688608099906,33.4703561976249,34.7360419361905,401818.796328029,0.0,1.0
2020-06-04,43.75,44.34,42.81,43.07,279676,34.1813278162019,34.6422874370375,33.4469175728366,33.6500523210015,357968.100765244,0.0,1.0
2020-06-05,45.24,45.41,43.93,44.04,321225,35.3454461806851,35.4782650544852,34.3219595649314,34.407901189155,411148.268597647,0.0,1.0
2020-06-08,45.61,45.68,44.08,44.96,215402,35.6345225530736,35.6892126775795,34.4391526888727,35.1266856826614,275701.328827054,0.0,1.0
2020-06-09,45.3,45.85,44.52,45.56,251220,35.3923234302616,35.8220315513796,34.782919185767,35.5954581784265,321546.168688928,0.0,1.0
2020-06-10,42.65,45.06,41.64,45.06,516221,33.3219115739659,35.2048144319556,32.5328112060948,35.2048144319556,660731.170873208,0.0,1.0
2020-06-11,41.96,42.56,41.29,41.93,345570,32.7828232038361,33.2515956996012,32.2593605835652,32.7593845790479,442308.373194145,0.0,1.0
2020-06-12,41.95,42.67,41.61,42.61,283296,32.7750103289067,33.3375373238248,32.5093725813065,33.2906600742483,362601.478404978,0.0,1.0
2020-06-15,42.58,42.67,40.73,41.52,371627,33.26722144946,33.3375373238248,31.8218395875178,32.4390567069418,475659.732630206,0.0,1.0
2020-06-16,42.74,43.3,42.28,43.13,189294,33.3922274483307,33.8297484443781,33.0328352015775,33.696929570578,242284.692523692,0.0,1.0
2020-06-17,41.84,43.15,41.63,42.91,265880,32.6890687046831,33.7125553204368,32.5249983311654,33.5250463221308,340310.068191276,0.0,1.0
2020-06-18,41.84,42.19,41.13,41.72,220701,32.6890687046831,32.9625193272127,32.1343545846945,32.5953142055301,282483.723333394,0.0,1.0
2020-06-19,41.24,42.19,41.01,42.02,582666,32.2202962089181,32.9625193272127,32.0406000855415,32.8297004534126,745776.689456663,0.0,1.0
2020-06-22,41.65,41.66,40.6,41.09,266720,32.5406240810242,32.5484369559536,31.7202722134353,32.1031030849768,341385.216593865,0.0,1.0
2020-06-23,41.93,42.6,41.84,41.92,340717,32.7593845790479,33.2828471993189,32.6890687046831,32.7515717041185,436096.831292037,0.0,1.0
2020-06-24,42.06,42.42,41.42,41.48,643154,32.8609519531303,33.1422154505893,32.3609279576476,32.4078052072241,823197.613951751,0.0,1.0
2020-06-25,43.71,43.9,41.56,41.93,594670,34.1500763164842,34.2985209401431,32.4703082066594,32.7593845790479,761141.072105107,0.0,1.0
2020-06-26,43.3,45.0,42.88,43.9,987166,33.8297484443781,35.1579371823791,33.5016076973426,34.2985209401431,1263511.8428468,0.0,1.0
2020-06-29,43.98,44.95,43.27,43.27,428033,34.3610239395785,35.118872807732,33.8063098195898,33.8063098195898,547855.947864135,0.0,1.0
2020-06-30,44.48,45.3,44.01,44.01,434026,34.7516676860494,35.3923234302616,34.3844625643667,34.3844625643667,555526.619741185,0.0,1.0
2020-07-01,43.94,45.17,43.77,44.82,329676,34.3297724398608,35.2907560561792,34.1969535660607,35.0173054336496,421965.029490849,0.0,1.0
2020-07-02,44.51,44.88,43.82,44.27,185811,34.7751063108376,35.0641826832261,34.2360179407078,34.5875973125316,237826.666468667,0.0,1.0
2020-07-06,45.09,45.15,44.55,44.82,175774,35.2282530567438,35.2751303063203,34.8063578105553,35.0173054336496,224979.922996289,0.0,1.0
2020-07-07,45.29,45.37,44.52,44.93,218579,35.3845105553322,35.4470135547675,34.782919185767,35.1032470578732,279767.693678279,0.0,1.0
2020-07-08,44.51,45.3,44.14,45.3,201820,34.7751063108376,35.3923234302616,34.4860299384492,35.3923234302616,258317.203108031,0.0,1.0
2020-07-09,43.74,44.5,43.63,44.31,236281,34.1735149412725,34.7672934359082,34.0875733170489,34.6188488122493,302425.166324292,0.0,1.0
2020-07-10,45.18,45.25,44.07,44.16,224812,35.2985689311086,35.3532590556145,34.4313398139432,34.501655688308,287745.550813213,0.0,1.0
2020-07-13,44.87,45.98,44.81,45.25,544193,35.0563698082967,35.923598925462,35.0094925587201,35.3532590556145,696533.612679459,0.0,1.0
2020-07-14,45.02,45.42,44.45,45.19,344388,35.1735629322379,35.4860779294146,34.7282290612611,35.306381806038,440795.485799071,0.0,1.0
2020-07-15,44.88,45.99,44.83,45.32,358739,35.0641826832261,35.9314118003914,35.025118308579,35.4079491801204,459163.884281893,0.0,1.0
2020-07-16,44.47,45.0,44.14,44.9,238540,34.7438548111199,35.1579371823791,34.4860299384492,35.0798084330849,305316.547564115,0.0,1.0
2020-07-17,44.22,44.61,43.71,44.38,327849,34.5485329378845,34.8532350601318,34.1500763164842,34.6735389367552,419626.581715215,0.0,1.0
2020-07-20,43.87,45.0,42.96,44.61,465607,34.2750823153549,35.1579371823791,33.5641106967779,34.8532350601318,595948.359862852,0.0,1.0
2020-07-21,44.0,44.36,43.17,44.14,492500,34.3766496894373,34.6579131868964,33.7281810702957,34.4860299384492,630369.747947206,0.0,1.0
2020-07-22,43.93,43.98,43.32,43.84,692185,34.3219595649314,34.3610239395785,33.8453741942369,34.2516436905666,885954.282198653,0.0,1.0
2020-07-23,43.93,44.36,43.63,43.98,348339,34.3219595649314,34.6579131868964,34.0875733170489,34.3610239395785,445852.523106968,0.0,1.0
2020-07-24,44.05,44.3799,43.4189,44.07,458206,34.4157140640844,34.6734608080059,33.9226435272889,34.4313398139432,586475.534472888,0.0,1.0
2020-07-27,44.89,44.9,43.68,43.95,413668,35.0719955581555,35.0798084330849,34.126637691696,34.3375853147902,529469.630241268,0.0,1.0
2020-07-28,44.7,45.4,44.63,44.81,313094,34.9235509344966,35.4704521795558,34.8688608099906,35.0094925587201,400741.088048289,0.0,1.0
2020-07-29,44.47,45.0,44.335,44.87,236799,34.7438548111199,35.1579371823791,34.6383809995728,35.0563698082967,303088.17450589,0.0,1.0
2020-07-30,44.16,44.44,43.66,43.98,246039,34.501655688308,34.7204161863317,34.1110119418371,34.3610239395785,314914.806934381,0.0,1.0
2020-07-31,43.945,44.79,43.26,44.5,441739,34.3336788773255,34.9938668088613,33.7984969446604,34.7672934359082,565398.785966398,0.0,1.0
2020-08-03,44.51,44.65,43.71,44.03,204097,34.7751063108376,34.8844865598495,34.1500763164842,34.4000883142256,261231.623242195,0.0,1.0
2020-08-04,44.89,45.59,43.97,44.34,324962,35.0719955581555,35.6188968032147,34.3532110646491,34.6422874370375,415931.399050599,0.0,1.0
2020-08-05,43.99,45.045,43.89,45.0,369995,34.3688368145079,35.1930951195615,34.2907080652137,35.1579371823791,473570.872876602,0.0,1.0
2020-08-06,43.87,44.35,43.68,43.96,151437,34.2750823153549,34.6501003119669,34.126637691696,34.3453981897197,193830.057908388,0.0,1.0
2020-08-07,45.44,45.45,43.81,43.81,247168,35.5017036792735,35.5095165542029,34.2282050657784,34.2282050657784,316359.857585005,0.0,1.0
2020-08-10,45.68,46.27,45.34,45.36,209804,35.6892126775795,36.1501722984151,35.4235749299793,35.4392006798381,268536.232686935,0.0,1.0
2020-08-11,45.87,46.5673,45.79,45.95,369982,35.8376573012384,36.3824490700667,35.7751543018031,35.9001603006738,473554.233675133,0.0,1.0
2020-08-12,46.1,46.49,45.945,46.11,158827,36.017353424615,36.3220555468623,35.896253863209,36.0251662995444,203288.803974032,0.0,1.0
2020-08-13,46.1,46.6576,45.13,46.09,176910,36.017353424615,36.4529993306793,35.2595045564615,36.0095405496856,226433.933216934,0.0,1.0
2020-08-14,46.45,46.62,45.76,45.9,179579,36.2908040471446,36.4236229209447,35.7517156770148,35.8610959260267,229850.089272307,0.0,1.0
2020-08-17,46.05,46.62,46.01,46.37,148292,35.9782890499679,36.4236229209447,35.9470375502503,36.2283010477093,189804.651091547,0.0,1.0
2020-08-18,41.24,43.81,41.23,43.75,1150166,32.2202962089181,34.2282050657784,32.2124833339887,34.1813278162019,1472141.83049228,0.0,1.0
2020-08-19,41.26,42.24,40.25,41.56,1081320,32.2359219587769,33.0015837018598,31.4468215909057,32.4703082066594,1384023.17939142,0.0,1.0
2020-08-20,41.98,42.54,40.81,40.905,5180578,32.798448953695,33.2359699497424,31.8843425869531,31.9585648987826,6630821.6204687,0.0,1.0
2020-08-21,42.22,42.68,41.57,42.08,2260881,32.985957952001,33.3453501987542,32.4781210815889,32.8765777029891,2893788.80428148,0.0,1.0
2020-08-24,41.59,42.75,41.2642,42.75,707250,32.4937468314477,33.4000403232601,32.2392033662473,33.4000403232601,905236.556823678,0.0,1.0
2020-08-25,41.87,42.02,40.26,41.44,618693,32.7125073294714,32.8297004534126,31.4546344658351,32.3765537075064,791889.03648061,0.0,1.0
2020-08-26,41.86,42.31,41.25,41.81,398137,32.704694454542,33.0562738263658,32.2281090838475,32.6656300798949,509590.904240521,0.0,1.0
2020-08-27,42.21,42.8132,41.7475,41.77,605585,32.9781450770716,33.449417692814,32.616799611586,32.6343785801772,775111.601645905,0.0,1.0
2020-08-28,41.12,42.5899,40.85,42.5,565613,32.1265417097651,33.2749561956402,31.9155940866708,33.2047184500247,723949.896945508,0.0,1.0
2020-08-31,38.59,41.2142,38.58,41.07,890369,30.1498843526224,32.2001389916002,30.142071477693,32.087477335118,1139617.62864976,0.0,1.0
2020-09-01,38.74,39.32,37.6015,38.81,528195,30.2670774765637,30.7202242224699,29.3775816658495,30.3217676010696,676057.155364415,0.0,1.0
2020-09-02,39.44,39.53,38.67,38.72,344536,30.8139787216229,30.8842945959877,30.2123873520578,30.2514517267048,440984.916708099,0.0,1.0
2020-09-03,39.3,40.28,38.85,39.4,422840,30.7045984726111,31.470260215694,30.3530191007873,30.7827272219052,541209.226846693,0.0,1.0
2020-09-04,38.78,39.56,38.3,39.42,321398,30.2983289762814,30.9077332207759,29.9233109796693,30.7983529717641,411369.697971037,0.0,1.0
2020-09-08,38.75,39.11,37.96,38.52,389101,30.2748903514931,30.5561538489521,29.6576732320691,30.0951942281165,498025.37928123,0.0,1.0
2020-09-09,38.63,39.35,38.47,38.94,307429,30.1811358523401,30.7436628472582,30.0561298534694,30.423334975152,393490.236023678,0.0,1.0
2020-09-10,38.23,38.9,38.21,38.62,237698,29.8686208551634,30.3920834754344,29.8529951053045,30.1733229774107,304238.839284375,0.0,1.0
2020-09-11,38.88,39.1,37.8155,38.22,491532,30.3764577255755,30.5483409740227,29.544777189339,29.860807980234,629130.767407079,0.0,1.0
2020-09-14,39.14,39.5899,38.96,38.99,425432,30.5795924737404,30.9310937168149,30.4389607250109,30.4623993497991,544526.827631828,0.0,1.0
2020-09-15,39.01,39.78,38.9,39.43,397017,30.478025099658,31.0796164692231,30.3920834754344,30.8061658466935,508157.373037067,0.0,1.0
2020-09-16,40.25,40.53,38.98,39.15,847470,31.4468215909057,31.6655820889294,30.4545864748697,30.5874053486698,1084709.54374176,0.0,1.0
2020-09-17,39.35,40.21,39.171,40.03,603745,30.7436628472582,31.4155700911881,30.6038123860216,31.2749383424585,772756.514668802,0.0,1.0
2020-09-18,39.03,40.07,38.77,39.58,880094,30.4936508495168,31.3061898421762,30.2905161013519,30.9233589706348,1126466.25979665,0.0,1.0
2020-09-21,38.14,39.375,37.89,38.79,579374,29.7983049807986,30.7631950345817,29.6029831075632,30.3061418512108,741563.13166937,0.0,1.0
2020-09-22,38.67,39.81,38.34,38.34,603395,30.2123873520578,31.1030550940114,29.954562479387,29.954562479387,772308.536167723,0.0,1.0
2020-09-23,38.66,39.63,38.445,38.65,602232,30.2045744771283,30.9624233452818,30.0365976661459,30.1967616021989,770819.967605568,0.0,1.0
2020-09-24,38.86,39.52,38.44,38.73,613262,30.3608319757167,30.8764817210583,30.0326912286811,30.2592646016343,784937.690082435,0.0,1.0
2020-09-25,38.94,39.56,38.65,38.74,664191,30.423334975152,30.9077332207759,30.1967616021989,30.2670774765637,850123.681743763,0.0,1.0
2020-09-28,39.23,41.485,38.66,40.59,711524,30.6499083481051,32.4117116446888,30.2045744771283,31.7124593385059,910707.014291144,0.0,1.0
2020-09-29,38.57,39.95,38.3,39.61,528570,30.1342586027636,31.2124353430232,29.9233109796693,30.946797595423,676537.132329857,0.0,1.0
2020-09-30,38.37,39.25,38.18,38.5,521351,29.9780011041752,30.665534097964,29.8295564805163,30.0795684782577,667297.255760455,0.0,1.0
2020-10-01,38.4,38.68,37.77,37.96,446767,30.0014397289635,30.2202002269872,29.5092286084102,29.6576732320691,571834.317119044,0.0,1.0
2020-10-02,38.41,38.6,37.83,38.2,321666,30.0092526038929,30.1576972275518,29.5561058579867,29.8451822303751,411712.721509007,0.0,1.0
2020-10-05,38.05,38.835,37.86,38.52,271477,29.7279891064339,30.3412997883931,29.5795444827749,30.0951942281165,347473.884392819,0.0,1.0
2020-10-06,38.35,38.5499,37.91,38.28,374224,29.9623753543164,30.1185547241555,29.618608857422,29.9076852298105,478983.733108214,0.0,1.0
2020-10-07,38.44,38.63,37.85,38.31,287593,30.0326912286811,30.1811358523401,29.5717316078455,29.9311238545987,368101.374459657,0.0,1.0
2020-10-08,38.3,38.84,37.86,38.72,216787,29.9233109796693,30.3452062258579,29.5795444827749,30.2514517267048,277474.043752753,0.0,1.0
2020-10-09,38.01,38.548,37.84,38.35,163590,29.6967376067162,30.1170702779189,29.5639187329161,29.9623753543164,209385.151404433,0.0,1.0
2020-10-12,37.78,38.1001,37.65,38.06,183317,29.5170414833396,29.7671316098302,29.4154741092572,29.7358019813633,234634.499663833,0.0,1.0
2020-10-13,37.78,37.85,37.24,37.6,225831,29.5170414833396,29.5717316078455,29.095146237151,29.3764097346101,289049.80822064,0.0,1.0
2020-10-14,37.63,37.97,37.41,37.62,215663,29.3998483593983,29.6654861069985,29.2279651109511,29.3920354844689,276035.392795002,0.0,1.0
2020-10-15,38.17,38.28,37.21,37.6,220227,29.8217436055869,29.9076852298105,29.0717076123628,29.3764097346101,281877.032449075,0.0,1.0
2020-10-16,38.45,38.74,38.0,38.0,362730,30.0405041036106,30.2670774765637,29.6889247317868,29.6889247317868,464272.119132771,0.0,1.0
2020-10-19,38.17,38.87,37.92,38.64,248138,29.8217436055869,30.3686448506461,29.6264217323514,30.1889487272695,317601.398002282,0.0,1.0
2020-10-20,38.14,38.995,37.84,38.71,226010,29.7983049807986,30.4663057872638,29.5639187329161,30.2436388517754,289278.917225478,0.0,1.0
2020-10-21,38.33,38.69,37.725,37.94,234904,29.9467496044576,30.2280131019166,29.4740706712278,29.6420474822103,300662.690907188,0.0,1.0
2020-10-22,39.14,39.18,38.0,38.25,263501,30.5795924737404,30.6108439734581,29.6889247317868,29.8842466050222,337265.094322511,0.0,1.0
2020-10-23,39.75,39.81,38.81,39.29,220330,31.0561778444349,31.1030550940114,30.3217676010696,30.6967855976816,282008.866122249,0.0,1.0
2020-10-26,38.97,39.82,38.7,39.5,239299,30.4467735999403,31.1108679689408,30.235825976846,30.8608559711994,306288.020942169,0.0,1.0
2020-10-27,38.87,39.2707,38.8,38.9,143139,30.3686448506461,30.6817067490679,30.3139547261402,30.3920834754344,183209.127617087,0.0,1.0
2020-10-28,38.9,39.68,38.82,39.68,240987,30.3920834754344,31.0014877199289,30.329580475999,31.0014877199289,308448.557255945,0.0,1.0
2020-10-29,39.29,39.51,38.1576,38.87,246627,30.6967855976816,30.8686688461288,29.8120556406744,30.3686448506461,315667.410816194,0.0,1.0
2020-10-30,38.35,39.19,38.08,39.15,238490,29.9623753543164,30.6186568483875,29.7514277312221,30.5874053486698,305252.550635389,0.0,1.0
2020-11-02,38.08,38.89,37.48,38.27,328027,29.7514277312221,30.3842706005049,29.2826552354571,29.8998723548811,419854.410781479,0.0,1.0
2020-11-03,38.01,38.9,37.87,38.37,267243,29.6967376067162,30.3920834754344,29.5873573577043,29.9780011041752,342054.624468335,0.0,1.0
2020-11-04,38.18,38.67,37.59,37.74,254878,29.8295564805163,30.2123873520578,29.3685968596807,29.4857899836219,326228.183994493,0.0,1.0
2020-11-05,39.05,39.22,38.0,38.11,255148,30.5092765993756,30.6420954731757,29.6889247317868,29.7748663560104,326573.767409612,0.0,1.0
2020-11-06,39.21,39.48,38.76,39.05,217123,30.6342825982463,30.8452302213406,30.2827032264225,30.5092765993756,277904.103113789,0.0,1.0
2020-11-09,38.74,41.09,38.72,40.3,423025,30.2670774765637,32.1031030849768,30.2514517267048,31.4858859655528,541446.015482978,0.0,1.0
2020-11-10,39.58,39.845,38.54,38.93,443767,30.9233589706348,31.1304001562643,30.1108199779753,30.4155221002226,567994.501395507,0.0,1.0
2020-11-11,40.07,40.2,39.22,39.68,261986,31.3061898421762,31.4077572162586,30.6420954731757,31.0014877199289,335325.987382125,0.0,1.0
2020-11-12,39.9,40.25,39.66,39.87,244123,31.1733709683761,31.4468215909057,30.9858619700701,31.1499323435879,312462.444625616,0.0,1.0
2020-11-13,40.2,40.25,39.7,39.91,260137,31.4077572162586,31.4468215909057,31.0171134697878,31.1811838433055,332959.380957853,0.0,1.0
2020-11-16,40.71,40.77,40.17,40.56,248023,31.8062138376589,31.8530910872354,31.3843185914704,31.6890207137177,317454.205066213,0.0,1.0
2020-11-17,39.81,40.67,39.7,40.67,354699,31.1030550940114,31.7749623379413,31.0171134697878,31.7749623379413,453992.932440864,0.0,1.0
2020-11-18,38.92,40.19,38.795,39.89,395421,30.4077092252932,31.3999443413292,30.3100482886755,31.1655580934467,506114.591072146,0.0,1.0
2020-11-19,39.2,39.265,38.5,39.01,341671,30.6264697233169,30.6772534103581,30.0795684782577,30.478025099658,437317.892692121,0.0,1.0
2020-11-20,39.16,39.46,38.79,38.99,337736,30.5952182235992,30.8296044714817,30.3061418512108,30.4623993497991,432281.334401417,0.0,1.0
2020-11-23,38.95,39.65,38.78,39.16,314894,30.4311478500815,30.9780490951407,30.2983289762814,30.5952182235992,403044.97748241,0.0,1.0
2020-11-24,39.36,39.61,38.74,39.27,432214,30.7514757221876,30.946797595423,30.2670774765637,30.6811598478228,553207.371044169,0.0,1.0
2020-11-25,39.04,39.8664,38.75,39.46,298376,30.5014637244462,31.1471197086133,30.2748903514931,30.8296044714817,381902.95210862,0.0,1.0
2020-11-27,39.25,39.52,38.5,39.04,143510,30.665534097964,30.8764817210583,30.0795684782577,30.5014637244462,183683.98482823,0.0,1.0
2020-11-30,39.13,39.8,38.8,39.42,555663,30.571779598811,31.0952422190819,30.3139547261402,30.7983529717641,711214.508129113,0.0,1.0
2020-12-01,39.59,39.99,38.82,39.37,297560,30.9311718455642,31.2436868427409,30.329580475999,30.759288597117,380858.522231818,0.0,1.0
2020-12-02,38.99,39.595,38.65,39.58,174325,30.4623993497991,30.9350782830289,30.1967616021989,30.9233589706348,223125.292001821,0.0,1.0
2020-12-03,38.86,39.07,38.505,39.0,173901,30.3608319757167,30.5249023492345,30.0834749157224,30.4702122247285,222582.598046227,0.0,1.0
2020-12-04,39.15,39.2,38.61,38.91,265643,30.5874053486698,30.6264697233169,30.1655101024812,30.3998963503638,340006.722749116,0.0,1.0
2020-12-07,37.89,39.06,37.89,39.06,379242,29.6029831075632,30.517089474305,29.6029831075632,30.517089474305,485406.464875115,0.0,1.0
2020-12-08,38.18,38.3102,37.3132,37.44,378311,29.8295564805163,29.9312801120973,29.1523364816344,29.2514037357394,484214.842062244,0.0,1.0
2020-12-09,38.15,38.73,37.86,38.23,350793,29.806117855728,30.2592646016343,29.5795444827749,29.8686208551634,448993.492368821,0.0,1.0
2020-12-10,38.13,38.57,37.625,38.0,276619,29.7904921058692,30.1342586027636,29.3959419219336,29.6889247317868,354055.328542961,0.0,1.0
2020-12-11,37.55,38.37,37.21,38.15,282237,29.337345359963,29.9780011041752,29.0717076123628,29.806117855728,361246.023454569,0.0,1.0
2020-12-14,37.18,38.05,36.15,36.1559,296923,29.0482689875745,29.7279891064339,28.2435428698445,28.2481524660529,380043.201359855,0.0,1.0
2020-12-15,37.45,37.67,37.12,37.5,213065,29.2592166106688,29.431099859116,29.001391737998,29.2982809853159,272710.112378419,0.0,1.0
2020-12-16,37.58,37.84,37.35,37.45,336220,29.3607839847512,29.5639187329161,29.1810878613746,29.2592166106688,430340.947522457,0.0,1.0
2020-12-17,37.79,37.96,37.39,37.73,290403,29.524854358269,29.6576732320691,29.2123393610923,29.4779771086925,371698.001854036,0.0,1.0
2020-12-18,36.56,38.35,36.49,38.0,1933562,28.5638707419506,29.9623753543164,28.5091806174447,29.6889247317868,2474840.59001076,0.0,1.0
2020-12-21,36.84,37.0,35.97,36.23,514100,28.7826312399743,28.907637238845,28.102911121115,28.3060458692799,658016.421156668,0.0,1.0
2020-12-22,37.14,37.28,36.6,36.73,390673,29.0170174878569,29.1263977368687,28.5951222416683,28.6966896157507,500037.442720362,0.0,1.0
2020-12-23,37.78,37.96,36.86,36.97,253853,29.5170414833396,29.6576732320691,28.7982569898332,28.8841986140568,324916.246955618,0.0,1.0
2020-12-24,37.36,37.87,37.04,37.78,137218,29.1889007363041,29.5873573577043,28.9388887385627,29.5170414833396,175630.6113174,0.0,1.0
2020-12-28,37.58,37.8237,37.14,37.39,355852,29.3607839847512,29.5511837467811,29.0170174878569,29.2123393610923,455468.701617278,0.0,1.0
2020-12-29,37.69,37.99,37.2011,37.47,302881,29.4467256089748,29.6811118568574,29.0647541536756,29.2748423605276,387669.075386798,0.0,1.0
2020-12-30,37.46,37.96,37.06,37.49,464959,29.2670294855982,29.6576732320691,28.9545144884215,29.2904681103865,595118.959666569,0.0,1.0
2020-12-31,37.54,37.68,36.36,37.47,596561,29.3295324850336,29.4389127340454,28.4076132433623,29.2748423605276,763561.435949508,0.0,1.0
2021-01-04,37.25,37.82,36.845,37.54,439168,29.1029591120805,29.5482929830573,28.786537677439,29.3295324850336,562108.063891326,0.0,1.0
2021-01-05,37.28,37.74,37.23,37.25,398400,29.1263977368687,29.4857899836219,29.0873333622216,29.1029591120805,509927.528085618,0.0,1.0
2021-01-06,38.42,40.67,38.05,39.83,1118015,30.0170654788223,31.7749623379413,29.7279891064339,31.1186808438702,1430990.52538314,0.0,1.0
2021-01-07,38.89,39.51,37.94,38.49,444968,30.3842706005049,30.8686688461288,29.6420474822103,30.0717556033282,569531.707623498,0.0,1.0
2021-01-08,38.02,38.88,37.445,38.67,488337,29.7045504816456,30.3764577255755,29.2553101732041,30.2123873520578,625041.363661512,0.0,1.0
2021-01-11,37.93,38.525,37.42,37.72,331198,29.6342346072809,30.0991006655812,29.2357779858806,29.4701642337631,423913.096001256,0.0,1.0
2021-01-12,37.7,38.32,37.49,37.93,504487,29.4545384839043,29.9389367295281,29.2904681103865,29.6342346072809,645712.371639881,0.0,1.0
2021-01-13,37.0,37.7009,36.87,37.54,315416,28.907637238845,29.4552416426479,28.8060698647626,29.3295324850336,403713.105418307,0.0,1.0
2021-01-14,37.07,37.51,36.99,37.03,289123,28.9623273633509,29.3060938602453,28.8998243639156,28.9310758636333,370059.680478661,0.0,1.0
2021-01-15,36.47,37.25,36.43,37.02,320915,28.4935548675859,29.1029591120805,28.4623033678682,28.9232629887039,410751.487639548,0.0,1.0
2021-01-19,36.38,36.8,36.095,36.57,281311,28.4232389932211,28.7513797402567,28.2005720577327,28.5716836168801,360060.800334572,0.0,1.0
2021-01-20,36.67,36.69,36.05,36.38,306582,28.6498123661742,28.6654381160331,28.1654141205503,28.4232389932211,392406.128051067,0.0,1.0
2021-01-21,37.25,37.58,36.67,36.67,310726,29.1029591120805,29.3607839847512,28.6498123661742,28.6498123661742,397710.193503844,0.0,1.0
2021-01-22,37.43,37.4843,36.9,37.04,227749,29.24359086081,29.2860147716767,28.8295084895508,28.9388887385627,291504.730406555,0.0,1.0
2021-01-25,37.59,38.18,37.2,37.27,212264,29.3685968596807,29.8295564805163,29.0638947374334,29.1185848619393,271684.881580235,0.0,1.0
2021-01-26,37.9,38.05,37.23,37.62,241734,29.6107959824926,29.7279891064339,29.0873333622216,29.3920354844689,309404.671371106,0.0,1.0
2021-01-27,39.87,40.04,37.66,37.66,643209,31.1499323435879,31.282751217388,29.4232869841866,29.4232869841866,823268.010573348,0.0,1.0
2021-01-28,38.92,40.83,38.19,39.67,623378,30.4077092252932,31.899968336812,29.8373693554457,30.9936748449995,797885.548702199,0.0,1.0
2021-01-29,38.34,39.13,38.09,38.78,286121,29.954562479387,30.571779598811,29.7592406061515,30.2983289762814,366217.304877974,0.0,1.0
2021-02-01,38.17,38.6242,37.53,38.34,276645,29.8217436055869,30.176604384881,29.3217196101042,29.954562479387,354088.606945898,0.0,1.0
2021-02-02,38.26,38.88,37.82,38.46,165637,29.8920594799516,30.3764577255755,29.5482929830573,30.04831697854,212005.18566646,0.0,1.0
2021-02-03,38.21,38.6,37.76,38.25,207405,29.8529951053045,30.1576972275518,29.5014157334808,29.8842466050222,265465.660046681,0.0,1.0
2021-02-04,38.8,38.84,37.79,38.21,209450,30.3139547261402,30.3452062258579,29.524854358269,29.8529951053045,268083.134431558,0.0,1.0
2021-02-05,38.58,39.235,38.38,38.99,162183,30.142071477693,30.6538147855698,29.9858139791046,30.4623993497991,207584.277830095,0.0,1.0
2021-02-08,39.02,39.1835,38.47,38.7,282217,30.4858379745874,30.6135784796834,30.0561298534694,30.235825976846,361220.424683079,0.0,1.0
2021-02-09,39.41,39.61,38.95,39.37,232222,30.7905400968347,30.946797595423,30.4311478500815,30.759288597117,297229.895650347,0.0,1.0
2021-02-10,39.3,39.72,38.82,39.66,210998,30.7045984726111,31.0327392196466,30.329580475999,30.9858619700701,270064.479344902,0.0,1.0
2021-02-11,39.03,39.53,38.52,39.3,206164,30.4936508495168,30.8842945959877,30.0951942281165,30.7045984726111,263877.256275711,0.0,1.0
2021-02-12,39.07,39.28,38.66,38.84,118002,30.5249023492345,30.6889727227522,30.2045744771283,30.3452062258579,151035.311669576,0.0,1.0
2021-02-16,39.16,39.295,38.85,39.08,202825,30.5952182235992,30.7006920351464,30.3530191007873,30.5327152241639,259603.541375415,0.0,1.0
2021-02-17,39.7,39.97,39.035,39.16,193920,31.0171134697878,31.228061092882,30.4975572869815,30.5952182235992,248205.688369385,0.0,1.0
2021-02-18,39.43,39.93,39.23,39.76,199937,30.8061658466935,31.1968095931644,30.6499083481051,31.0639907193643,255907.078772224,0.0,1.0
2021-02-19,38.73,39.55,38.7,39.55,324736,30.2592646016343,30.8999203458465,30.235825976846,30.8999203458465,415642.132932759,0.0,1.0
2021-02-22,38.62,38.81,37.93,38.73,173429,30.1733229774107,30.3217676010696,29.6342346072809,30.2592646016343,221978.467039058,0.0,1.0
2021-02-23,38.85,39.23,38.61,38.74,202590,30.3530191007873,30.6499083481051,30.1655101024812,30.2670774765637,259302.755810405,0.0,1.0
2021-02-24,38.93,39.335,38.8396,38.91,200700,30.4155221002226,30.731943534864,30.3448937108607,30.3998963503638,256883.671904577,0.0,1.0
2021-02-25,38.39,39.7322,38.12,39.18,325027,29.9936268540341,31.0422709270605,29.7826792309398,30.6108439734581,416014.595057942,0.0,1.0
2021-02-26,38.1,38.85,37.9,38.32,334316,29.767053481081,30.3530191007873,29.6107959824926,29.9389367295281,427903.944476584,0.0,1.0
2021-03-01,38.22,38.6,37.81,38.16,325358,29.860807980234,30.1576972275518,29.5404801081278,29.8139307306575,416438.254726105,0.0,1.0
2021-03-02,38.71,38.78,37.84,38.22,313347,30.2436388517754,30.2983289762814,29.5639187329161,29.860807980234,401064.912507641,0.0,1.0
2021-03-03,39.38,40.15,38.67,38.94,256244,30.7671014720464,31.3686928416116,30.2123873520578,30.423334975152,327976.580087277,0.0,1.0
2021-03-04,40.09,40.475,39.22,39.44,320884,31.3218155920351,31.6226112768176,30.6420954731757,30.8139787216229,410711.809543738,0.0,1.0
2021-03-05,40.92,41.3,40.24,40.29,425386,31.9702842111767,32.2671734584946,31.4390087159763,31.4780730906234,544467.950457401,0.0,1.0
2021-03-08,42.05,42.37,40.93,41.03,438410,32.8531390782009,33.1031510759423,31.9780970861061,32.0562258354003,561137.870451847,0.0,1.0
2021-03-09,42.7,42.77,41.51,42.1,442674,33.360975948613,33.415666073119,32.4312438320123,32.892203452848,566595.528533567,0.0,1.0
2021-03-10,42.95,43.235,41.9847,42.7,228302,33.5562978218485,33.7789647573369,32.8021210049118,33.360975948613,292212.53643826,0.0,1.0
2021-03-11,42.69,43.21,42.34,42.85,208034,33.3531630736836,33.7594325700133,33.079712451154,33.4781690725543,266270.741410049,0.0,1.0
2021-03-12,42.39,43.04,41.93,42.95,327031,33.1187768258011,33.6266136962132,32.7593845790479,33.5562978218485,418579.591961264,0.0,1.0
2021-03-15,42.64,42.69,41.94,42.13,187213,33.3140986990365,33.3531630736836,32.7671974539773,32.9156420776362,239621.140350133,0.0,1.0
2021-03-16,41.77,42.6672,41.66,42.45,200613,32.6343785801772,33.3353497188445,32.5484369559536,33.1656540753776,256772.317248595,0.0,1.0
2021-03-17,41.5,41.91,40.91,41.68,345399,32.4234309570829,32.743758829189,31.9624713362473,32.5640627058124,442089.503697903,0.0,1.0
2021-03-18,42.05,42.16,40.89,41.52,267692,32.8531390782009,32.9390807024245,31.9468455863885,32.4390567069418,342629.316888291,0.0,1.0
2021-03-19,42.27,42.57,41.95,42.0,638047,33.0250223266481,33.2594085745306,32.7750103289067,32.8140747035538,816660.967651717,0.0,1.0
2021-03-22,42.0,42.62,41.715,42.36,429908,32.8140747035538,33.2984729491777,32.5914077680654,33.0953382010128,550255.832691345,0.0,1.0
2021-03-23,41.16,42.23,40.89,41.96,593097,32.1577932094827,32.9937708269304,31.9468455863885,32.7828232038361,759127.7287274,0.0,1.0
2021-03-24,40.24,41.29,39.775,41.25,516938,31.4390087159763,32.2593605835652,31.0757100317584,32.2281090838475,661648.886831133,0.0,1.0
2021-03-25,41.12,41.3,39.84,40.32,288124,32.1265417097651,32.2671734584946,31.1264937187996,31.5015117154117,368781.021842722,0.0,1.0
2021-03-26,40.51,41.37,40.02,40.99,493942,31.6499563390706,32.3218635830005,31.2671254675291,32.0249743356826,632215.419371652,0.0,1.0
2021-03-29,39.96,41.12,39.01,39.92,419153,31.2202482179526,32.1265417097651,30.478025099658,31.188996718235,536490.093322468,0.0,1.0
2021-03-30,39.08,40.2,39.0,40.07,489729,30.5327152241639,31.4077572162586,30.4702122247285,31.3061898421762,626823.038157232,0.0,1.0
2021-03-31,38.42,39.265,38.09,39.07,412324,30.0170654788223,30.6772534103581,29.7592406061515,30.5249023492345,527749.392797125,0.0,1.0
2021-04-01,38.83,38.93,37.89,38.53,397180,30.3373933509284,30.4155221002226,29.6029831075632,30.1030071030459,508366.003024714,0.0,1.0
2021-04-05,38.37,39.3,38.04,39.0,308441,29.9780011041752,30.7045984726111,29.7201762315044,30.4702122247285,394785.533861085,0.0,1.0
2021-04-06,39.13,39.18,38.32,38.37,218764,30.571779598811,30.6108439734581,29.9389367295281,29.9780011041752,280004.482314563,0.0,1.0
2021-04-07,39.55,39.8,38.8,39.13,426606,30.8999203458465,31.0952422190819,30.3139547261402,30.571779598811,546029.475518306,0.0,1.0
2021-04-08,39.3,39.6399,39.07,39.51,283671,30.7045984726111,30.970158091462,30.5249023492345,30.8686688461288,363081.45537042,0.0,1.0
2021-04-09,39.53,39.53,39.02,39.34,213929,30.8842945959877,30.8842945959877,30.4858379745874,30.7358499723287,273815.979306797,0.0,1.0
2021-04-12,39.92,40.18,39.63,39.65,250429,31.188996718235,31.3921314663998,30.9624233452818,30.9780490951407,320533.737276489,0.0,1.0
2021-04-13,39.28,39.97,39.19,39.78,318802,30.6889727227522,31.228061092882,30.6186568483875,31.0796164692231,408046.977431605,0.0,1.0
2021-04-14,39.54,39.7,38.65,39.27,265425,30.8921074709171,31.0171134697878,30.1967616021989,30.6811598478228,339727.696139872,0.0,1.0
2021-04-15,39.32,39.8,39.26,39.57,161390,30.7202242224699,31.0952422190819,30.6733469728934,30.9155460957053,206569.286540507,0.0,1.0
2021-04-16,39.26,39.47,38.85,39.21,222237,30.6733469728934,30.8374173464112,30.3530191007873,30.6342825982463,284449.708983844,0.0,1.0
2021-04-19,39.24,39.41,38.91,39.37,158740,30.6577212230346,30.7905400968347,30.3998963503638,30.759288597117,203177.449318049,0.0,1.0
2021-04-20,38.89,39.22,38.7,39.18,214276,30.3842706005049,30.6420954731757,30.235825976846,30.6108439734581,274260.117992154,0.0,1.0
2021-04-21,39.31,39.39,38.85,38.88,139773,30.7124113475405,30.7749143469758,30.3530191007873,30.3764577255755,178900.854375279,0.0,1.0
2021-04-22,39.19,39.505,38.95,39.36,169192,30.6186568483875,30.8647624086641,30.4311478500815,30.7514757221876,216555.36729885,0.0,1.0
2021-04-23,39.05,39.29,38.7,39.26,228095,30.5092765993756,30.6967855976816,30.235825976846,30.6733469728934,291947.589153336,0.0,1.0
2021-04-26,37.77,39.32,37.71,39.32,389528,29.5092286084102,30.7202242224699,29.4623513588337,30.7202242224699,498571.913052546,0.0,1.0
2021-04-27,37.64,37.95,37.24,37.8,365541,29.4342250090878,29.6766429090032,29.1214277188743,29.5593439251731,467447.783515684,0.034,1.0
2021-04-28,37.29,38.04,37.23,37.72,270601,29.160527380151,29.7470222993012,29.113607786619,29.4967844671305,346040.082144349,0.0,1.0
2021-04-29,37.52,37.75,37.26,37.3,141307,29.3403858220237,29.5202442638965,29.137067583385,29.1683473124063,180701.053904352,0.0,1.0
2021-04-30,37.36,37.96,37.32,37.54,255237,29.2152669059383,29.6844628412585,29.183987176917,29.3560256865344,326392.853116867,0.0,1.0
2021-05-03,37.69,38.08,37.45,37.51,240756,29.4733246703644,29.7783020283226,29.2856462962364,29.3325658897684,307874.789881579,0.0,1.0
2021-05-04,37.47,37.85,37.21,37.62,291243,29.301286160747,29.5984435864498,29.0979679221083,29.4185851445771,372436.730255864,0.0,1.0
2021-05-05,37.66,37.75,37.19,37.45,220397,29.4498648735984,29.5202442638965,29.0823280575976,29.2856462962364,281840.037488288,0.0,1.0
2021-05-06,37.39,38.07,37.39,37.89,168244,29.2387267027043,29.7704820960672,29.2387267027043,29.6297233154712,215147.643875278,0.0,1.0
2021-05-07,37.56,37.57,37.11,37.29,197931,29.3716655510451,29.3794854833004,29.0197685995549,29.160527380151,253110.888351903,0.0,1.0
2021-05-10,37.45,38.0,37.43,37.53,208094,29.2856462962364,29.7157425702799,29.2700064317257,29.3482057542791,266107.164621514,0.0,1.0
2021-05-11,37.82,38.04,37.23,37.39,209774,29.5749837896838,29.7470222993012,29.113607786619,29.2387267027043,268255.520828633,0.0,1.0
2021-05-12,36.9,37.81,36.76,37.8,303987,28.8555500221928,29.5671638574285,28.7460709706181,29.5593439251731,388733.546627006,0.0,1.0
2021-05-13,37.72,37.825,36.92,36.97,271007,29.4967844671305,29.5788937558115,28.8711898867035,28.9102895479802,346559.268227736,0.0,1.0
2021-05-14,37.29,38.01,37.1,37.84,282085,29.160527380151,29.7235625025352,29.0119486672996,29.5906236541945,360725.631360153,0.0,1.0
2021-05-17,37.51,37.81,37.095,37.39,233300,29.3325658897684,29.5671638574285,29.0080387011719,29.2387267027043,298340.180429033,0.0,1.0
2021-05-18,37.405,37.98,37.34,37.4,247004,29.2504566010874,29.7001027057692,29.1996270414277,29.2465466349597,315864.628918529,0.0,1.0
2021-05-19,37.68,37.74,37.16,37.4,208809,29.4655047381091,29.5124243316411,29.0588682608316,29.2465466349597,267021.494792996,0.0,1.0
2021-05-20,37.43,37.86,37.22,37.69,183430,29.2700064317257,29.6062635187052,29.1057878543636,29.4733246703644,234567.249447482,0.0,1.0
2021-05-21,37.25,37.67,37.25,37.6,242025,29.1292476511296,29.4576848058538,29.1292476511296,29.4029452800664,309497.566088027,0.0,1.0
2021-05-24,36.64,37.28,36.61,37.18,228407,28.6522317835541,29.1527074478956,28.6287719867881,29.0745081253423,292083.0929758,0.0,1.0
2021-05-25,36.16,36.81,35.69,36.81,479804,28.2768750352979,28.7851706318948,27.9093382192971,28.7851706318948,613565.417619254,0.0,1.0
2021-05-26,35.41,35.7,34.64,35.03,814258,27.6903801161477,27.9171581515524,27.0882453324867,27.3932226904449,1041259.65981904,0.0,1.0
2021-05-27,35.22,35.77,35.1,35.43,417866,27.5418014032963,27.9718976773398,27.4479622162322,27.7060199806583,534360.127883232,0.0,1.0
2021-05-28,34.91,35.5,34.8701,35.37,270144,27.2993835033808,27.7607595064457,27.268181973682,27.6591003871263,345455.678104675,0.0,1.0
2021-06-01,36.02,37.25,34.8,35.01,1491509,28.1673959837232,29.1292476511296,27.2133642485721,27.3775828259342,1907317.0345972,0.0,1.0
2021-06-02,36.73,36.76,35.86,36.34,408024,28.7226111738521,28.7460709706181,28.0422770676378,28.417633815894,521774.341103197,0.0,1.0
2021-06-03,36.51,37.0092,36.09,36.78,307308,28.5505726642347,28.9409436824211,28.2221355095106,28.7617108351288,392980.386486435,0.0,1.0
2021-06-04,35.73,36.6,35.72,36.6,314603,27.9406179483184,28.6209520545327,27.9327980160631,28.6209520545327,402309.111802465,0.0,1.0
2021-06-07,36.16,36.255,35.62,35.88,518205,28.2768750352979,28.3511643917236,27.8545986935097,28.0579169321485,662671.98113685,0.0,1.0
2021-06-08,36.51,36.58,36.22,36.25,441388,28.5505726642347,28.6053121900221,28.3237946288299,28.3472544255959,564439.672349807,0.0,1.0
2021-06-09,36.65,37.14,36.2113,36.4,551593,28.6600517158094,29.0432283963209,28.3169912877678,28.464553409426,705368.00318642,0.0,1.0
2021-06-10,36.67,36.84,36.34,36.75,319339,28.6756915803201,28.8086304286608,28.417633815894,28.7382510383628,408365.430253009,0.0,1.0
2021-06-11,37.1,37.16,36.51,36.68,411090,29.0119486672996,29.0588682608316,28.5505726642347,28.6835115125754,525695.091181188,0.0,1.0
2021-06-14,36.69,37.02,36.5,37.0,374959,28.6913314448308,28.9493892092569,28.5427527319794,28.9337493447462,479491.366110114,0.0,1.0
2021-06-15,36.31,36.57,36.18,36.57,335384,28.394174019128,28.5974922577667,28.2925148998086,28.5974922577667,428883.510814448,0.0,1.0
2021-06-16,36.38,36.42,36.11,36.39,270226,28.4489135449153,28.4801932739367,28.2377753740212,28.4567334771707,345560.538348118,0.0,1.0
2021-06-17,36.45,36.71,35.9,36.23,232337,28.5036530707027,28.7069713093414,28.0735567966592,28.3316145610853,297108.71196031,0.0,1.0
2021-06-18,36.06,36.2533,35.48,36.25,1162191,28.1986757127445,28.3498350032402,27.745119641935,28.3472544255959,1486190.6242306,0.0,1.0
2021-06-21,35.92,36.3596,35.76,36.22,287010,28.0891966611698,28.4329608831144,27.9640777450844,28.3237946288299,367023.639883999,0.0,1.0
2021-06-22,36.97,37.14,35.75,35.91,398240,28.9102895479802,29.0432283963209,27.9562578128291,28.0813767289145,509262.723763644,0.0,1.0
2021-06-23,36.46,36.94,36.41,36.94,230739,28.511473002958,28.8868297512142,28.4723733416813,28.8868297512142,295065.215996634,0.0,1.0
2021-06-24,36.99,37.06,36.34,36.62,182590,28.9259294124909,28.9806689382782,28.417633815894,28.6365919190434,233493.071343922,0.0,1.0
2021-06-25,37.13,37.37,36.95,37.21,859510,29.0354084640656,29.2230868381937,28.8946496834695,29.0979679221083,1099127.16879793,0.0,1.0
2021-06-28,36.88,37.21,36.52,37.13,191122,28.8399101576822,29.0979679221083,28.55839259649,29.0354084640656,244403.651795789,0.0,1.0
2021-06-29,36.49,37.1736,36.34,37.03,142200,28.534932799724,29.0695033686989,28.417633815894,28.9572091415122,181843.007531112,0.0,1.0
2021-06-30,36.21,36.47,36.04,36.38,206751,28.3159746965746,28.5192929352134,28.1830358482339,28.4489135449153,264389.758439276,0.0,1.0
2021-07-01,35.97,36.27,35.88,36.17,173483,28.1282963224465,28.3628942901066,28.0579169321485,28.2846949675533,221847.1904045,0.0,1.0
2021-07-02,35.74,35.97,35.53,35.93,197284,27.9484378805738,28.1282963224465,27.7842193032117,28.0970165934252,252283.515455471,0.0,1.0
2021-07-06,34.75,35.9,34.71,35.9,314213,27.1742645872954,28.0735567966592,27.1429848582741,28.0735567966592,401810.386254384,0.0,1.0
2021-07-07,34.88,34.97,34.42,34.61,307797,27.2759237066148,27.3463030969128,26.9162068228693,27.0647855357207,393605.711596721,0.0,1.0
2021-07-08,35.77,35.905,34.64,34.64,504385,27.9718976773398,28.0774667627868,27.0882453324867,27.0882453324867,644999.193766385,0.0,1.0
2021-07-09,36.01,36.24,35.57,35.91,246435,28.1595760514679,28.3394344933406,27.815499032233,28.0813767289145,315137.001131713,0.0,1.0
2021-07-12,35.62,36.13,35.3,36.0,224743,27.8545986935097,28.2534152385319,27.6043608613389,28.1517561192125,287397.630390751,0.0,1.0
2021-07-13,35.13,35.79,35.1,35.6,218517,27.4714220129982,27.9875375418505,27.4479622162322,27.8389588289991,279435.924589846,0.0,1.0
2021-07-14,35.74,35.94,35.07,35.29,282119,27.9484378805738,28.1048365256805,27.4245024194662,27.5965409290836,360769.109997678,0.0,1.0
2021-07-15,36.34,36.36,35.645,35.83,225182,28.417633815894,28.4332736804046,27.8741485241481,28.0188172708718,287959.016328206,0.0,1.0
2021-07-16,36.18,36.7,36.145,36.42,359299,28.2925148998086,28.6991513770861,28.2651451369149,28.4801932739367,459465.617179473,0.0,1.0
2021-07-19,34.79,35.81,34.0,34.55,945253,27.2055443163168,28.0031774063611,26.5877696681452,27.0178659421887,1208773.89871875,0.0,1.0
2021-07-20,35.21,36.09,34.69,34.91,777361,27.5339814710409,28.2221355095106,27.1273449937634,27.2993835033808,994076.386620205,0.0,1.0
2021-07-21,34.35,35.2,34.27,35.2,445242,26.861467297082,27.5261615387856,26.7989078390393,27.5261615387856,569368.103791613,0.0,1.0
2021-07-22,34.68,34.89,33.85,34.19,627282,27.1195250615081,27.2837436388701,26.4704706843151,26.7363483809966,802157.844234396,0.0,1.0
2021-07-23,35.08,35.31,34.52,34.83,220131,27.4323223517215,27.6121807935943,26.9944061454227,27.2368240453381,281499.881088828,0.0,1.0
2021-07-26,35.01,35.57,34.95,35.08,215136,27.3775828259342,27.815499032233,27.3306632324022,27.4323223517215,275112.357723019,0.0,1.0
2021-07-27,35.18,35.4691,34.82,35.02,196589,27.5105216742749,27.7365959157767,27.2290041130828,27.3854027581895,251394.760953121,0.0,1.0
2021-07-28,35.29,35.34,34.56,35.07,259619,27.5965409290836,27.6356405903603,27.025685874444,27.4245024194662,331996.482223768,0.0,1.0
2021-07-29,35.5,35.94,35.411,35.49,194375,27.7607595064457,28.1048365256805,27.6911621093732,27.7529395741903,248563.534380168,0.0,1.0
2021-07-30,34.89,35.69,34.87,35.42,129850,27.2837436388701,27.9093382192971,27.2681037743595,27.698200048403,166050.031841877,0.0,1.0
2021-08-02,34.81,35.27,34.54,34.87,166318,27.2211841808274,27.5809010645729,27.0100460099334,27.2681037743595,212684.706937831,0.0,1.0
2021-08-03,34.32,34.92,34.27,34.92,257013,26.8380075003159,27.3072034356362,26.7989078390393,27.3072034356362,328663.972535822,0.0,1.0
2021-08-04,34.05,34.21,33.92,34.13,268282,26.6268693294218,26.7519882455072,26.5252102101025,26.6894287874645,343074.583308453,0.0,1.0
2021-08-05,34.37,34.49,34.0,34.22,213718,26.8771071615926,26.9709463486567,26.5877696681452,26.7598081777626,273299.042781535,0.0,1.0
2021-08-06,34.62,34.76,34.37,34.37,153809,27.072605467976,27.1820845195508,26.8771071615926,26.8771071615926,196688.404678994,0.0,1.0
2021-08-09,34.76,35.33,34.71,34.75,158955,27.1820845195508,27.627820658105,27.1429848582741,27.1742645872954,203269.02434675,0.0,1.0
2021-08-10,35.27,35.32,34.77,34.82,157476,27.5809010645729,27.6200007258496,27.1899044518061,27.2290041130828,201377.703614413,0.0,1.0
2021-08-11,35.07,35.6,35.01,35.33,147640,27.4245024194662,27.8389588289991,27.3775828259342,27.627820658105,188799.589535115,0.0,1.0
2021-08-12,35.02,35.37,34.88,35.02,307819,27.3854027581895,27.6591003871263,27.2759237066148,27.3854027581895,393633.844832767,0.0,1.0
2021-08-13,34.81,35.64,34.79,35.16,174306,27.2211841808274,27.8702385580204,27.2055443163168,27.4948818097642,222899.629189298,0.0,1.0
2021-08-16,35.19,35.36,34.5,34.82,209725,27.5183416065302,27.651280454871,26.978766280912,27.2290041130828,268192.860439259,0.0,1.0
2021-08-17,35.76,35.93,35.12,35.17,250910,27.9640777450844,28.0970165934252,27.4636020807429,27.5027017420196,320859.557100081,0.0,1.0
2021-08-18,35.65,36.31,35.5601,35.64,216490,27.8780584902757,28.394174019128,27.8077572993003,27.8702385580204,276843.830523281,0.0,1.0
2021-08-19,36.43,36.55,35.6,35.6,335294,28.488013206192,28.581852393256,27.8389588289991,27.8389588289991,428768.420303353,0.0,1.0
2021-08-20,36.24,37.17,36.2,36.33,477028,28.3394344933406,29.0666881930869,28.3081547643193,28.4098138836386,610015.514743681,0.0,1.0
2021-08-23,36.09,36.265,35.82,36.12,195436,28.2221355095106,28.358984323979,28.0109973386165,28.2455953062766,249920.32362764,0.0,1.0
2021-08-24,36.32,36.52,35.93,36.19,230842,28.4019939513833,28.55839259649,28.0970165934252,28.3003348320639,295196.930692665,0.0,1.0
2021-08-25,36.16,36.46,35.9287,36.44,137181,28.2768750352979,28.511473002958,28.096000002232,28.4958331384473,175424.793362345,0.0,1.0
2021-08-26,35.87,36.4,35.85,36.22,174669,28.0500969998931,28.464553409426,28.0344571353825,28.3237946288299,223363.82758405,0.0,1.0
2021-08-27,36.18,36.32,35.91,35.92,231332,28.2925148998086,28.4019939513833,28.0813767289145,28.0891966611698,295823.534586408,0.0,1.0
2021-08-30,35.92,36.31,35.77,36.16,169234,28.0891966611698,28.394174019128,27.9718976773398,28.2768750352979,216413.63949733,0.0,1.0
2021-08-31,36.16,36.2952,35.73,36.02,425662,28.2768750352979,28.3826005193901,27.9406179483184,28.1673959837232,544329.523711029,0.0,1.0
2021-09-01,36.58,36.64,35.66,36.16,255642,28.6053121900221,28.6522317835541,27.8858784225311,28.2768750352979,326910.760416797,0.0,1.0
2021-09-02,36.52,36.86,36.2701,36.62,155175,28.55839259649,28.8242702931715,28.3629724894292,28.6365919190434,198435.222880734,0.0,1.0
2021-09-03,36.33,36.63,36.05,36.62,143603,28.4098138836386,28.6444118512987,28.1908557804892,28.6365919190434,183637.140720748,0.0,1.0
2021-09-07,37.85,38.89,36.27,36.27,685241,29.5984435864498,30.4117165410049,28.3628942901066,28.3628942901066,876274.854596534,0.0,1.0
2021-09-08,37.65,37.8499,37.11,37.69,321285,29.4420449413431,29.5983653871273,29.0197685995549,29.4733246703644,410853.942859588,0.0,1.0
2021-09-09,35.42,37.43,35.36,37.38,567335,27.698200048403,29.2700064317257,27.651280454871,29.230906770449,725498.612360503,0.0,1.0
2021-09-10,35.25,35.58,35.09,35.5,382072,27.5652612000623,27.8233189644884,27.4401422839769,27.7607595064457,488587.35283704,0.0,1.0
2021-09-13,35.31,35.43,34.83,35.25,350652,27.6121807935943,27.7060199806583,27.2368240453381,27.5652612000623,448407.976630095,0.0,1.0
2021-09-14,36.06,36.07,35.165,35.43,430801,28.1986757127445,28.2064956449999,27.4987917758919,27.7060199806583,550901.191894591,0.0,1.0
2021-09-15,35.38,36.13,35.09,36.13,413996,27.6669203193816,28.2534152385319,27.4401422839769,28.2534152385319,529411.235906122,0.0,1.0
2021-09-16,35.89,36.01,35.14,35.42,250667,28.0657368644038,28.1595760514679,27.4792419452536,27.698200048403,320548.812720122,0.0,1.0
2021-09-17,35.57,36.04,34.9158,34.9158,1156747,27.815499032233,28.1830358482339,27.3039190640889,27.3039190640889,1479228.92709277,0.0,1.0
2021-09-20,35.48,35.85,35.23,35.24,256505,27.745119641935,28.0344571353825,27.5496213355516,27.5574412678069,328014.350539859,0.0,1.0
2021-09-21,36.82,37.03,35.64,35.7,530347,28.7929905641501,28.9572091415122,27.8702385580204,27.9171581515524,678198.969867109,0.0,1.0
2021-09-22,36.8,37.42,36.685,37.04,293234,28.7773506996395,29.2621864994704,28.6874214787031,28.9650290737676,374982.78811799,0.0,1.0
2021-09-23,36.55,37.21,36.51,36.8,269113,28.581852393256,29.0979679221083,28.5505726642347,28.7773506996395,344137.252360902,0.0,1.0
2021-09-24,36.52,36.78,36.22,36.52,223847,28.55839259649,28.7617108351288,28.3237946288299,28.55839259649,286251.840413621,0.0,1.0
2021-09-27,36.34,37.05,36.14,36.58,383342,28.417633815894,28.9728490060229,28.2612351707872,28.6053121900221,490211.407826945,0.0,1.0
2021-09-28,35.9,36.52,35.84,36.36,310874,28.0735567966592,28.55839259649,28.0266372031271,28.4332736804046,397540.528292735,0.0,1.0
2021-09-29,36.45,37.25,34.36,35.96,543811,28.5036530707027,29.1292476511296,26.8692872293373,28.1204763901912,695416.510327016,0.0,1.0
2021-09-30,36.16,36.68,36.1,36.62,282450,28.2768750352979,28.6835115125754,28.2299554417659,28.6365919190434,361192.387321819,0.0,1.0
2021-10-01,35.48,36.96,35.41,36.7,322165,27.745119641935,28.9024696157249,27.6903801161477,28.6991513770861,411979.272301412,0.0,1.0
2021-10-04,35.18,35.71,34.99,35.62,278453,27.5105216742749,27.9249780838078,27.3619429614235,27.8545986935097,356081.089845716,0.0,1.0
2021-10-05,35.08,35.35,34.93,35.11,263066,27.4323223517215,27.6434605226156,27.3150233678915,27.4557821484876,336404.448798732,0.0,1.0
2021-10-06,35.62,35.77,34.8119,35.08,261016,27.8545986935097,27.9718976773398,27.222669967956,27.4323223517215,333782.942712664,0.0,1.0
2021-10-07,35.19,36.03,35.03,35.57,443282,27.5183416065302,28.1752159159785,27.3932226904449,27.815499032233,566861.688216643,0.0,1.0
2021-10-08,34.7,35.57,34.58,35.19,300337,27.1351649260187,27.815499032233,27.0413257389547,27.5183416065302,384065.98701035,0.0,1.0
2021-10-11,34.58,34.8,34.29,34.58,191060,27.0413257389547,27.2133642485721,26.8145477035499,27.0413257389547,244324.367221479,0.0,1.0
2021-10-12,34.85,35.0,34.39,34.54,164970,27.2524639098488,27.3697628936788,26.8927470261033,27.0100460099334,210960.906838309,0.0,1.0
2021-10-13,34.54,34.85,34.49,34.78,142765,27.0100460099334,27.2524639098488,26.9709463486567,27.1977243840614,182565.520184101,0.0,1.0
2021-10-14,34.61,34.93,34.54,34.55,156180,27.0647855357207,27.3150233678915,27.0100460099334,27.0178659421887,199720.400254635,0.0,1.0
2021-10-15,35.05,35.12,34.59,34.86,274990,27.4088625549555,27.4636020807429,27.04914567121,27.2602838421041,351652.662735447,0.0,1.0
2021-10-18,35.15,35.61,34.93,35.11,264527,27.4870618775089,27.8467787612544,27.3150233678915,27.4557821484876,338272.75142885,0.0,1.0
2021-10-19,35.63,35.63,34.95,35.06,184716,27.8624186257651,27.8624186257651,27.3306632324022,27.4166824872109,236211.764972693,0.0,1.0
2021-10-20,35.47,35.845,35.41,35.57,150663,27.7372997096797,28.0305471692548,27.6903801161477,27.815499032233,192665.351924472,0.0,1.0
2021-10-21,35.5,35.71,35.4,35.4,164865,27.7607595064457,27.9249780838078,27.6825601838923,27.6825601838923,210826.634575364,0.0,1.0
2021-10-22,35.95,36.01,35.46,35.48,132239,28.1126564579358,28.1595760514679,27.7294797774243,27.745119641935,169105.045519738,0.0,1.0
2021-10-25,36.02,36.164,35.71,35.97,134779,28.1673959837232,28.2800030082001,27.9249780838078,28.1282963224465,172353.155499548,0.0,1.0
2021-10-26,36.03,36.38,35.84,36.14,182126,28.1752159159785,28.4489135449153,28.0266372031271,28.2612351707872,232899.715820052,0.0,1.0
2021-10-27,36.14,36.24,35.72,36.04,137440,28.2612351707872,28.3394344933406,27.9327980160631,28.1830358482339,175755.99827761,0.0,1.0
2021-10-28,36.69,36.78,36.05,36.05,172046,28.6913314448308,28.7617108351288,28.1908557804892,28.1908557804892,220009.57857734,0.0,1.0
2021-10-29,36.06,37.0,36.01,36.69,199285,28.1986757127445,28.9337493447462,28.1595760514679,28.6913314448308,254842.361152164,0.0,1.0
2021-11-01,36.33,36.5,35.87,35.95,134709,28.4098138836386,28.5427527319794,28.0500969998931,28.1126564579358,172263.640657585,0.0,1.0
2021-11-02,36.59,36.68,36.14,36.38,123610,28.6131321222774,28.6835115125754,28.2612351707872,28.4489135449153,158070.423072579,0.0,1.0
2021-11-03,37.01,37.25,36.31,36.53,164729,28.9415692770015,29.1292476511296,28.394174019128,28.5662125287454,210652.720025265,0.0,1.0
2021-11-04,36.94,37.27,36.85,36.99,143032,28.8868297512142,29.1448875156403,28.8164503609162,28.9259294124909,182906.955367019,0.0,1.0
2021-11-05,36.85,37.67,36.8,37.12,207449,28.8164503609162,29.4576848058538,28.7773506996395,29.0275885318102,265282.349291995,0.0,1.0
2021-11-08,37.27,37.41,36.7,36.9,173633,29.1448875156403,29.254366567215,28.6991513770861,28.8555500221928,222039.007922993,0.0,1.0
2021-11-09,36.68,37.29,36.63,37.1,170241,28.6835115125754,29.160527380151,28.6444118512987,29.0119486672996,217701.374438144,0.0,1.0
2021-11-10,36.45,36.89,36.28,36.66,238268,28.5036530707027,28.8477300899375,28.370714222362,28.6678716480648,304693.176641512,0.0,1.0
2021-11-11,36.24,36.45,35.87,36.45,151196,28.3394344933406,28.5036530707027,28.0500969998931,28.5036530707027,193346.94350685,0.0,1.0
2021-11-12,36.36,36.54,35.98,36.4,142507,28.4332736804046,28.5740324610007,28.1361162547019,28.464553409426,182235.594052294,0.0,1.0
2021-11-15,37.06,37.15,36.33,36.41,151055,28.9806689382782,29.0510483285763,28.4098138836386,28.4723733416813,193166.635039467,0.0,1.0
2021-11-16,37.17,37.22,36.73,37.14,172544,29.0666881930869,29.1057878543636,28.7226111738521,29.0432283963209,220646.412738736,0.0,1.0
2021-11-17,37.24,37.51,36.905,37.23,184564,29.1214277188743,29.3325658897684,28.8594599883205,29.113607786619,236017.389887287,0.0,1.0
2021-11-18,36.51,37.2701,36.3363,37.26,161874,28.5505726642347,29.1449657149629,28.4147404409595,29.137067583385,207001.793256619,0.0,1.0
2021-11-19,36.8,37.2,36.42,36.42,200369,28.7773506996395,29.0901479898529,28.4801932739367,28.4801932739367,256228.562419138,0.0,1.0
2021-11-22,37.22,38.09,36.945,36.96,401889,29.1057878543636,29.7861219605779,28.8907397173419,28.9024696157249,513929.004596844,0.0,1.0
2021-11-23,37.83,37.95,36.79,37.23,216657,29.5828037219392,29.6766429090032,28.7695307673841,29.113607786619,277057.387360536,0.0,1.0
2021-11-24,37.5,37.97,37.47,37.7,198999,29.324745957513,29.6922827735139,29.301286160747,29.4811446026198,254476.629083572,0.0,1.0
2021-11-26,36.91,37.51,36.6,37.16,105859,28.8633699544482,29.3325658897684,28.6209520545327,29.0588682608316,135370.737934149,0.0,1.0
2021-11-29,36.49,37.0,36.04,36.99,217670,28.534932799724,28.9337493447462,28.1830358482339,28.9259294124909,278352.79500209,0.0,1.0
2021-11-30,36.06,36.73,35.8282,36.36,264561,28.1986757127445,28.7226111738521,28.0174096830658,28.4332736804046,338316.230066376,0.0,1.0
2021-12-01,36.32,36.9371,36.31,36.35,200594,28.4019939513833,28.8845619708601,28.394174019128,28.4254537481493,256516.288696877,0.0,1.0
2021-12-02,35.86,37.04,35.79,36.5,214675,28.0422770676378,28.9650290737676,27.9875375418505,28.5427527319794,274522.838549519,0.0,1.0
2021-12-03,35.76,35.95,35.6,35.84,242865,27.9640777450844,28.1126564579358,27.8389588289991,28.0266372031271,310571.744191587,0.0,1.0
2021-12-06,36.3,36.57,35.85,36.02,346841,28.3863540868726,28.5974922577667,28.0344571353825,28.1673959837232,443534.532876924,0.0,1.0
2021-12-07,36.56,36.6599,36.33,36.43,169707,28.5896723255114,28.6677934487422,28.4098138836386,28.488013206192,217018.50407231,0.0,1.0
2021-12-08,36.29,36.525,35.88,36.17,171754,28.3785341546173,28.5623025626177,28.0579169321485,28.2846949675533,219636.173808007,0.0,1.0
2021-12-09,36.07,36.27,35.82,36.15,199589,28.2064956449999,28.3628942901066,28.0109973386165,28.2690551030426,255231.111322976,0.0,1.0
2021-12-10,36.2,36.56,35.84,36.12,163087,28.3081547643193,28.5896723255114,28.0266372031271,28.2455953062766,208552.957589497,0.0,1.0
2021-12-13,36.19,36.43,35.885,36.21,196854,28.3003348320639,28.488013206192,28.0618268982762,28.3159746965746,251733.638569125,0.0,1.0
2021-12-14,35.97,36.31,35.9,36.03,224792,28.1282963224465,28.394174019128,28.0735567966592,28.1752159159785,287460.290780125,0.0,1.0
2021-12-15,36.68,36.81,35.6301,36.04,473106,28.6835115125754,28.7851706318948,27.8624968250876,28.1830358482339,605000.126026825,0.0,1.0
2021-12-16,36.63,37.49,36.544,36.81,343723,28.6444118512987,29.3169260252577,28.5771604339028,28.7851706318948,439547.286059189,0.0,1.0
2021-12-17,36.13,37.39,35.14,36.78,2001625,28.2534152385319,29.2387267027043,27.4792419452536,28.7617108351288,2559644.93635347,0.0,1.0
2021-12-20,36.11,36.2,35.45,35.75,417996,28.2377753740212,28.3081547643193,27.721659845169,27.9562578128291,534526.369732594,0.0,1.0
2021-12-21,35.76,36.335,35.5405,36.0,394639,27.9640777450844,28.4137238497663,27.7924302320798,28.1517561192125,504657.824536362,0.0,1.0
2021-12-22,36.2,36.25,35.53,35.53,298793,28.3081547643193,28.3472544255959,27.7842193032117,27.7842193032117,382091.54535333,0.0,1.0
2021-12-23,36.49,36.52,35.99,36.24,626647,28.534932799724,28.55839259649,28.1439361869572,28.3394344933406,801345.816739445,0.0,1.0
2021-12-27,36.9,36.91,36.07,36.57,427041,28.8555500221928,28.8633699544482,28.2064956449999,28.5974922577667,546092.966097706,0.0,1.0
2021-12-28,38.3,38.41,36.79,37.0,652471,29.95034053794,30.0363597927487,28.7695307673841,28.9337493447462,834369.120723153,0.0,1.0
2021-12-29,36.25,37.99,35.1,35.67,1394605,28.3472544255959,29.7079226380246,27.4479622162322,27.8936983547864,1783397.80251707,0.0,1.0
2021-12-30,36.58,37.11,35.84,36.25,468625,28.6053121900221,29.0197685995549,28.0266372031271,28.3472544255959,599269.897357717,0.0,1.0
2021-12-31,36.99,37.07,36.19,36.65,352852,28.9259294124909,28.9884888705336,28.3003348320639,28.6600517158094,451221.300234655,0.0,1.0
2022-01-03,37.7,37.76,36.32,37.03,707770,29.4811446026198,29.5280641961518,28.4019939513833,28.9572091415122,905084.567090684,0.0,1.0
2022-01-04,38.49,38.86,37.4,37.67,624820,30.0989192507914,30.3882567442389,29.2465466349597,29.4576848058538,799009.479364202,0.0,1.0
2022-01-05,38.74,39.35,38.365,38.48,496218,30.2944175571748,30.7714334247504,30.0011700975997,30.0910993185361,634555.369276185,0.0,1.0
2022-01-06,38.78,39.14,38.65,38.8,266069,30.3256972861962,30.6072148473883,30.2240381668768,30.3413371507068,340244.635518955,0.0,1.0
2022-01-07,38.88,39.42,38.66,38.94,452797,30.4038966087495,30.8261729505377,30.2318580991321,30.4508162022815,579029.312806365,0.0,1.0
2022-01-10,40.06,40.13,38.7973,38.86,386115,31.3266486148793,31.3813881406666,30.3392257689979,30.3882567442389,493757.474352147,0.0,1.0
2022-01-11,39.89,40.47,39.64,39.91,381057,31.1937097665385,31.6472658373481,30.9982114601551,31.2093496310492,487289.387628574,0.0,1.0
2022-01-12,39.09,39.78,39.05,39.78,349489,30.5681151861116,31.1076905117298,30.5368354570903,31.1076905117298,446920.751470049,0.0,1.0
2022-01-13,39.91,40.16,39.02,39.1,261675,31.2093496310492,31.4048479374326,30.5133756603242,30.5759351183669,334625.661010575,0.0,1.0
2022-01-14,41.13,41.44,39.73,39.93,380157,32.1633813662003,32.4057992661157,31.0685908504532,31.2249894955599,486138.482517617,0.0,1.0
2022-01-18,41.8,42.04,40.475,40.83,374763,32.6873168273079,32.874995201436,31.6511758034758,31.9287833985402,479240.724552617,0.0,1.0
2022-01-19,42.0,42.4,41.42,41.71,356836,32.8437154724146,33.1565127626281,32.3901594016051,32.6169374370098,456315.973525823,0.0,1.0
2022-01-20,41.07,42.15,41.0,41.89,309632,32.1164617726683,32.9610144562447,32.0617222468809,32.7576962176059,395952.279239616,0.0,1.0
2022-01-21,40.87,41.79,40.67,41.23,315670,31.9600631275616,32.6794968950525,31.8036644824548,32.2415806887537,403673.573750676,0.0,1.0
2022-01-24,40.07,41.17,39.5052,40.7,392689,31.3344685471346,32.1946610952217,30.8927987733532,31.8271242792208,502164.196795956,0.0,1.0
2022-01-25,39.72,40.11,39.2,39.91,204625,31.0607709181978,31.365748276156,30.6541344409203,31.2093496310492,261671.064810505,0.0,1.0
2022-01-26,39.13,39.93,38.98,39.51,231557,30.599394915133,31.2249894955599,30.4820959313029,30.8965523408357,296111.260864147,0.0,1.0
2022-01-27,38.8,39.46,38.33,39.07,393295,30.3413371507068,30.8574526795591,29.973800334706,30.5524753216009,502939.139570667,0.0,1.0
2022-01-28,39.43,39.47,38.25,38.76,261438,30.8339928827931,30.8652726118144,29.9112408766633,30.3100574216855,334322.589331356,0.0,1.0
2022-01-31,39.0,39.365,38.3,39.365,455738,30.4977357958136,30.7831633231334,29.95034053794,30.7831633231334,582790.214952278,0.0,1.0
2022-02-01,39.17,39.72,38.67,39.0,404992,30.6306746441543,31.0607709181978,30.2396780313875,30.4977357958136,517897.06966273,0.0,1.0
2022-02-02,39.63,39.81,39.1,39.25,298472,30.9903915278998,31.1311503084959,30.5759351183669,30.693234102197,381681.055863756,0.0,1.0
2022-02-03,39.95,40.07,39.545,39.69,893527,31.2406293600706,31.3344685471346,30.9239221037294,31.0373111214318,1142627.54564172,0.0,1.0
2022-02-04,41.26,41.33,39.361,39.94,844727,32.2650404855197,32.319780011307,30.7800353502312,31.2328094278152,1080222.91295875,0.0,1.0
2022-02-07,41.96,42.19,40.815,41.33,445025,32.8124357433933,32.992294185266,31.9170535001572,32.319780011307,569090.607781527,0.0,1.0
2022-02-08,42.83,42.89,41.53,41.74,467694,33.4927698496076,33.5396894431396,32.4761786564138,32.6403972337759,598079.349959606,0.0,1.0
2022-02-09,41.97,43.05,41.8,42.99,350745,32.8202556756486,33.664808359225,32.6873168273079,33.617888765693,448526.903491561,0.0,1.0
2022-02-10,41.89,43.0548,41.61,41.88,478701,32.7576962176059,33.6685619267075,32.5387381144565,32.7498762853506,612154.919466603,0.0,1.0
2022-02-11,42.86,43.0784,41.89,41.99,530323,33.5162296463736,33.6870169668301,32.7576962176059,32.8358955401593,678168.279064149,0.0,1.0
2022-02-14,42.51,42.84,42.33,42.7,669060,33.2425320174368,33.5005897818629,33.1017732368407,33.3911107302882,855582.859484993,0.0,1.0
2022-02-15,42.75,43.2,42.1321,42.53,300715,33.4302103915649,33.782107343055,32.9470167775076,33.2581718819475,384549.367156951,0.0,1.0
2022-02-16,42.24,42.87,41.8816,42.65,282799,33.0313938465427,33.5240495786289,32.7511274745114,33.3520110690115,361638.682748179,0.0,1.0
2022-02-17,42.63,42.9,41.81,41.99,323618,33.3363712045008,33.5475093753949,32.6951367595632,32.8358955401593,413837.344663879,0.0,1.0
2022-02-18,42.71,43.1,42.16,42.5,687075,33.3989306625435,33.7039080205017,32.9688343885,33.2347120851815,878620.143455971,0.0,1.0
2022-02-22,43.18,43.36,42.15,42.8,448638,33.7664674785444,33.9072262591404,32.9610144562447,33.4693100528416,573710.852410289,0.0,1.0
2022-02-23,44.19,44.31,43.444,43.5,375295,34.5562806363334,34.6501198233974,33.9729136900852,34.0167053107151,479921.037351538,0.0,1.0
2022-02-24,43.66,44.1,43.02,43.65,357446,34.1418242268005,34.4859012460353,33.641348562459,34.1340042945452,457096.03143436,0.0,1.0
2022-02-25,44.16,44.96,43.62,43.8,392882,34.5328208395674,35.1584154199943,34.1105444977792,34.2513032783752,502411.002003083,0.0,1.0
2022-02-28,44.27,44.64,43.8,44.09,309006,34.6188400943761,34.9081775878235,34.2513032783752,34.47808131378,395151.760795772,0.0,1.0
2022-03-01,44.29,44.73,43.98,44.31,465649,34.6344799588867,34.9785569781216,34.3920620589713,34.6501198233974,595464.237790823,0.0,1.0
2022-03-02,44.53,44.88,44.285,44.31,474688,34.8221583330148,35.0958559619516,34.6305699927591,34.6501198233974,607023.161455195,0.0,1.0
2022-03-03,44.6,45.0,43.975,44.52,476291,34.8768978588022,35.1896951490157,34.3881520928436,34.8143384007595,609073.051336153,0.0,1.0
2022-03-04,45.08,45.26,44.255,44.37,524028,35.2522546070584,35.3930133876544,34.6071101959931,34.6970394169294,670118.337204737,0.0,1.0
2022-03-07,44.73,45.59,44.47,45.08,680328,34.9785569781216,35.6510711520805,34.7752387394828,35.2522546070584,869992.191474166,0.0,1.0
2022-03-08,44.01,44.92,43.54,44.8,401135,34.4155218557373,35.127135690973,34.0479850397365,35.0332965039089,512964.801870554,0.0,1.0
2022-03-09,43.67,44.64,43.5,44.35,345894,34.1496441590559,34.9081775878235,34.0167053107151,34.6813995524188,442323.524943505,0.0,1.0
2022-03-10,43.7,44.63,43.47,43.47,354034,34.1731039558219,34.9003576555682,33.9932455139491,33.9932455139491,452732.822280378,0.0,1.0
2022-03-11,43.35,44.01,43.075,43.7,331369,33.8994063268851,34.4155218557373,33.6843581898633,34.1731039558219,423749.195236126,0.0,1.0
2022-03-14,45.65,45.78,43.415,43.57,561002,35.6979907456126,35.7996498649319,33.9502358865448,34.0714448365025,717400.076729739,0.0,1.0
2022-03-15,46.96,47.73,45.38,45.68,912225,36.7224018710617,37.3245366547226,35.4868525747185,35.7214505423786,1166538.23871356,0.0,1.0
2022-03-16,48.21,48.25,45.08,46.94,747878,37.6998934029788,37.7311731320001,35.2522546070584,36.706762006551,956374.013968728,0.0,1.0
2022-03-17,49.55,50.75,48.26,48.55,1090702,38.7477643251939,39.6861561958343,37.7389930642555,37.9657710996602,1394771.67370042,0.0,1.0
2022-03-18,51.75,52.32,49.26,49.37,1240300,40.468149421368,40.9138855599222,38.5209862897891,38.6070055445978,1586075.12124359,0.0,1.0
2022-03-21,49.96,52.72,49.83,52.03,735391,39.0683815476627,41.2266828501357,38.9667224283433,40.6871075245174,940405.844945937,0.0,1.0
2022-03-22,49.78,50.7816,49.55,50.08,590358,38.9276227670667,39.7108671817612,38.7477643251939,39.1622207347268,754940.043882224,0.0,1.0
2022-03-23,49.73,50.48,49.02,49.64,511674,38.88852310579,39.4750180249402,38.3333079156611,38.8181437154919,654320.246381676,0.0,1.0
2022-03-24,50.0,50.72,49.55,50.03,587872,39.0996612766841,39.6626963990683,38.7477643251939,39.1231210734501,751760.988209071,0.0,1.0
2022-03-25,50.27,50.53,49.63,50.19,545900,39.3107994475782,39.5141176862169,38.8103237832366,39.2482399895355,698087.888967891,0.0,1.0
2022-03-28,51.25,51.36,50.11,50.11,843665,40.0771528086012,40.1631720634099,39.1856805314928,39.1856805314928,1078864.84492782,0.0,1.0
2022-03-29,51.96,52.4,50.78,51.16,989821,40.6323679987301,40.9764450179649,39.7096159926003,40.0067734183031,1265766.71981331,0.0,1.0
2022-03-30,52.77,57.0,52.55,53.85,2130753,41.2657825114124,44.5736138554198,41.093744001795,42.1103351949887,2724771.68653966,0.0,1.0
2022-03-31,55.22,55.71,51.92,52.89,1515407,43.1816659139699,43.5648425944814,40.6010882697087,41.3596216984764,1937877.40164346,0.0,1.0
2022-04-01,58.7,58.7,55.33,55.8,1356701,45.9030023388271,45.9030023388271,43.2676851687786,43.6352219847794,1734926.79437741,0.0,1.0
2022-04-04,59.22,59.81,58.18,58.88,1330286,46.3096388161046,46.7710148191695,45.4963658615496,46.0437611194232,1701147.72937084,0.0,1.0
2022-04-05,57.37,59.95,57.25,59.21,855200,44.8629513488673,46.8804938707442,44.7691121618033,46.3018188838493,1093615.61209991,0.0,1.0
2022-04-06,57.89,58.46,56.75,57.39,870958,45.2695878261448,45.715323964699,44.3781155490364,44.878591213378,1113766.6818093,0.0,1.0
2022-04-07,56.61,58.26,56.54,57.86,640025,44.2686364974617,45.5589253195923,44.2138969716743,45.2461280293788,818453.381822083,0.0,1.0
2022-04-08,55.73,57.1,55.48,56.61,797214,43.5804824589921,44.6518131779732,43.3849841526086,44.2686364974617,1019464.07458444,0.0,1.0
2022-04-11,56.02,56.97,55.8,56.8,896228,43.8072604943968,44.5501540586538,43.6352219847794,44.4172152103131,1146081.53975804,0.0,1.0
2022-04-12,55.32,56.57,54.87,55.98,927676,43.2598652365232,44.2373567684403,42.9079682850331,43.7759807653755,1186296.72190177,0.0,1.0
2022-04-13,53.2,56.43,53.17,55.48,1232866,41.6020395983918,44.1278777168656,41.5785798016258,43.3849841526086,1576568.64502709,0.0,1.0
2022-04-14,54.36,55.2,52.8,53.6,1591295,42.5091517400109,43.1660260494592,41.2892423081784,41.9148368886053,2034921.72059931,0.0,1.0
2022-04-18,53.94,55.0,53.03,54.36,738272,42.1807145852868,43.0096274043525,41.4691007500511,42.5091517400109,944090.020084453,0.0,1.0
2022-04-19,55.5,55.69,53.76,54.29,1235127,43.4006240171193,43.5492027299707,42.0399558046907,42.4544122142236,1579459.9744225,0.0,1.0
2022-04-20,56.35,57.38,55.45,55.7,683221,44.0653182588229,44.8707712811226,43.3615243558426,43.5570226622261,873691.712014165,0.0,1.0
2022-04-21,56.39,57.82,56.18,56.46,949345,44.0965979878443,45.2148483003575,43.9323794104822,44.1513375136316,1214006.68062323,0.0,1.0
2022-04-22,56.52,57.94,56.27,56.27,933030,44.1982571071637,45.3086874874215,44.0027588007802,44.0027588007802,1193143.32852851,0.0,1.0
2022-04-25,54.43,56.68,54.08,56.52,681936,42.5638912657983,44.3233760232491,42.2901936368615,44.1982571071637,872048.475272409,0.0,1.0
2022-04-26,53.48,54.87,53.45,54.23,716389,41.918746854733,43.0082580388781,41.8952322248594,42.5066126015739,913970.158811515,0.125,1.0
2022-04-27,54.28,55.0,53.39,53.5,772839,42.5458036513633,43.1101547683305,41.8482029651121,41.9344232746487,985989.153331125,0.0,1.0
2022-04-28,55.22,55.25,53.9,54.28,390194,43.2825953874038,43.3061100172774,42.2479516729639,42.5458036513633,497810.089416923,0.0,1.0
2022-04-29,53.73,55.4339,53.61,55.28,676218,42.1147021036799,43.4502546984028,42.0206435841854,43.3296246471511,862719.936865593,0.0,1.0
2022-05-02,53.85,54.44,53.21,53.73,2023672,42.2087606231745,42.6712150106893,41.7071151858703,42.1147021036799,2581803.76753749,0.0,1.0
2022-05-03,54.44,54.635,53.365,53.79,622156,42.6712150106893,42.8240601048679,41.8286074402174,42.1617313634272,793747.556321408,0.0,1.0
2022-05-04,55.25,55.65,54.25,54.45,489725,43.3061100172774,43.6196384155926,42.5222890214896,42.6790532206472,624791.888239448,0.0,1.0
2022-05-05,53.76,54.94,53.41,54.94,993609,42.1382167335536,43.0631255085832,41.8638793850278,43.0631255085832,1267647.84987842,0.0,1.0
2022-05-06,52.15,54.22,52.12,53.57,688334,40.8762649303352,42.498774391616,40.8527503004615,41.9892907443539,878177.547806241,0.0,1.0
2022-05-09,50.56,52.375,50.25,52.0,920231,39.6299895470325,41.0526246543874,39.3870050383383,40.758691780967,1174032.08761341,0.0,1.0
2022-05-10,50.95,52.0,50.37,50.92,887322,39.9356797353898,40.758691780967,39.4810635578328,39.9121651055162,1132046.73614049,0.0,1.0
2022-05-11,51.3,51.47,50.6,51.11,646892,40.2100170839155,40.3432666531995,39.661342386864,40.0610910947158,825305.782157318,0.0,1.0
2022-05-12,51.01,51.75,50.69,51.35,795325,39.9827089951371,40.56273653202,39.7318862764849,40.2492081337049,1014676.82579823,0.0,1.0
2022-05-13,50.67,51.95,50.395,51.22,1464497,39.7162098565692,40.7195007311776,39.5006590827275,40.1473114042525,1868407.46531422,0.0,1.0
2022-05-16,47.81,50.81,47.46,50.79,1016940,37.474481808616,39.8259447959795,37.2001444600903,39.8102683760637,1297413.5746107,0.0,1.0
2022-05-17,48.32,49.025,48.07,48.2,1470300,37.8742305164678,38.4268243184982,37.6782752675208,37.7801719969733,1875810.94140274,0.0,1.0
2022-05-18,45.77,48.45,44.9,48.15,1440425,35.8754869772088,37.9761272459202,35.1935627108734,37.7409809471839,1837696.37167248,0.0,1.0
2022-05-19,46.17,47.0,45.285,45.54,720292,36.189015375524,36.8395868020279,35.4953337942517,35.6952081481776,918949.612055271,0.0,1.0
2022-05-20,46.12,46.68,45.55,46.5,560365,36.1498243257346,36.5887640833758,35.7030463581355,36.447676304134,714914.506004998,0.0,1.0
2022-05-23,45.94,46.88,45.7,46.18,624300,36.0087365464928,36.7455282825333,35.8206195075037,36.1968535854819,796482.874731505,0.0,1.0
2022-05-24,45.26,46.365,44.82,45.71,489771,35.4757382693571,36.3418604697026,35.1308570312104,35.8284577174616,624850.575108319,0.0,1.0
2022-05-25,45.96,46.175,45.15,45.15,446742,36.0244129664085,36.1929344805029,35.3895179598204,35.3895179598204,569954.112483266,0.0,1.0
2022-05-26,46.89,46.96,45.87,45.99,457146,36.7533664924912,36.8082339621964,35.9538690767876,36.0479275962822,583227.551260626,0.0,1.0
2022-05-27,48.16,48.32,47.05,47.05,574787,37.7488191571417,37.8742305164678,36.8787778518173,36.8787778518173,733314.1151983,0.0,1.0
2022-05-31,47.73,48.535,47.62,48.21,473504,37.411776128953,38.0427520305622,37.3255558194163,37.7880102069311,604097.112152598,0.0,1.0
2022-06-01,47.34,47.99,46.61,47.99,425728,37.1060859405957,37.6155695878578,36.5338966136706,37.6155695878578,543144.41982011,0.0,1.0
2022-06-02,48.2,48.36,46.8,47.85,312351,37.7801719969733,37.9055833562993,36.6828226028703,37.5058346484475,398497.873466699,0.0,1.0
2022-06-03,47.04,48.13,46.85,48.13,247158,36.8709396418594,37.7253045272681,36.7220136526597,37.7253045272681,315324.546456655,0.0,1.0
2022-06-06,46.5,47.065,46.08,47.04,347434,36.447676304134,36.8905351667541,36.1184714859031,36.8709396418594,443256.817394627,0.0,1.0
2022-06-07,46.36,46.71,46.1,46.22,189704,36.3379413647237,36.6122787132494,36.1341479058188,36.2282064253134,242024.647233807,0.0,1.0
2022-06-08,46.23,46.545,45.63,46.11,387541,36.2360446352712,36.4829482489444,35.7657520377985,36.1419861157767,494425.388044727,0.0,1.0
2022-06-09,44.65,46.6,44.56,46.37,342712,34.9976074619265,36.5260584037127,34.9270635723056,36.3457795746815,437232.482724625,0.0,1.0
2022-06-10,45.07,45.285,43.96,44.57,377666,35.3268122801574,35.4953337942517,34.4567709748329,34.9349017822635,481826.848259408,0.0,1.0
2022-06-13,44.76,44.94,44.195,44.42,521589,35.0838277714631,35.2249155507049,34.640968908843,34.8173286328953,665444.027147736,0.0,1.0
2022-06-14,45.74,45.78,44.24,44.78,581959,35.8519723473352,35.8833251871667,34.6762408536535,35.0995041913789,742464.163536557,0.0,1.0
2022-06-15,45.15,46.2,44.89,45.67,508199,35.3895179598204,36.2125300053976,35.1857245009156,35.7971048776301,648361.045099594,0.0,1.0
2022-06-16,46.92,47.7,44.755,44.8,842037,36.7768811223648,37.3882614990793,35.0799086664842,35.1151806112946,1074272.06533765,0.0,1.0
2022-06-17,46.31,47.415,45.3,47.18,829326,36.2987503149343,37.1648725152798,35.5070911091886,36.9806745812697,1058055.35250614,0.0,1.0
2022-06-21,47.91,48.14,46.385,46.69,609798,37.5528639081948,37.733142737226,36.3575368896184,36.5966022933336,777981.201418425,0.0,1.0
2022-06-22,47.48,48.09,47.09,47.59,656789,37.215820880006,37.6939516874366,36.9101306916488,37.3020411895427,837932.389575575,0.0,1.0
2022-06-23,48.42,48.69,47.22,47.78,666650,37.9526126160466,38.1642442849093,37.0120274211012,37.4509671787424,850513.06813993,0.0,1.0
2022-06-24,49.42,49.43,48.29,48.76,1822785,38.7364336118344,38.7442718217923,37.8507158865942,38.2191117546144,2325511.83215997,0.0,1.0
2022-06-27,50.94,51.04,49.035,49.66,519130,39.9278415254319,40.0062236250107,38.4346625284561,38.9245506508235,662306.831266005,0.0,1.0
2022-06-28,49.3,51.69,49.25,51.22,604286,38.6423750923399,40.5157072722728,38.6031840425505,40.1473114042525,770948.983565597,0.0,1.0
2022-06-29,50.05,50.29,49.19,49.25,422892,39.2302408391807,39.4183578781698,38.5561547828032,38.6031840425505,539526.246773917,0.0,1.0
2022-06-30,49.41,49.904,49.06,49.69,447844,38.7285954018765,39.1158029737957,38.4542580533508,38.9480652806971,571360.045733232,0.0,1.0
2022-07-01,50.15,50.29,49.22,49.51,317549,39.3086229387595,39.4183578781698,38.5796694126768,38.8069775014553,405129.489649392,0.0,1.0
2022-07-05,48.7,50.6999,48.61,50.15,452419,38.1720824948672,39.7396461043433,38.1015386052463,39.3086229387595,577196.837583138,0.0,1.0
2022-07-06,50.52,50.69,48.33,48.7,500780,39.598636707201,39.7318862764849,37.8820687264257,38.1720824948672,638895.873791516,0.0,1.0
2022-07-07,52.38,52.51,50.24,50.64,493568,41.0565437593664,41.1584404888188,39.3791668283804,39.6926952266956,629694.793393368,0.0,1.0
2022-07-08,52.58,52.92,51.9,52.83,421506,41.2133079585239,41.4798070970918,40.6803096813882,41.4092632074709,537757.985898732,0.0,1.0
2022-07-11,52.63,53.51,52.17,52.59,435741,41.2524990083133,41.9422614846066,40.8919413502509,41.2211461684818,555919.020212048,0.0,1.0
2022-07-12,52.51,53.32,52.03,52.56,515499,41.1584404888188,41.7933354954069,40.7822064108406,41.1976315386082,657674.396029499,0.0,1.0
2022-07-13,53.02,53.67,51.96,52.0,521992,41.5581891966706,42.0676728439327,40.7273389411355,40.758691780967,665958.175151126,0.0,1.0
2022-07-14,53.17,53.36,52.27,52.43,375975,41.6757623460388,41.8246883352384,40.9703234498297,41.0957348091558,479669.467927563,0.0,1.0
2022-07-15,53.03,53.88,52.89,53.73,354314,41.5660274066285,42.2322752530481,41.4562924672182,42.1147021036799,452034.331695689,0.0,1.0
2022-07-18,53.23,54.45,53.08,53.51,903648,41.722791605786,42.6790532206472,41.6052184564179,41.9422614846066,1152875.47138455,0.0,1.0
2022-07-19,52.33,53.44,50.7141,53.27,815325,41.017352709577,41.8873940149015,39.7507763624834,41.7541444456175,1040192.85574318,0.0,1.0
2022-07-20,53.4,54.42,52.35,53.84,1334830,41.85604117507,42.6555385907735,41.0330291294927,42.2009224132166,1702978.11257065,0.0,1.0
2022-07-21,54.0,54.19,52.75,52.99,1699899,42.3263337725427,42.4752597617423,41.3465575278079,41.534674566797,2168733.68936923,0.0,1.0
2022-07-22,54.04,54.88,53.22,54.62,914635,42.3576866123742,43.016096248836,41.7149533958282,42.8123027899311,1166892.70243481,0.0,1.0
2022-07-25,56.85,56.94,54.05,54.05,1768054,44.560223610538,44.6307675001589,42.365524822332,42.365524822332,2255685.94041412,0.0,1.0
2022-07-26,55.09,57.75,55.03,56.85,1410540,43.1806986579514,45.265662506747,43.1336693982041,44.560223610538,1799569.04392724,0.0,1.0
2022-07-27,54.38,55.35,53.85,55.09,980990,42.624185750942,43.3844921168562,42.2087606231745,43.1806986579514,1251548.51078466,0.0,1.0
2022-07-28,52.65,54.6644,52.235,54.61,797376,41.2681754282291,42.8471044421441,40.9428897149771,42.8044645799732,1017293.49466908,0.0,1.0
2022-07-29,51.11,52.17,50.07,51.72,950379,40.6481730205609,41.4911991094241,39.8210530843178,41.1333106754727,1194982.8757477,0.749,1.0
2022-08-01,50.55,52.16,50.33,51.78,648079,40.2028007471993,41.483246033114,40.0278330683786,41.1810291333329,814878.387602939,0.0,1.0
2022-08-02,52.02,52.19,50.05,50.7,862523,41.3719029647736,41.5071052620441,39.8051469316978,40.3220968918497,1084514.93029469,0.0,1.0
2022-08-03,51.86,52.37,51.2701,51.81,650727,41.2446537438131,41.6502606356246,40.7755017722845,41.204888362263,818207.916827576,0.0,1.0
2022-08-04,51.2,52.41,51.02,51.89,842859,40.7197507073512,41.6820729408648,40.5765953337707,41.2685129727432,1059789.90662655,0.0,1.0
2022-08-05,51.86,52.03,50.82,51.24,392843,41.2446537438131,41.3798560410836,40.4175338075701,40.7515630125913,493951.00045072,0.0,1.0
2022-08-08,52.0,52.02,51.27,51.88,542631,41.3559968121535,41.3719029647736,40.7754222415214,41.2605598964332,682290.699657559,0.0,1.0
2022-08-09,52.15,52.9972,51.91,52.35,483896,41.475292956804,42.1490775817897,41.2844191253633,41.6343544830046,608438.774049942,0.0,1.0
2022-08-10,51.0,52.586,50.75,52.42,450535,40.5606891811506,41.8220470839213,40.3618622733999,41.6900260171748,566491.483844856,0.0,1.0
2022-08-11,52.41,52.72,50.88,51.11,464141,41.6820729408648,41.9286183064757,40.4652522654302,40.6481730205609,583599.329249082,0.0,1.0
2022-08-12,54.74,54.905,52.41,52.41,619632,43.5351397211016,43.6663654802171,41.6820729408648,41.6820729408648,779109.83856472,0.0,1.0
2022-08-15,55.27,55.445,54.13,54.49,659553,43.9566527655332,44.0958316009587,43.0500020661898,43.3363128133509,829305.509326304,0.0,1.0
2022-08-16,54.85,55.49,54.63,55.4,631324,43.622623560512,44.1316204443539,43.4476558816913,44.0600427575636,793811.068056576,0.0,1.0
2022-08-17,55.28,55.54,54.635,54.9,551823,43.9646058418432,44.171385825904,43.4516324198463,43.6623889420621,693848.491437336,0.0,1.0
2022-08-18,56.06,56.38,55.39,55.5,588878,44.5849457940255,44.8394442359465,44.0520896812536,44.1395735206639,740440.525205792,0.0,1.0
2022-08-19,55.73,57.49,55.16,55.89,726206,44.3224942757946,45.7222357063598,43.8691689261229,44.449743496755,913113.330855621,0.0,1.0
2022-08-22,55.38,55.52,54.55,55.5,812270,44.0441366049435,44.1554796732839,43.3840312712111,44.1395735206639,1021328.06015662,0.0,1.0
2022-08-23,52.78,55.7245,52.35,55.61,963635,41.9763367643359,44.318120083824,41.6343544830046,44.2270573600742,1211650.63987223,0.0,1.0
2022-08-24,54.14,54.69,52.49,52.77,2080162,43.0579551424999,43.4953743395515,41.745697551345,41.9683836880258,2615543.87121463,0.0,1.0
2022-08-25,55.14,55.16,53.86,53.92,324294,43.8532627735028,43.8691689261229,42.835269005819,42.8829874636792,407759.19576056,0.0,1.0
2022-08-26,54.84,56.36,54.69,55.18,659692,43.6146704842019,44.8235380833264,43.4953743395515,43.8850750787429,829480.284463096,0.0,1.0
2022-08-29,55.23,55.51,54.2707,54.38,365215,43.9248404602931,44.1475265969739,43.161901849872,43.2488289739406,459212.241606976,0.0,1.0
2022-08-30,54.41,55.35,54.164,55.06,551421,43.2726882028707,44.0202773760134,43.0770425256439,43.7896381630226,693343.026653233,0.0,1.0
2022-08-31,53.61,54.565,53.44,54.3,587483,42.6364420980683,43.3959608856761,42.5012398007978,43.1852043634603,738686.48696245,0.0,1.0
2022-09-01,52.12,53.475,51.95,53.46,718731,41.4514337278739,42.5290755678829,41.3162314306034,42.5171459534179,903714.452096501,0.0,1.0
2022-09-02,54.05,54.14,52.29,52.46,755071,42.9863774557096,43.0579551424999,41.5866360251444,41.7218383224149,949407.462679302,0.0,1.0
2022-09-06,52.76,54.25,52.73,53.82,764841,41.9604306117158,43.1454389819102,41.9365713827857,42.8034567005789,961692.017258112,0.0,1.0
2022-09-07,55.36,55.5,52.31,52.78,1103077,44.0282304523235,44.1395735206639,41.6025421777645,41.9763367643359,1386981.5364514,0.0,1.0
2022-09-08,56.83,56.92,55.36,55.36,819970,45.1973326698978,45.2689103566881,44.0282304523235,44.0282304523235,1031009.84830982,0.0,1.0
2022-09-09,57.93,58.26,56.86,57.17,806472,46.0721710640011,46.334622582232,45.2211918988279,45.4677372644388,1014037.79941476,0.0,1.0
2022-09-12,58.46,58.88,57.875,58.32,1401910,46.4936841084326,46.8277133134539,46.0284291442959,46.3823410400922,1762726.70517705,0.0,1.0
2022-09-13,56.82,58.82,56.57,58.13,600236,45.1893795935878,46.7799948555937,44.990552685837,46.2312325902016,754721.791419314,0.0,1.0
2022-09-14,58.9,58.91,56.91,56.91,682976,46.8436194660739,46.8515725423839,45.260957280378,45.260957280378,858757.005938328,0.0,1.0
2022-09-15,57.24,58.75,56.87,58.75,636674,45.523408798609,46.7243233214235,45.2291449751379,46.7243233214235,800538.024760429,0.0,1.0
2022-09-16,56.85,57.61,56.635,57.44,553424,45.2132388225179,45.8176726220801,45.0422476818522,45.6824703248096,695861.548948151,0.0,1.0
2022-09-19,57.82,57.86,56.375,56.5,537304,45.9846872245907,46.0164995298309,44.8354676977915,44.9348811516668,675592.662580658,0.0,1.0
2022-09-20,58.22,58.26,57.02,57.77,612068,46.3028102769919,46.334622582232,45.3484411197884,45.9449218430406,769599.053423049,0.0,1.0
2022-09-21,60.87,61.73,58.1701,58.74,1244519,48.4103754991497,49.0943400618123,46.2631244262049,46.7163702451135,1564827.18320023,0.0,1.0
2022-09-22,60.61,61.3,59.48,60.92,835979,48.203595515089,48.752357780481,47.3048978920556,48.4501408806999,1051139.1660429,0.0,1.0
2022-09-23,60.57,60.6,58.84,59.49,924340,48.1717832098489,48.1956424387789,46.7959010082137,47.3128509683657,1162242.08591376,0.0,1.0
2022-09-26,59.68,61.53,58.931,60.99,1057900,47.4639594182562,48.9352785356117,46.868274002635,48.5058124148701,1330177.10224394,0.0,1.0
2022-09-27,60.53,61.8301,59.74,60.51,1646797,48.1399709046087,49.1739503556757,47.5116778761164,48.1240647519887,2070641.51757634,0.0,1.0
2022-09-28,60.33,62.64,58.03,59.96,2495902,47.9809093784081,49.818070006025,46.1517018271014,47.6866455549371,3138284.98898275,0.0,1.0
2022-09-29,58.67,60.565,58.46,60.5,1826764,46.6606987109432,48.1678066716938,46.4936841084326,48.1161116756786,2296927.53946833,0.0,1.0
2022-09-30,55.59,59.33,55.28,58.95,2482876,44.2111512074542,47.1856017474052,43.9646058418432,46.8833848476241,3121906.42112772,0.0,1.0
2022-10-03,55.03,56.35,53.01,56.16,1488171,43.7657789340925,44.8155850070164,42.1592575194665,44.6644765571258,1871189.13736976,0.0,1.0
2022-10-04,55.23,57.7899,54.91,55.93,1450461,43.9248404602931,45.9607484648975,43.6703420183721,44.4815558019951,1823773.52292074,0.0,1.0
2022-10-05,55.87,57.595,54.6414,55.13,1548051,44.433837344135,45.8057430076151,43.4567223886847,43.8453096971928,1946480.75744951,0.0,1.0
2022-10-06,54.03,56.39,54.03,56.11,948170,42.9704713030895,44.8473973122565,42.9704713030895,44.6247111755757,1192205.33418531,0.0,1.0
2022-10-07,53.63,54.2275,53.1,54.03,836211,42.6523482506884,43.1275445602126,42.2308352062568,42.9704713030895,1051430.87706258,0.0,1.0
2022-10-10,55.16,55.835,53.86,53.86,664978,43.8691689261229,44.4060015770499,42.835269005819,42.835269005819,836126.769161518,0.0,1.0
2022-10-11,55.26,55.885,54.9,54.92,796776,43.9486996892232,44.4457669586,43.6623889420621,43.6782950946822,1001846.29059223,0.0,1.0
2022-10-12,57.95,58.22,55.245,55.91,898802,46.0880772166211,46.3028102769919,43.9367700747581,44.4656496493751,1130131.24099731,0.0,1.0
2022-10-13,60.17,60.18,57.23,57.51,965876,47.8536601574477,47.8616132337577,45.515455722299,45.7381418589798,1214468.41743734,0.0,1.0
2022-10-14,59.65,61.78,59.34,60.16,704808,47.4401001893261,49.1341054433624,47.1935548237152,47.8457070811376,886208.018790384,0.0,1.0
2022-10-17,60.64,61.105,59.8,59.95,673051,48.2274547440191,48.5972727924354,47.5593963339766,47.678692478627,846277.558221368,0.0,1.0
2022-10-18,59.61,61.49,58.765,60.8,1386939,47.408287884086,48.9034662303716,46.7362529358885,48.3547039649795,1743902.54278203,0.0,1.0
2022-10-19,60.68,60.765,59.12,59.31,851441,48.2592670492592,48.3268681978944,47.0185871448946,47.1696955947851,1070580.69960458,0.0,1.0
2022-10-20,59.28,60.98,58.85,60.8,642854,47.145836365855,48.4978593385601,46.8038540845238,48.3547039649795,808308.602784693,0.0,1.0
2022-10-21,58.69,59.96,58.56,59.12,663307,46.6766048635633,47.6866455549371,46.5732148715329,47.0185871448946,834025.695394764,0.0,1.0
2022-10-24,58.69,59.65,58.53,59.16,751878,46.6766048635633,47.4401001893261,46.5493556426028,47.0503994501347,945392.664033433,0.0,1.0
2022-10-25,59.32,59.35,56.5,57.56,1123323,47.8536601574477,47.8778612667653,45.5787558815879,46.4338617441451,1392485.34262074,0.85,1.0
2022-10-26,58.63,60.27,58.58,59.66,1082699,47.2970346431416,48.6200286191735,47.2566994609455,48.1279393963811,1342127.32043244,0.0,1.0
2022-10-27,56.07,58.8,55.9,58.8,1175811,45.2318733147015,47.4341742626083,45.0947336952347,47.4341742626083,1457550.1286738,0.0,1.0
2022-10-28,56.87,57.47,55.87,56.3,893511,45.877236229839,46.3612584161921,45.0705325859171,45.4174151528035,1107607.49220874,0.0,1.0
2022-10-31,56.51,57.34,56.04,57.03,711012,45.5868229180271,46.2563869424823,45.2076722053838,46.0063088128665,881379.432654239,0.0,1.0
2022-11-01,57.26,58.195,56.0,56.46,1198414,46.1918506509685,46.9461185580355,45.1754040596269,45.546487735831,1485569.09223037,0.0,1.0
2022-11-02,57.26,57.88,56.33,56.93,643647,46.1918506509685,46.6920069102001,45.4416162621212,45.9256384484743,797872.929978121,0.0,1.0
2022-11-03,57.94,58.425,56.73,56.97,1023416,46.7404091288354,47.1316603961376,45.7642977196899,45.9579065942312,1268639.36677478,0.0,1.0
2022-11-04,57.48,58.34,56.45,57.94,470711,46.3693254526314,47.0630905864042,45.5384206993918,46.7404091288354,583499.285699973,0.0,1.0
2022-11-07,59.2,59.7999,57.72,57.72,1082784,47.7568557201771,48.2407972361658,46.5629343271726,46.5629343271726,1342232.68750329,0.0,1.0
2022-11-08,59.66,59.96,58.79,59.43,763767,48.1279393963811,48.3699504895577,47.4261072261691,47.9423975582791,946775.195271009,0.0,1.0
2022-11-09,58.0,59.45,57.73,59.19,626776,46.7888113474708,47.9585316311575,46.5710013636118,47.7487886837378,776959.425834294,0.0,1.0
2022-11-10,57.38,58.95,56.75,58.73,777904,46.2886550882392,47.5551798091966,45.7804317925684,47.3777050075337,964299.59857142,0.0,1.0
2022-11-11,53.81,57.21,52.7,57.2,1138354,43.408723079438,46.1515154687724,42.5132820346846,46.1434484323332,1411117.95958392,0.0,1.0
2022-11-14,52.97,54.58,52.97,53.57,734497,42.7310920185435,44.0298848852578,42.7310920185435,43.2151142048967,910491.734522401,0.0,1.0
2022-11-15,53.61,54.09,52.31,53.32,826072,43.2473823506536,43.6346000997361,42.1986676135551,43.0134382939162,1024009.25820036,0.0,1.0
2022-11-16,53.8,54.42,53.582,54.01,674130,43.4006560429987,43.9008123022303,43.2247946486238,43.5700638082223,835660.040808317,0.0,1.0
2022-11-17,53.22,53.63,52.54,53.36,639914,42.932767929524,43.263516423532,42.3842094516571,43.0457064396731,793245.45614913,0.0,1.0
2022-11-18,53.45,54.05,53.18,53.56,766438,43.1183097676261,43.6023319539792,42.9004997837672,43.2070471684575,950086.200520736,0.0,1.0
2022-11-21,56.41,57.05,53.44,53.65,1078440,45.5061525536349,46.0224428857449,43.1102427311868,43.2796504964104,1336847.81037681,0.0,1.0
2022-11-22,56.98,57.78,56.0345,56.42,769947,45.9659736306704,46.6113365458079,45.2032353353422,45.5142195900741,954436.001127736,0.0,1.0
2022-11-23,56.88,57.22,56.53,57.22,697913,45.8853032662782,46.1595825052117,45.6029569909055,46.1595825052117,865141.747230733,0.0,1.0
2022-11-25,57.85,57.85,56.5817,56.88,213751,46.6678058008825,46.6678058008825,45.6446635692963,45.8853032662782,264968.432472695,0.0,1.0
2022-11-28,56.94,58.17,56.445,57.85,487165,45.9337054849135,46.9259509669375,45.5343871811722,46.6678058008825,603895.87139036,0.0,1.0
2022-11-29,57.51,57.57,56.61,57.01,405547,46.393526561949,46.4419287805843,45.6674932824193,45.9901747399881,502721.17035244,0.0,1.0
2022-11-30,58.28,58.56,57.1,57.7,624148,47.0146883677689,47.240565388067,46.062778067941,46.5468002542942,773701.723926288,0.0,1.0
2022-12-01,58.13,59.22,57.83,58.6,472415,46.8936828211806,47.7729897930555,46.651671728004,47.2728335338239,585611.585567265,0.0,1.0
2022-12-02,59.29,59.44,57.5,57.83,551247,47.82945904813,47.9504645947183,46.3854595255098,46.651671728004,683332.725906668,0.0,1.0
2022-12-05,58.95,60.01,58.21,59.5,663441,47.5551798091966,48.4102856717538,46.9582191126944,47.9988668133536,822409.821746413,0.0,1.0
2022-12-06,59.07,59.87,58.74,58.83,550321,47.6519842464672,48.2973471616047,47.385772043973,47.4583753719259,682184.844640756,0.0,1.0
2022-12-07,59.36,60.01,59.02,59.37,581680,47.8859283032046,48.4102856717538,47.6116490642711,47.8939953396438,721057.856106954,0.0,1.0
2022-12-08,59.08,59.31,58.15,59.31,534809,47.6600512829064,47.8455931210085,46.909816894059,47.8455931210085,662955.974017852,0.0,1.0
2022-12-09,58.155,59.416,58.09,59.18,361710,46.9138504122787,47.9311037072642,46.8614146754237,47.7407216472986,448380.272886202,0.0,1.0
2022-12-12,58.44,58.73,55.9548,58.46,751065,47.1437609507964,47.3777050075337,45.1389410549217,47.1598950236748,931029.636048978,0.0,1.0
2022-12-13,57.26,59.36,56.6,58.54,972727,46.1918506509685,47.8859283032046,45.6594262459801,47.2244313151886,1205804.64378584,0.0,1.0
2022-12-14,56.93,57.8499,56.45,57.09,641682,45.9256384484743,46.6677251305181,45.5384206993918,46.0547110315018,795437.091222705,0.0,1.0
2022-12-15,58.28,59.11,56.78,56.98,1344571,47.0146883677689,47.6842523922241,45.804632901886,45.9659736306704,1666747.15074196,0.0,1.0
2022-12-16,60.03,60.32,57.76,58.16,3146403,48.4264197446322,48.6603638013696,46.5952024729295,46.9178839304983,3900320.79773843,0.0,1.0
2022-12-19,61.08,61.385,58.375,60.03,1241204,49.2734585707502,49.5195031821464,47.0913252139415,48.4264197446322,1538612.11530631,0.0,1.0
2022-12-20,62.19,62.56,60.8069,61.14,1180924,50.1688996155036,50.4673799637547,49.0531478055952,49.3218607893856,1463888.26788827,0.0,1.0
2022-12-21,62.58,63.61,61.56,62.51,1004894,50.4835140366331,51.3144187898727,49.6606763198328,50.4270447815586,1245679.26223137,0.0,1.0
2022-12-22,63.08,63.27,61.6275,62.62,963543,50.8868658585941,51.0401395509392,49.7151288157975,50.51578218239,1194420.04168419,0.0,1.0
2022-12-23,64.63,64.78,63.01,63.5,754496,52.137256506673,52.2582620532613,50.8303966035195,51.2256813890413,935282.74687332,0.0,1.0
2022-12-27,63.78,65.32,63.72,65.0,1122436,51.4515584093394,52.6938820209791,51.4031561907041,52.4357368549241,1391385.80624616,0.0,1.0
2022-12-28,62.19,64.4399,62.08,63.86,1343564,50.1688996155036,51.9839021439635,50.0801622146721,51.5160947008531,1665498.8608556,0.0,1.0
2022-12-29,53.17,59.9899,52.28,59.505,6089603,42.8924327473279,48.394070928511,42.1744665042374,48.0029003315732,7548748.59668973,0.0,1.0
2022-12-30,54.45,55.1993,52.56,53.33,1797902,43.925013411548,44.5294764519387,42.4003435245356,43.0215053303554,2228701.96948564,0.0,1.0
2023-01-03,55.49,56.18,53.86,54.72,1453243,44.7639852012268,45.3206107155329,43.4490582616341,44.1428233954069,1801458.33101093,0.0,1.0
2023-01-04,57.23,57.77,55.31,55.5,1387203,46.1676495416509,46.6032695093687,44.6187785453208,44.772052237666,1719594.31502739,0.0,1.0
2023-01-05,55.86,57.76,55.665,57.2,1208724,45.0624655494779,46.5952024729295,44.9051583389131,46.1434484323332,1498349.49811756,0.0,1.0
2023-01-06,54.95,56.47,54.5275,56.06,1026729,44.3283652335089,45.5545547722702,43.9875329439519,45.2238062782623,1272746.20331254,0.0,1.0
2023-01-09,52.66,55.874,52.375,55.29,1607907,42.4810138889278,45.0737594004928,42.25110335041,44.6026444724424,1993181.77389521,0.0,1.0
2023-01-10,53.61,54.3,52.71,53.12,1004299,43.2473823506536,43.8040078649597,42.5213490711239,42.8520975651318,1244941.69273545,0.0,1.0
2023-01-11,52.5,54.065,52.225,53.835,1082166,42.3519413059003,43.614432508638,42.1300978038217,43.428890670536,1341466.60691761,0.0,1.0
2023-01-12,54.74,54.88,52.26,52.83,1154678,44.1589574682853,44.2718959784344,42.158332431359,42.6181535083945,1431353.39563655,0.0,1.0
2023-01-13,54.1,55.268,53.975,54.63,563825,43.6426671361753,44.5848969922761,43.5418291806851,44.0702200674539,698924.573166524,0.0,1.0
2023-01-17,56.36,56.39,54.53,54.55,821805,45.4658173714388,45.4900184807565,43.9895497030617,44.0056837759402,1018719.83124394,0.0,1.0
2023-01-18,55.34,56.5555,54.92,56.48,859337,44.6429796546385,45.6235279338256,44.3041641241913,45.5626218087095,1065244.97127868,0.0,1.0
2023-01-19,55.72,56.38,55.11,55.54,819945,44.9495270393288,45.4819514443173,44.4574378165364,44.8043203834229,1016414.15181133,0.0,1.0
2023-01-20,54.67,56.43,54.13,56.14,1060968,44.1024882132108,45.5222866265134,43.666868245493,45.288342569776,1315189.29906148,0.0,1.0
2023-01-23,54.92,55.71,54.62,54.7,1083380,44.3041641241913,44.9414600028896,44.0621530310147,44.1266893225285,1342971.4966118,0.0,1.0
2023-01-24,53.73,54.53,53.005,53.7,839909,44.4340434108627,45.095633485843,43.8344774054118,44.4092337830509,1015624.66761617,1.351,1.0
2023-01-25,53.99,54.09,52.8101,53.89,884052,44.6490601852313,44.7317589446038,43.6732975233948,44.5663614258588,1069002.73560042,0.0,1.0
2023-01-26,54.79,54.985,53.4162,53.99,696985,45.3106502602116,45.471912840988,44.1745347039517,44.6490601852313,842799.825884063,0.0,1.0
2023-01-27,55.03,55.22,54.03,54.98,717747,45.5091272827056,45.6662549255135,44.6821396889803,45.4677779030194,867905.402022726,0.0,1.0
2023-01-30,56.15,56.86,55.375,55.71,1085201,46.435353387678,47.022514579223,45.7944380025409,46.0714788464389,1312233.71213041,0.0,1.0
2023-01-31,57.22,57.27,56.355,56.47,784379,47.3202301129641,47.3615794926504,46.6048858443917,46.6999894176701,948477.34833191,0.0,1.0
2023-02-01,57.17,58.18,57.1223,57.44,871416,47.2788807332779,48.1141382029405,47.2394334250572,47.5021673835837,1053723.1835299,0.0,1.0
2023-02-02,54.74,56.8647,54.45,56.82,971272,45.2693008805253,47.0264014209135,45.029474478345,46.989435075474,1174469.85585926,0.0,1.0
2023-02-03,54.47,55.293,54.42,54.98,852560,45.0460142302195,45.7266250198554,45.0046648505332,45.4677779030194,1030922.35780643,0.0,1.0
2023-02-06,54.71,55.23,54.2,54.89,608328,45.2444912527135,45.6745248014507,44.8227275799136,45.3933490195841,735595.073753956,0.0,1.0
2023-02-07,54.25,54.5654,53.318,54.46,679457,44.8640769595999,45.1249088466609,44.0933245222479,45.0377443542822,821604.828361741,0.0,1.0
2023-02-08,53.39,54.3,53.09,54.17,565821,44.1528676289961,44.9054263392861,43.9047713508785,44.7979179521019,684195.270029551,0.0,1.0
2023-02-09,53.13,53.8,52.51,53.8,676079,43.9378508546275,44.4919325424235,43.4251185465178,44.4919325424235,817520.12379588,0.0,1.0
2023-02-10,53.62,53.63,52.81,53.27,560661,44.3430747755529,44.3513446514902,43.6732148246354,44.053629117749,677955.756838361,0.0,1.0
2023-02-13,54.34,54.795,53.6425,53.95,561678,44.9385058430352,45.3147851981802,44.3616819964117,44.6159806814823,679185.521356856,0.0,1.0
2023-02-14,54.96,55.085,53.885,54.34,676827,45.4512381511449,45.5546116003605,44.5622264878901,44.9385058430352,818424.611367006,0.0,1.0
2023-02-15,56.61,56.66,54.5563,55.14,734020,46.8157676807917,46.857117060478,45.117383259558,45.6000959180154,887582.843526647,0.0,1.0
2023-02-16,58.44,58.75,56.07,56.52,1473870,48.3291549773091,48.5855211313639,46.36919438018,46.7413387973564,1782215.36959295,0.0,1.0
2023-02-17,61.36,61.82,58.6,58.81,1594511,50.7439587509871,51.1243730441007,48.4614729923051,48.6351403869875,1928095.42984458,0.0,1.0
2023-02-21,59.5,61.76,58.98,61.39,859942,49.2057618266579,51.0747537884772,48.7757282779208,50.7687683787988,1039848.73113538,0.0,1.0
2023-02-22,59.49,60.0,59.04,59.5,517944,49.1974919507207,49.6192556235206,48.8253475335443,49.2057618266579,626302.019437571,0.0,1.0
2023-02-23,59.4,60.77,59.05,59.56,636652,49.1230630672854,50.2560360706891,48.8336174094815,49.2553810822815,769844.680658466,0.0,1.0
2023-02-24,58.39,59.77,58.09,59.36,729040,48.2878055976228,49.4290484769638,48.0397093195052,49.0899835635364,881560.987772359,0.0,1.0
2023-02-27,58.09,59.03,57.89,58.43,524183,48.0397093195052,48.817077657607,47.8743118007601,48.3208851013718,633846.26804219,0.0,1.0
2023-02-28,56.8,58.41,56.62,58.18,998131,46.9728953235995,48.3043453494973,46.8240375567289,48.1141382029405,1206947.97306898,0.0,1.0
2023-03-01,57.04,57.2972,55.61,56.88,706728,47.1713723460936,47.3840735551997,45.9887800870663,47.0390543310975,854581.139260375,0.0,1.0
2023-03-02,57.39,57.99,56.68,57.21,526241,47.4608180038975,47.9570105601327,46.8736568123525,47.3119602370269,636334.818070769,0.0,1.0
2023-03-03,57.01,57.38,56.6,57.35,513233,47.1465627182818,47.4525481279602,46.8074978048544,47.4277385001484,620605.440630653,0.0,1.0
2023-03-06,56.71,57.06,55.735,56.91,671704,46.8984664401642,47.1879120979681,46.092153536282,47.0638639589093,812229.83887118,0.0,1.0
2023-03-07,56.26,56.85,55.68,56.85,673192,46.5263220229878,47.0142447032858,46.0466692186271,47.0142447032858,814029.140349569,0.0,1.0
2023-03-08,55.87,56.48,55.14,56.26,493920,46.2037968614349,46.7082592936074,45.6000959180154,46.5263220229878,597252.006859053,0.0,1.0
2023-03-09,55.85,56.52,55.14,55.71,580142,46.1872571095604,46.7413387973564,45.6000959180154,46.0714788464389,701512.33755107,0.0,1.0
2023-03-10,56.08,56.625,55.42,55.84,613761,46.3774642561173,46.8281724946976,45.8316524442585,46.1789872336232,742164.700724446,0.0,1.0
2023-03-13,54.69,56.6,54.38,55.74,724794,45.227951500839,46.8074978048544,44.9715853467842,46.0962884742506,876426.690677438,0.0,1.0
2023-03-14,55.27,55.715,54.685,55.18,654073,45.7076043051997,46.0756137844075,45.2238165628704,45.6331754217644,790910.29292663,0.0,1.0
2023-03-15,54.79,55.45,54.32,54.75,710966,45.3106502602116,45.8564620720703,44.9219660911607,45.2775707564626,859705.762691433,0.0,1.0
2023-03-16,54.84,55.27,54.385,54.53,676040,45.3519996398978,45.7076043051997,44.9757202847528,45.095633485843,817472.964684552,0.0,1.0
2023-03-17,54.49,55.11,54.245,54.99,1534425,45.062553982094,45.5752862902037,44.8599420216313,45.4760477789566,1855438.95899073,0.0,1.0
2023-03-20,54.76,55.9,54.68,54.92,823761,45.2858406323998,46.2286064892467,45.2196816249018,45.4181586473959,996098.377110099,0.0,1.0
2023-03-21,54.38,55.51,53.93,55.17,775441,44.9715853467842,45.9060813276938,44.5994409296078,45.6249055458272,937669.447381742,0.0,1.0
2023-03-22,53.93,55.25,53.93,54.31,837387,44.5994409296078,45.6910645533252,44.5994409296078,44.9136962152234,1012575.04508358,0.0,1.0
2023-03-23,53.86,54.49,53.75,54.21,777023,44.541551798047,45.062553982094,44.4505831627372,44.8309974558509,939582.414410515,0.0,1.0
2023-03-24,54.46,54.96,53.825,54.0,723874,45.0377443542822,45.4512381511449,44.5126072322666,44.6573300611685,875314.219333272,0.0,1.0
2023-03-27,55.27,55.555,54.88,54.89,770678,45.7076043051997,45.9432957694115,45.3850791436468,45.3933490195841,931909.98975972,0.0,1.0
2023-03-28,54.27,55.7377,54.12,55.27,1166861,44.8806167114744,46.0943864027851,44.7565685724156,45.7076043051997,1410977.63600494,0.0,1.0
2023-03-29,57.96,60.58,55.55,56.89,3381444,47.9322009323209,50.0989084278813,45.9391608314428,47.0473242070348,4088869.07815335,0.0,1.0
2023-03-30,59.98,60.31,57.97,58.0,1763158,49.6027158716461,49.8756217775755,47.9404708082582,47.9652804360699,2132024.72851796,0.0,1.0
2023-03-31,60.89,61.74,60.07,60.44,1637751,50.3552745819362,51.0582140366027,49.6771447550814,49.9831301647598,1980381.58302037,0.0,1.0
2023-04-03,61.01,61.91,60.5,61.13,939047,50.4545130931832,51.198801927536,50.0327494203833,50.5537516044302,1135503.12861389,0.0,1.0
2023-04-04,56.86,61.02,55.93,61.02,1465251,47.022514579223,50.4627829691205,46.2534161170585,50.4627829691205,1771793.2059893,0.0,1.0
2023-04-05,55.38,57.189,55.1,57.0,1233696,45.7985729405095,47.2945934975587,45.5670164142664,47.1382928423446,1491795.05153463,0.0,1.0
2023-04-06,55.705,56.6399,55.4,55.6,824380,46.0673439084703,46.8404946098441,45.815112692384,45.9805102111291,996846.876851444,0.0,1.0
2023-04-10,56.52,57.1,55.75,55.95,872833,46.7413387973564,47.2209916017171,46.1045583501879,46.269955868933,1055436.63124151,0.0,1.0
2023-04-11,57.56,58.19,56.75,56.87,1187897,47.6014058948308,48.1224080788777,46.9315459439132,47.0307844551603,1436414.53513089,0.0,1.0
2023-04-12,57.09,57.82,56.71,57.5,1071287,47.2127217257799,47.8164226691994,46.8984664401642,47.5517866392072,1295408.79225788,0.0,1.0
2023-04-13,56.075,57.15,55.11,57.09,1220488,46.3733293181486,47.2623409814034,45.5752862902037,47.2127217257799,1475823.83249796,0.0,1.0
2023-04-14,55.36,56.64,55.27,56.12,829606,45.782033188635,46.8405773086035,45.7076043051997,46.4105437598663,1003166.1977695,0.0,1.0
2023-04-17,56.04,56.26,55.56,55.69,684619,46.3443847523682,46.5263220229878,45.9474307073801,46.0549390945644,827846.759968898,0.0,1.0
2023-04-18,57.15,57.38,55.83,56.3,871477,47.2623409814034,47.4525481279602,46.1707173576859,46.5594015267368,1053796.94521685,0.0,1.0
2023-04-19,56.55,57.57,56.39,57.48,1101172,46.7661484251682,47.609675770768,46.6338304101721,47.5352468873327,1331545.97282353,0.0,1.0
2023-04-20,55.85,57.025,55.76,56.5,828610,46.1872571095604,47.1589675321877,46.1128282261251,46.7247990454819,1001961.82661864,0.0,1.0
2023-04-21,54.54,55.97,54.16,55.79,1088705,45.1039033617802,46.2864956208075,44.7896480761646,46.1376378539369,1316470.7769021,0.0,1.0
2023-04-24,54.34,54.9999,53.69,54.75,1636687,44.9385058430352,45.4842349561345,44.4009639071137,45.2775707564626,1979094.98572668,0.0,1.0
2023-04-25,49.75,51.17,48.45,50.805,2825470,42.9611785064379,44.1874071190839,41.8385748469732,43.8722145531573,3271957.08746527,2.199,1.0
2023-04-26,49.61,49.92,48.9,49.75,3052029,42.8402827277263,43.1079805234448,42.2271684214032,42.9611785064379,3534317.4472564,0.0,1.0
2023-04-27,48.12,49.51,47.71,49.51,1354745,41.5536062257244,42.7539286000751,41.1995543023548,42.7539286000751,1568824.83426054,0.0,1.0
2023-04-28,47.5,48.32,47.31,48.24,1255836,41.0182106342874,41.7263144810267,40.8541377917503,41.6572311789058,1454286.01290902,0.0,1.0
2023-05-01,46.78,47.69,46.45,47.5,1103208,40.3964609151993,41.1822834768246,40.1114922939505,41.0182106342874,1277539.39505583,0.0,1.0
2023-05-02,46.4,46.79,45.58,46.79,1427351,40.068315230125,40.4050963279644,39.3602113833857,40.4050963279644,1652904.19673564,0.0,1.0
2023-05-03,47.52,47.83,46.42,46.48,1372917,41.0354814598176,41.3031792555361,40.0855860556552,40.1373985322459,1589868.41433516,0.0,1.0
2023-05-04,48.68,48.77,47.19,47.35,820662,42.0371893405708,42.1149080554568,40.7505128385689,40.8886794428107,950344.844331535,0.0,1.0
2023-05-05,50.42,50.99,49.06,49.09,1132428,43.5397511617004,44.0319696893119,42.3653350256451,42.3912412639404,1311376.804795,0.0,1.0
2023-05-08,48.6,50.48,48.59,50.48,698268,41.9681060384499,43.5915636382911,41.9594706256847,43.5915636382911,808609.870764933,0.0,1.0
2023-05-09,46.68,48.53,46.66,48.5,743793,40.3101067875481,41.9076581490941,40.2928359620179,41.8817519107987,861328.8330639,0.0,1.0
2023-05-10,47.72,47.95,46.4,46.74,710783,41.2081897151199,41.4068042087175,40.068315230125,40.3619192641388,823102.519049867,0.0,1.0
2023-05-11,47.9,48.06,47.38,47.46,830091,41.3636271448919,41.5017937491337,40.914585681106,40.983668983227,961263.835995829,0.0,1.0
2023-05-12,47.05,48.08,46.98,47.91,490183,40.6296170598573,41.519064574664,40.5691691705015,41.372262557657,567642.813763724,0.0,1.0
2023-05-15,46.72,47.58,46.515,47.2,610614,40.3446484386086,41.0872939364083,40.1676224769238,40.759148251334,707104.589680838,0.0,1.0
2023-05-16,46.41,46.985,46.2,46.53,602825,40.0769506428901,40.5734868768841,39.8956069748227,40.1805755960714,698084.754483767,0.0,1.0
2023-05-17,47.75,47.76,46.26,46.56,637696,41.2340959534152,41.2427313661803,39.9474194514134,40.2064818343668,738466.147879204,0.0,1.0
2023-05-18,47.96,48.11,47.34,47.64,837516,41.4154396214826,41.5449708129593,40.8800440300456,41.139106412999,969862.151098955,0.0,1.0
2023-05-19,48.12,48.405,47.7382,48.34,718808,41.5536062257244,41.7997154895301,41.2239061663524,41.7435853065569,832395.64749466,0.0,1.0
2023-05-22,48.16,48.47,47.565,48.31,681192,41.5881478767849,41.8558456725034,41.0743408172606,41.7176790682616,788835.483061098,0.0,1.0
2023-05-23,48.79,48.96,47.75,48.48,819813,42.132178880987,42.2789808979939,41.2340959534152,41.8644810852685,949361.683453077,0.0,1.0
2023-05-24,48.33,49.04,48.28,48.97,610155,41.7349498937918,42.3480642001148,41.6917728299662,42.287616310759,706573.057474463,0.0,1.0
2023-05-25,49.57,49.65,48.0,48.13,497419,42.8057410766658,42.8748243787867,41.4499812725431,41.5622416384895,576022.262664225,0.0,1.0
2023-05-26,48.62,49.89,48.21,49.35,771504,41.9853768639801,43.0820742851494,41.6313249406104,42.6157619958333,893418.787248778,0.0,1.0
2023-05-30,47.48,48.48,47.24,48.48,586865,41.0009398087572,41.8644810852685,40.7936899023945,41.8644810852685,679602.719595432,0.0,1.0
2023-05-31,47.55,47.86,47.1,47.3,868091,41.061387698113,41.3290854938315,40.6727941236829,40.8455023789851,1005268.68096806,0.0,1.0
2023-06-01,47.05,47.81,46.73,47.59,590376,40.6296170598573,41.2859084300059,40.3532838513737,41.0959293491734,683668.535666419,0.0,1.0
2023-06-02,47.56,47.985,47.25,47.38,540676,41.0700231108781,41.4370281533954,40.8023253151596,40.914585681106,626114.830531689,0.0,1.0
2023-06-05,47.09,47.9,46.95,47.35,584788,40.6641587109178,41.3636271448919,40.5432629322062,40.8886794428107,677197.507411029,0.0,1.0
2023-06-06,46.96,47.12,46.53,46.92,647918,40.5518983449713,40.6900649492131,40.1805755960714,40.5173566939108,750303.451176733,0.0,1.0
2023-06-07,47.96,48.22,46.3852,46.99,787184,41.4154396214826,41.6399603533755,40.0555348192326,40.5778045832666,911576.575911003,0.0,1.0
2023-06-08,48.48,48.66,47.475,47.88,608379,41.8644810852685,42.0199185150405,40.9966221023746,41.3463563193617,704516.40998313,0.0,1.0
2023-06-09,49.41,49.935,48.55,48.55,782025,42.667574472424,43.1209336425925,41.9249289746243,41.9249289746243,905602.339194905,0.0,1.0
2023-06-12,49.6,49.98,49.25,49.41,552853,42.8316473149612,43.1597930000355,42.5294078681822,42.667574472424,640216.067300816,0.0,1.0
2023-06-13,48.8,49.84,48.63,49.6,820961,42.1408142937521,43.0388972213239,41.9940122767452,42.8316473149612,950691.092980133,0.0,1.0
2023-06-14,49.48,49.79,48.71,49.0,689441,42.7280223617798,42.9957201574983,42.0630955788661,42.3135225490544,798388.00848678,0.0,1.0
2023-06-15,49.67,49.89,49.29,49.64,591294,42.892095204317,43.0820742851494,42.5639495192427,42.8661889660216,684731.600079168,0.0,1.0
2023-06-16,47.72,50.18,47.6,49.96,1531300,41.2081897151199,43.3325012553377,41.1045647619385,43.1425221745052,1773279.45015717,0.0,1.0
2023-06-20,46.08,47.53,45.78,47.42,938667,39.7919820216413,41.0441168725827,39.5329196386879,40.9491273321665,1086997.25830385,0.0,1.0
2023-06-21,45.04,45.745,44.01,45.65,1109385,38.8938990940696,39.50269569401,38.0044515792629,39.4206592727415,1284692.49840828,0.0,1.0
2023-06-22,45.03,45.39,44.635,45.27,776608,38.8852636813045,39.1961385408485,38.5441648770825,39.0925135876672,899329.332741889,0.0,1.0
2023-06-23,44.42,45.38,44.35,45.0,758673,38.3585035026326,39.1875031280834,38.2980556132768,38.8593574430091,878560.203937234,0.0,1.0
2023-06-26,45.31,45.5,44.43,44.53,667393,39.1270552387276,39.2911280812648,38.3671389153977,38.4534930430488,772855.934225,0.0,1.0
2023-06-27,44.42,45.25,44.09,45.14,722536,38.3585035026326,39.075242762137,38.0735348813838,38.9802532217207,836712.754390882,0.0,1.0
2023-06-28,44.65,44.67,43.75,44.32,678724,38.5571179962302,38.5743888217604,37.77993084737,38.2721493749814,785977.484182375,0.0,1.0
2023-06-29,44.84,45.6,44.58,44.8,708858,38.7211908387673,39.3774822089159,38.4966701068744,38.6866491877069,820873.326245353,0.0,1.0
2023-06-30,45.0,45.15,44.27,45.06,737674,38.8593574430091,38.9888886344858,38.2289723111559,38.9111699195998,854242.895001135,0.0,1.0
2023-07-03,45.91,46.0905,45.19,45.19,534474,39.6451800046344,39.8010492050447,39.0234302855463,39.0234302855463,618932.776623328,0.0,1.0
2023-07-05,45.19,45.58,44.86,45.47,776071,39.0234302855463,39.3602113833857,38.7384616642975,39.2652218429694,898707.474801098,0.0,1.0
2023-07-06,44.75,45.29,44.68,45.01,554883,38.6434721238813,39.1097844131974,38.5830242345255,38.8679928557742,642566.852440122,0.0,1.0
2023-07-07,44.11,44.63,43.83,44.51,775094,38.090805706914,38.5398471706999,37.8490141494909,38.4362222175186,897576.087076419,0.0,1.0
2023-07-10,43.88,44.89,43.515,44.44,887430,37.8921912133165,38.7643679025929,37.5769986473898,38.3757743281628,1027663.67299221,0.0,1.0
2023-07-11,44.0,44.59,43.68,44.15,790012,37.9958161664978,38.5053055196395,37.7194829580142,38.1253473579745,914851.462794726,0.0,1.0
2023-07-12,43.73,44.48,43.72,44.42,686491,37.7626600218397,38.4103159792232,37.7540246090746,38.3585035026326,794971.842890253,0.0,1.0
2023-07-13,44.17,44.43,43.91,43.91,753843,38.1426181835047,38.3671389153977,37.9180974516118,37.9180974516118,872966.956536818,0.0,1.0
2023-07-14,43.73,44.15,43.42,44.08,721942,37.7626600218397,38.1253473579745,37.4949622261212,38.0648994686187,836024.889182633,0.0,1.0
2023-07-17,43.95,43.979,43.29,43.42,898225,37.9526391026722,37.9776817996911,37.3827018601748,37.4949622261212,1040164.52303103,0.0,1.0
2023-07-18,44.43,44.8899,44.04,44.04,728938,38.3671389153977,38.7642815484652,38.0303578175583,38.0303578175583,844126.412746466,0.0,1.0
2023-07-19,44.29,45.12,44.185,44.83,779417,38.2462431366861,38.9629823961905,38.1555713026524,38.7125554260022,902582.217203127,0.0,1.0
2023-07-20,44.29,44.455,43.885,44.36,671672,38.2462431366861,38.3887274473105,37.896508919699,38.3066910260419,777811.111373319,0.0,1.0
2023-07-21,44.11,44.53,43.85,44.43,856453,38.090805706914,38.4534930430488,37.8662849750211,38.3671389153977,991791.618184195,0.0,1.0
2023-07-24,45.14,45.43,44.23,44.24,1161121,38.9802532217207,39.230680191909,38.1944306600954,38.2030660728605,1344603.93681574,0.0,1.0
2023-07-25,45.07,45.59,44.82,45.28,1026934,38.9198053323649,39.3688467961508,38.7039200132371,39.1011490004323,1189212.40701868,0.0,1.0
2023-07-26,45.38,47.49,45.02,46.23,1636610,39.1875031280834,41.0095752215223,38.8766282685393,39.921513213118,1895230.77184204,0.0,1.0
2023-07-27,44.94,45.797,44.59,45.4,1185116,38.8075449664184,39.5475998403886,38.5053055196395,39.2047739536136,1372390.68037123,0.0,1.0
2023-07-28,46.23,46.3,45.08,45.35,772148,39.921513213118,39.9819611024738,38.92844074513,39.1615968897881,894164.553568835,0.0,1.0
2023-07-31,46.19,46.62,45.81,46.23,726520,39.8869715620576,40.2582943109574,39.5588258769833,39.921513213118,841326.314979549,0.0,1.0
2023-08-01,45.66,46.47,45.25,46.27,943619,39.4292946855066,40.1287631194808,39.075242762137,39.9560548641785,1092731.78441707,0.0,1.0
2023-08-02,45.93,46.15,45.3499,45.45,854868,39.6624508301646,39.8524299109971,39.1615105356604,39.2479510174392,989956.152939958,0.0,1.0
2023-08-03,46.69,46.805,45.785,45.98,752316,40.3187422003132,40.418049447112,39.5372373450705,39.7056278939902,871198.656582276,0.0,1.0
2023-08-04,45.3,46.05,45.04,45.87,651571,39.7703934897286,40.4288437130684,39.5421307456374,40.2708156594669,742164.30138221,0.755,1.0
2023-08-07,45.42,45.81,45.0,45.31,510943,39.8757455254629,40.2181396415997,39.5070134003926,39.7791728260398,581983.628247929,0.0,1.0
2023-08-08,45.28,45.83,44.8,45.18,915629,39.7528348171062,40.2356983142221,39.3314266741686,39.6650414539942,1042936.46756883,0.0,1.0
2023-08-09,45.98,46.11,45.06,45.2,723380,40.3673883588901,40.4815197309356,39.5596894182598,39.6826001266166,823957.500155566,0.0,1.0
2023-08-10,46.66,46.81,45.97,46.31,970159,40.9643832280515,41.0960732727195,40.3586090225789,40.6571064571596,1105048.22416078,0.0,1.0
2023-08-11,46.49,47.64,46.37,46.65,1009581,40.8151345107612,41.824758186549,40.7097824750268,40.9556038917403,1149951.39064469,0.0,1.0
2023-08-14,46.3,46.57,45.67,46.48,619594,40.6483271208484,40.8853692012508,40.0952289332429,40.80635517445,705741.274781427,0.0,1.0
2023-08-15,46.57,46.92,46.18,46.31,633425,40.8853692012508,41.1926459721427,40.542975085114,40.6571064571596,721495.313025021,0.0,1.0
2023-08-16,46.85,47.25,46.42,46.5,570270,41.1311906179643,41.4823640704122,40.7536791565828,40.8239138470724,649559.351397212,0.0,1.0
2023-08-17,47.1,47.5937,47.09,47.16,547823,41.3506740257443,41.7841098594281,41.3418946894331,41.4033500436115,623991.35946214,0.0,1.0
2023-08-18,47.64,47.72,46.72,46.84,669645,41.824758186549,41.8949928770386,41.0170592459187,41.1224112816531,762751.278984316,0.0,1.0
2023-08-21,48.1,48.34,47.1828,47.68,699514,42.2286076568641,42.4393117283329,41.423366930401,41.8598755317938,796773.212922422,0.0,1.0
2023-08-22,47.36,48.125,47.3,48.02,733516,41.5789367698354,42.2505559976421,41.5262607519682,42.1583729663745,835502.792009886,0.0,1.0
2023-08-23,47.06,47.605,46.9125,47.36,653667,41.3155566804995,41.7940305094598,41.1860614699093,41.5789367698354,744551.725585707,0.0,1.0
2023-08-24,47.0,47.5,46.815,47.08,589549,41.2628806626323,41.7018474781922,41.1004629408751,41.3331153531219,671518.870108677,0.0,1.0
2023-08-25,47.05,47.285,46.59,47.21,409545,41.3067773441883,41.5130917475014,40.9029278738732,41.4472467251675,466487.426250673,0.0,1.0
2023-08-28,47.22,47.445,47.175,47.24,468979,41.4560260614787,41.6535611284806,41.4165190480783,41.473584734101,534185.026494315,0.0,1.0
2023-08-29,47.81,47.89,47.3,47.49,609436,41.9740069038394,42.0442415943289,41.5262607519682,41.693068141881,694170.924085277,0.0,1.0
2023-08-30,48.09,48.34,47.6,47.9,468774,42.2198283205529,42.4393117283329,41.7896408413042,42.0530209306401,533951.523649985,0.0,1.0
2023-08-31,47.79,48.28,47.67,48.03,915009,41.956448231217,42.3866357104657,41.8510961954826,42.1671523026857,1042230.26384451,0.0,1.0
2023-09-01,47.7,48.38,47.66,47.83,609344,41.8774342044162,42.4744290735777,41.8423168591714,41.9915655764617,694066.132564895,0.0,1.0
2023-09-05,47.98,48.115,47.0301,47.78,743919,42.1232556211297,42.2417766613309,41.289306464929,41.9476688949058,847352.207080967,0.0,1.0
2023-09-06,47.58,48.46,47.27,48.05,604568,41.7720821686818,42.5446637640672,41.4999227430346,42.1847109753081,688626.085811124,0.0,1.0
2023-09-07,48.9,49.01,47.43,47.78,876850,42.93095456176,43.0275272611832,41.6403921240138,41.9476688949058,998765.702689332,0.0,1.0
2023-09-08,49.6,49.725,48.71,48.9,796715,43.5455081035439,43.6552498074338,42.7641471718472,42.93095456176,907488.871321356,0.0,1.0
2023-09-11,48.73,49.74,48.63,49.6,644104,42.7817058444696,43.6684188119006,42.6939124813576,43.5455081035439,733659.10265725,0.0,1.0
2023-09-12,47.4,48.8,47.1675,48.8,769728,41.6140541150802,42.843161198648,41.4099345458449,42.843161198648,876749.645663061,0.0,1.0
2023-09-13,46.63,47.6,46.52,47.55,783621,40.938045219118,41.7896408413042,40.8414725196948,41.7457441597482,892574.304279086,0.0,1.0
2023-09-14,46.33,47.32,46.29,46.95,617709,40.674665129782,41.5438194245906,40.6395477845372,41.2189839810763,703594.18765185,0.0,1.0
2023-09-15,46.08,46.57,45.725,46.17,1325593,40.455181722002,40.8853692012508,40.1435152829545,40.5341957488028,1509901.15085255,0.0,1.0
2023-09-18,46.89,47.095,45.94,46.25,553165,41.1663079632091,41.3462843575887,40.3322710136453,40.6044304392924,630076.101873918,0.0,1.0
2023-09-19,47.28,47.835,46.82,46.82,524261,41.5087020793458,41.9959552446173,41.1048526090307,41.1048526090307,597153.339861564,0.0,1.0
2023-09-20,46.885,47.75,46.87,47.75,348004,41.1619182950535,41.9213308859722,41.1487492905867,41.9213308859722,396389.872382618,0.0,1.0
2023-09-21,48.63,48.93,46.88,46.89,655816,42.6939124813576,42.9572925706936,41.1575286268979,41.1663079632091,746999.518817252,0.0,1.0
2023-09-22,48.27,48.98,48.15,48.57,489148,42.3778563741545,43.0011892522496,42.2725043384201,42.6412364634904,557158.289261654,0.0,1.0
2023-09-25,48.64,48.77,48.14,48.15,399073,42.7026918176688,42.8168231897144,42.2637250021089,42.2725043384201,454559.417539306,0.0,1.0
2023-09-26,49.27,49.665,48.295,48.5,672929,43.2557900052743,43.6025737895666,42.3998047149325,42.579781109312,766491.880646667,0.0,1.0
2023-09-27,48.27,49.49,47.76,49.41,482821,42.3778563741545,43.4489354041207,41.9301102222834,43.3787007136311,549951.594158825,0.0,1.0
2023-09-28,49.1,49.3,48.4,48.4,566254,43.1065412879839,43.2821280142079,42.4919877462001,42.4919877462001,644984.973724863,0.0,1.0
2023-09-29,48.42,49.41,48.27,49.26,536294,42.5095464188225,43.3787007136311,42.3778563741545,43.2470106689631,610859.387304638,0.0,1.0
2023-10-02,47.52,48.59,47.23,48.42,1037784,41.7194061508146,42.6587951361128,41.4648053977898,42.5095464188225,1182075.68683326,0.0,1.0
2023-10-03,47.5,48.0,47.15,47.24,1472994,41.7018474781922,42.1408142937521,41.3945707073003,41.473584734101,1677796.53015587,0.0,1.0
2023-10-04,44.04,44.64,42.25,42.39,4616560,38.6641971145176,39.1909572931895,37.0926959148131,37.2156066231698,5258438.49279519,0.0,1.0
2023-10-05,44.07,44.52,43.5,44.43,1337856,38.6905351234512,39.0856052574551,38.1901129537129,39.0065912306543,1523869.17709658,0.0,1.0
2023-10-06,46.0,46.21,43.95,44.15,1232816,40.3849470315125,40.5693130940476,38.5851830877168,38.7607698139408,1404224.5977381,0.0,1.0
2023-10-09,46.68,47.48,45.785,45.87,1074460,40.9819419006739,41.6842888055698,40.1961913008217,40.2708156594669,1223851.05424141,0.0,1.0
2023-10-10,47.49,47.62,46.575,46.87,939017,41.693068141881,41.8071995139266,40.8897588694064,41.1487492905867,1069576.29451129,0.0,1.0
2023-10-11,48.11,48.16,47.2625,47.74,713742,42.2373869931753,42.2812836747313,41.4933382408012,41.912551549661,812979.449357233,0.0,1.0
2023-10-12,48.99,49.0,47.6,48.12,817848,43.0099685885608,43.018747924872,41.7896408413042,42.2461663294865,931560.166976181,0.0,1.0
2023-10-13,49.56,49.89,49.09,49.25,1454490,43.5103907582991,43.8001088565686,43.0977619516727,43.2382313326519,1656719.7660998,0.0,1.0
2023-10-16,47.18,49.675,47.06,49.65,1380463,41.4209087162339,43.6113531258778,41.3155566804995,43.5894047850999,1572400.18045461,0.0,1.0
2023-10-17,45.63,47.3,45.18,47.1,1258189,40.0601115879981,41.5262607519682,39.6650414539942,41.3506740257443,1433125.41563664,0.0,1.0
2023-10-18,46.5,46.94,45.7,45.79,617837,40.8239138470724,41.2102046447651,40.1215669421765,40.2005809689773,703739.984549773,0.0,1.0
2023-10-19,46.34,46.7,45.95,46.61,801916,40.6834444660932,40.9995005732963,40.3410503499565,40.9204865464956,913413.009337764,0.0,1.0
2023-10-20,45.88,46.55,45.655,46.55,1326099,40.2795949957781,40.8678105286284,40.0820599287761,40.8678105286284,1510477.50421465,0.0,1.0
2023-10-23,44.51,46.465,44.505,46.0,935974,39.0768259211439,40.7931861699832,39.0724362529883,40.3849470315125,1066110.20107082,0.0,1.0
2023-10-24,45.09,45.37,44.3,44.51,444252,39.5860274271934,39.831848843907,38.8924598586087,39.0768259211439,506020.027314981,0.0,1.0
2023-10-25,44.87,45.59,44.86,45.09,419696,39.392882028347,40.0249942427533,39.3841026920358,39.5860274271934,478049.803678967,0.0,1.0
2023-10-26,45.33,45.56,44.95,44.95,486337,39.7967314986622,39.9986562338197,39.4631167188366,39.4631167188366,553956.452698661,0.0,1.0
2023-10-27,45.56,45.63,44.775,45.1,588772,39.9986562338197,40.0601115879981,39.3094783333907,39.5948067635046,670633.837376751,0.0,1.0
2023-10-30,45.56,46.01,45.14,45.95,465006,39.9986562338197,40.3937263678236,39.6299241087494,40.3410503499565,529659.627467362,0.0,1.0
2023-10-31,45.31,45.82,45.17,45.66,413585,39.7844404278265,40.2322458707351,39.6615134434986,40.0917578886461,471026.7669592,0.006,1.0
2023-11-01,47.82,48.12,45.24,45.44,743685,41.9883456468475,42.2517606132644,39.7229769356626,39.8985869132738,846973.514963195,0.0,1.0
2023-11-02,49.72,50.07,47.53,47.75,1174085,43.6566404341543,43.963957894974,41.7337111793112,41.9268821546836,1337150.67443281,0.0,1.0
2023-11-03,49.54,49.98,48.68,49.86,872414,43.4985914543042,43.8849334050489,42.7434685505759,43.7795674184822,993581.357810229,0.0,1.0
2023-11-06,49.53,49.785,49.03,49.75,551654,43.4898109554236,43.713713676878,43.0507860113956,43.682981930796,628271.818610711,0.0,1.0
2023-11-07,49.33,50.05,49.16,49.52,849162,43.3142009778124,43.9463968972129,43.1649324968429,43.4810304565431,967099.946769366,0.0,1.0
2023-11-08,48.17,49.695,48.1,49.17,575103,42.2956631076672,43.6346891869529,42.2341996155033,43.1737129957234,654977.590479676,0.0,1.0
2023-11-09,48.59,49.21,47.85,48.25,602242,42.6644440606508,43.2088349912457,42.0146871434892,42.3659070987117,685885.857047627,0.0,1.0
2023-11-10,49.69,49.95,48.82,48.82,639725,43.6302989375126,43.8585919084073,42.8663955349037,42.8663955349037,728574.775422161,0.0,1.0
2023-11-13,49.51,50.06,49.16,49.46,582131,43.4722499576625,43.9551773960934,43.1649324968429,43.4283474632597,662981.691494436,0.0,1.0
2023-11-14,50.54,50.67,49.245,49.99,819723,44.3766413423604,44.4907878278077,43.2395667373276,43.8937139039295,933572.239061127,0.0,1.0
2023-11-15,50.12,50.6605,49.84,50.41,692826,44.0078603893768,44.4824463538712,43.7620064207211,44.2624948569131,789050.838026705,0.0,1.0
2023-11-16,49.79,50.55,49.457,50.21,841957,43.7181039263183,44.385421841241,43.4257133135956,44.0868848793019,958894.262675549,0.0,1.0
2023-11-17,48.33,50.0,48.04,49.98,805619,42.4361510897562,43.9024944028101,42.1815166222199,43.8849334050489,917509.370433898,0.0,1.0
2023-11-20,48.61,48.9479,47.69,48.27,900928,42.6820050584119,42.9786981155861,41.8741991614002,42.3834680964728,1026055.59462509,0.0,1.0
2023-11-21,47.72,49.24,47.67,48.68,1076989,41.9005406580419,43.2351764878874,41.8566381636391,42.7434685505759,1226569.25836436,0.0,1.0
2023-11-22,47.32,47.9919,45.07,47.85,1427565,41.5493207028194,42.1392824226044,39.573708454693,42.0146871434892,1625835.86584163,0.0,1.0
2023-11-24,47.92,47.92,47.12,47.5,257007,42.0761506356532,42.0761506356532,41.3737107252082,41.7073696826696,292702.047453082,0.0,1.0
2023-11-27,47.12,47.67,46.79,47.54,955784,41.3737107252082,41.8566381636391,41.0839542621497,41.7424916781918,1088530.40470842,0.0,1.0
2023-11-28,46.52,47.25,46.3,47.25,767090,40.8468807923745,41.4878572106555,40.6537098170021,41.4878572106555,873629.175784259,0.0,1.0
2023-11-29,47.45,47.78,46.45,46.61,877206,41.6634671882668,41.9532236513253,40.7854173002106,40.9259052822995,999038.906481646,0.0,1.0
2023-11-30,47.92,48.12,47.06,47.45,729172,42.0761506356532,42.2517606132644,41.3210277319248,41.6634671882668,830444.841367974,0.0,1.0
2023-12-01,49.26,49.53,47.74,47.74,769065,43.2527374856485,43.4898109554236,41.918101655803,41.918101655803,875878.47850255,0.0,1.0
2023-12-04,49.52,49.93,48.6612,48.96,474230,43.4810304565431,43.8410309106461,42.7269612126804,42.9893225192316,540094.59650389,0.0,1.0
2023-12-05,49.72,50.1,49.1,49.5,529151,43.6566404341543,43.9902993916157,43.1122495035595,43.463469458782,602643.43427162,0.0,1.0
2023-12-06,49.97,50.43,49.69,49.83,592946,43.8761529061684,44.2800558546742,43.6302989375126,43.7532259218405,675298.759291052,0.0,1.0
2023-12-07,50.97,50.98,49.57,49.99,469269,44.7542027942246,44.7629832931051,43.5249329509459,43.8937139039295,534444.575853033,0.0,1.0
2023-12-08,51.7,52.07,50.5,50.5,631791,45.3951792125056,45.7200576710864,44.3415193468382,44.3415193468382,719538.842375618,0.0,1.0
2023-12-11,50.78,51.738,50.04,51.18,596914,44.5873733154939,45.4285451082517,43.9376163983323,44.9385932707164,679817.864701776,0.0,1.0
2023-12-12,48.89,51.08,48.22,51.08,878685,42.9278590270677,44.8507882819108,42.33956560207,44.8507882819108,1000723.3210236,0.0,1.0
2023-12-13,53.93,54.31,49.0,49.2,2404783,47.3532304628709,47.6868894203323,43.0244445147539,43.2000544923651,2738777.18420264,0.0,1.0
2023-12-14,55.22,55.75,53.82,54.48,1549304,48.4859148184634,48.9512812591332,47.2566449751848,47.8361579013018,1764482.88539709,0.0,1.0
2023-12-15,55.44,55.64,54.11,55.49,1838341,48.6790857938358,48.854695771447,47.5112794427211,48.7229882882386,2093663.49794732,0.0,1.0
2023-12-18,55.19,56.055,54.89,55.05,687503,48.4595733218218,49.2190864749904,48.1961583554049,48.3366463374939,782988.540118115,0.0,1.0
2023-12-19,56.93,57.03,55.0,55.0,710659,49.9873801270395,50.0751851158452,48.2927438430911,48.2927438430911,809360.617963559,0.0,1.0
2023-12-20,55.22,56.03,55.21,55.95,740132,48.4859148184634,49.197135227789,48.4771343195829,49.1268912367445,842927.047845175,0.0,1.0
2023-12-21,56.08,56.3,55.41,55.41,729564,49.2410377221918,49.4342086975641,48.6527442971941,48.6527442971941,830891.285249276,0.0,1.0
2023-12-22,56.71,56.78,55.98,56.12,468884,49.7942091516672,49.8556726438311,49.1532327333861,49.276159717714,534006.104183898,0.0,1.0
2023-12-26,56.64,56.99,56.36,56.71,433307,49.7327456595032,50.0400631203229,49.4868916908475,49.7942091516672,493487.905293447,0.0,1.0
2023-12-27,56.68,57.52,56.44,56.67,545664,49.7678676550255,50.5054295609927,49.557135681892,49.7590871561449,621449.882771437,0.0,1.0
2023-12-28,57.66,57.77,56.65,56.65,557972,50.6283565453206,50.7249420330068,49.7415261583838,49.7415261583838,635467.309534336,0.0,1.0
2023-12-29,57.39,57.95,57.19,57.7,598658,50.3912830755454,50.8829910128569,50.2156730979342,50.6634785408428,681804.084418586,0.0,1.0
2024-01-02,56.68,57.12,55.61,56.94,769043,49.7678676550255,50.1542096057702,48.8283542748054,49.9961606259201,875853.422978599,0.0,1.0
2024-01-03,54.86,56.34,54.66,56.34,1609492,48.1698168587632,49.4693306930864,47.994206881152,49.4693306930864,1833030.24337608,0.0,1.0
2024-01-04,56.3,57.45,53.02,53.27,2055855,49.4342086975641,50.4439660688288,46.5542050647398,46.7737175367538,2341387.46324675,0.0,1.0
2024-01-05,55.31,57.2907,55.12,56.47,987311,48.5649393083885,50.3040927216614,48.3981098296578,49.5834771785337,1124436.10941706,0.0,1.0
2024-01-08,55.24,55.53,54.75,55.3,657785,48.5034758162246,48.7581102837609,48.073231371077,48.5561588095079,749143.082810685,0.0,1.0
2024-01-09,54.45,55.0215,53.96,54.93,593934,47.8098164046602,48.3116219156843,47.3795719595126,48.2312803509271,676423.980093923,0.0,1.0
2024-01-10,54.54,54.71,53.99,54.63,432218,47.8888408945852,48.0381093755548,47.4059134561543,47.9678653845103,492247.656857893,0.0,1.0
2024-01-11,54.24,54.615,53.9225,54.37,479208,47.6254259281684,47.9546946361894,47.3466450887105,47.7395724136157,545763.978241436,0.0,1.0
2024-01-12,54.91,55.39,54.55,54.55,403851,48.213719353166,48.635183299433,47.8976213934658,47.8976213934658,459940.836498519,0.0,1.0
2024-01-16,54.39,54.96,54.205,54.84,433796,47.7571334113768,48.2576218475688,47.5946941820864,48.1522558610021,494044.821257621,0.0,1.0
2024-01-17,54.12,54.47,53.885,54.0,434210,47.5200599416016,47.8273774024213,47.3137182179084,47.4146939550349,494516.320662873,0.0,1.0
2024-01-18,54.29,54.3,53.3812,54.26,388047,47.6693284225712,47.6781089214517,46.8713566843057,47.6429869259295,441941.859202381,0.0,1.0
2024-01-19,54.15,54.555,53.5901,54.49,400252,47.5464014382433,47.9020116429061,47.0547813059206,47.8449384001824,455841.980557694,0.0,1.0
2024-01-22,55.06,55.25,54.015,54.18,627146,48.3454268363744,48.5122563151051,47.4278647033557,47.572742934885,714248.710159688,0.0,1.0
2024-01-23,54.84,56.09,54.83,55.25,475698,48.1522558610021,49.2498182210723,48.1434753621215,48.5122563151051,541766.483283865,0.0,1.0
2024-01-24,54.69,55.78,54.5,55.0,400379,48.0205483777936,48.9776227557749,47.853718899063,48.2927438430911,455986.619264136,0.0,1.0
2024-01-25,56.24,56.3,54.89,54.89,570420,49.3815257042808,49.4342086975641,48.1961583554049,48.1961583554049,649644.180540558,0.0,1.0
2024-01-26,56.16,56.52,55.3,56.52,330722,49.3112817132363,49.6273796729365,48.5561588095079,49.6273796729365,376655.135999324,0.0,1.0
2024-01-29,55.05,55.92,54.8706,55.84,742493,48.3366463374939,49.1005497401028,48.1791241875766,49.0303057490583,845615.961120053,0.0,1.0
2024-01-30,55.59,55.81,54.63,54.8,607871,48.9126470640588,49.1062211305112,48.0679602286298,48.2175401890703,690855.042986012,0.116,1.0
2024-01-31,55.42,55.97,54.88,55.29,719018,48.7630671036182,49.2470022697494,48.2879307586894,48.6486824279872,817175.373225104,0.0,1.0
2024-02-01,56.1,56.14,54.895,55.84,394735,49.3613869453804,49.3965822301899,48.301128990493,49.1326175941184,448622.59491419,0.0,1.0
2024-02-02,56.94,57.1,55.68,56.06,541773,50.1004879263807,50.2412690656189,48.9918364548802,49.3261916605709,615733.616513473,0.0,1.0
2024-02-05,55.88,56.94,55.77,56.94,410030,49.1678128789279,50.1004879263807,49.0710258457017,50.1004879263807,466005.605260911,0.0,1.0
2024-02-06,56.17,56.3,55.54,55.71,374152,49.4229786937971,49.5373633694281,48.8686529580468,49.0182329184874,425229.688607127,0.0,1.0
2024-02-07,55.76,56.025,55.12,55.88,441099,49.0622270244993,49.2953957863625,48.4991024675467,49.1678128789279,501316.017059684,0.0,1.0
2024-02-08,55.5,56.0,54.8,55.76,383725,48.8334576732373,49.2733987333565,48.2175401890703,49.0622270244993,436109.555102658,0.0,1.0
2024-02-09,55.56,55.77,55.0,55.45,317914,48.8862506004516,49.0710258457017,48.393516613118,48.7894635672254,361314.308686967,0.0,1.0
2024-02-12,56.09,56.5,55.73,55.73,468944,49.352588124178,49.7133397934758,49.0358305608921,49.0358305608921,532962.301669323,0.0,1.0
2024-02-13,54.96,55.92,54.53,55.18,493697,48.3583213283085,49.2030081637375,47.9799720166059,48.551895394761,561094.479185659,0.0,1.0
2024-02-14,55.885,55.97,54.89,55.17,437226,49.1722122895291,49.2470022697494,48.2967295798918,48.5430965735586,496914.291066037,0.0,1.0
2024-02-15,57.09,57.4,56.055,56.17,447888,50.2324702444165,50.5052337016905,49.3217922499697,49.4229786937971,509031.823352191,0.0,1.0
2024-02-16,57.325,57.7,56.38,56.86,358048,50.4392425426726,50.769198337762,49.6077539390472,50.0300973567617,406927.23691549,0.0,1.0
2024-02-20,58.32,60.07,56.6675,56.8,611333,51.3147252523099,52.8545189627273,49.8607200486157,49.9773044295474,694789.660953999,0.0,1.0
2024-02-21,57.295,58.325,57.07,57.97,578525,50.4128460790654,51.3191246629111,50.2148726020118,51.0067665102264,657502.848044212,0.0,1.0
2024-02-22,57.41,57.52,56.02,57.14,486760,50.5140325228928,50.6108195561191,49.2909963757613,50.2764643504284,553210.46854328,0.0,1.0
2024-02-23,57.42,57.555,56.95,57.09,325826,50.5228313440952,50.6416154303274,50.1092867475831,50.2324702444165,370306.422309932,0.0,1.0
2024-02-26,58.44,58.54,56.92,57.42,455968,51.4203111067385,51.5082993187624,50.082890283976,50.5228313440952,518214.871642579,0.0,1.0
2024-02-27,57.95,58.85,57.545,58.58,392226,50.9891688678216,51.7810627760363,50.632816609125,51.5434946035719,445771.076577485,0.0,1.0
2024-02-28,57.4,58.277,57.195,57.68,370869,50.5052337016905,51.2768903211396,50.3248578670416,50.7516006953572,421498.506981217,0.0,1.0
2024-02-29,57.49,58.34,56.78,58.03,420294,50.5844230925119,51.3323228947147,49.9597067871426,51.0595594374407,477670.804227811,0.0,1.0
2024-03-01,55.8,58.13,54.88,58.13,676811,49.0974223093088,51.1475476494646,48.2879307586894,51.1475476494646,769206.447582475,0.0,1.0
2024-03-04,56.66,57.12,55.81,55.81,533928,49.854120932714,50.2588667080237,49.1062211305112,49.1062211305112,606817.649454302,0.0,1.0
2024-03-05,56.85,57.9,56.155,56.81,478050,50.0212985355593,50.9451747618097,49.4097804619935,49.9861032507497,543311.41525005,0.0,1.0
2024-03-06,57.17,57.54,56.48,57.26,396297,50.3028608140356,50.6284171985238,49.695742151071,50.3820502048571,450397.832714882,0.0,1.0
2024-03-07,57.54,57.87,56.86,57.54,385548,50.6284171985238,50.9187782982026,50.0300973567617,50.6284171985238,438181.423547384,0.0,1.0
2024-03-08,57.84,58.405,57.505,57.85,367389,50.8923818345954,51.3895152325302,50.5976213243155,50.9011806557978,417543.431727436,0.0,1.0
2024-03-11,58.49,58.99,58.21,58.41,593193,51.4643052127504,51.9042462728697,51.2179382190836,51.3939146431314,674173.262935725,0.0,1.0
2024-03-12,59.34,60.85,58.94,58.99,939374,52.2122050149532,53.5408270165133,51.8602521668578,51.9042462728697,1067613.46593264,0.0,1.0
2024-03-13,59.4,60.5,59.26,59.47,736042,52.2649979421675,53.2328682744298,52.1418144453341,52.3265896905842,836523.419524062,0.0,1.0
2024-03-14,59.4,59.74,59.01,59.26,515489,52.2649979421675,52.5641578630486,51.9218439152745,52.1418144453341,585861.433188648,0.0,1.0
2024-03-15,59.41,60.09,59.04,59.04,3003503,52.2737967633699,52.872116605132,51.9482403788816,51.9482403788816,3413528.84768909,0.0,1.0
2024-03-18,60.44,60.835,59.19,59.43,585282,53.1800753472155,53.5276287847097,52.0802226969174,52.2913944057746,665182.285828638,0.0,1.0
2024-03-19,60.72,60.77,59.56,60.06,426366,53.4264423408823,53.4704364468942,52.4057790814056,52.8457201415249,484571.728636133,0.0,1.0
2024-03-20,61.65,61.9,60.38,60.92,662903,54.2447327127041,54.4647032427638,53.1272824200012,53.60241876493,753399.78475788,0.0,1.0
2024-03-21,61.84,62.35,61.3,61.89,502675,54.4119103155494,54.8606501968711,53.9367739706206,54.4559044215614,571298.118734064,0.0,1.0
2024-03-22,61.17,62.58,61.01,62.58,674042,53.8223892949896,55.0630230845259,53.6816081557515,55.0630230845259,766059.435117613,0.0,1.0
2024-03-25,59.6,61.55,59.47,61.22,654105,52.4409743662152,54.1567445006803,52.3265896905842,53.8663834010016,743400.718067429,0.0,1.0
2024-03-26,59.46,59.72,58.82,59.72,609487,52.3177908693818,52.5465602206438,51.7546663124291,52.5465602206438,692691.652644091,0.0,1.0
2024-03-27,58.62,60.0,58.16,59.91,650611,51.5786898883814,52.7929272143106,51.1739441130717,52.7137378234891,739429.731591363,0.0,1.0
2024-03-28,58.85,59.06,58.44,58.75,670570,51.7810627760363,51.9658380212864,51.4203111067385,51.6930745640124,762113.451990851,0.0,1.0
2024-04-01,58.55,59.18,58.1,58.99,595445,51.5170981399647,52.071423875715,51.1211511858574,51.9042462728697,676732.696691908,0.0,1.0
2024-04-02,58.91,59.15,55.0,58.29,1967885,51.8338557032506,52.0450274121078,48.393516613118,51.2883287887027,2236532.54764009,0.0,1.0
2024-04-03,61.04,63.14,60.35,61.8,2222744,53.7080046193586,55.5557570718595,53.1008859563941,54.3767150307399,2526183.84766982,0.0,1.0
2024-04-04,62.8,62.9,59.96,61.09,930043,55.2565971509784,55.3445853630023,52.757731929501,53.7519987253706,1057008.63627947,0.0,1.0
2024-04-05,62.9,64.76,62.52,62.88,1232793,55.3445853630023,56.9811661066459,55.0102301573116,55.3269877205975,1401088.81819968,0.0,1.0
2024-04-08,62.92,64.365,62.71,63.0,629823,55.362183005407,56.6336126691517,55.1774077601569,55.4325735750261,715803.839529407,0.0,1.0
2024-04-09,62.46,63.46,61.87,63.15,596445,54.9574372300973,55.8373193503358,54.4383067791566,55.5645558930619,677869.212569431,0.0,1.0
2024-04-10,61.51,62.19,60.7,62.11,587664,54.1215492158707,54.7198690576329,53.4088446984775,54.6494784880138,667889.466648899,0.0,1.0
2024-04-11,60.92,61.875,59.65,61.61,660735,53.60241876493,54.4427061897578,52.4849684722271,54.2095374278946,750935.818335409,0.0,1.0
2024-04-12,60.46,61.54,60.24,60.86,589633,53.1976729896203,54.1479456794779,53.0040989231678,53.5496258377157,670127.266411742,0.0,1.0
2024-04-15,60.33,60.86,60.01,60.52,677100,53.0832883139893,53.5496258377157,52.801726035513,53.2504659168346,769534.900671079,0.0,1.0
2024-04-16,61.9,61.97,60.03,60.29,546398,54.4647032427638,54.5262949911804,52.8193236779177,53.0480930291798,620990.002447018,0.0,1.0
2024-04-17,60.36,62.65,60.01,62.65,751108,53.1096847775964,55.1246148329426,52.801726035513,55.1246148329426,853646.16773483,0.0,1.0
2024-04-18,59.22,60.68,59.17,60.59,868783,52.1066191605245,53.3912470560728,52.0626250545126,53.3120576652513,987385.673622393,0.0,1.0
2024-04-19,60.09,60.48,58.5,59.1,754298,52.872116605132,53.2152706320251,51.4731040339528,52.0010333060959,857271.65338413,0.0,1.0
2024-04-22,59.7,60.8,59.465,60.4,687250,52.528962578239,53.4968329105014,52.322190279983,53.144880062406,781070.536827942,0.0,1.0
2024-04-23,59.68,60.5,59.295,59.65,719457,52.5113649358343,53.2328682744298,52.1726103195424,52.4849684722271,817674.303695336,0.0,1.0
2024-04-24,58.82,59.85,58.78,59.57,555614,51.7546663124291,52.6609448962748,51.7194710276196,52.414577902608,631464.132774274,0.0,1.0
2024-04-25,58.11,58.837,57.75,58.63,583442,51.1299500070598,51.7696243084732,50.8131924437739,51.5874887095838,663091.096613995,0.0,1.0
2024-04-26,56.87,58.13,56.66,58.0,652181,50.038896177964,51.1475476494646,49.854120932714,51.0331629738336,741214.061519075,0.0,1.0
2024-04-29,57.66,58.06,56.82,56.9,760433,50.7340030529525,51.0859559010479,49.9949020719521,50.0652926415712,864244.178292734,0.0,1.0
2024-04-30,55.33,56.755,55.145,56.65,692404,49.5611201866745,50.8375452050373,49.3954088685011,50.7434928352632,772999.342543121,0.997,1.0
2024-05-01,55.25,56.22,55.17,55.65,607047,49.4894612382752,50.3583259876169,49.4178022898759,49.8477559802718,677706.847292584,0.0,1.0
2024-05-02,57.52,57.62,55.44,55.5,630082,51.5227838991057,51.6123575846049,49.6596512407236,49.7133954520231,703423.105222175,0.0,1.0
2024-05-03,56.8,58.27,56.3,57.99,546948,50.8778533635119,52.1945865403493,50.4299849360162,51.9437802209517,610612.365620757,0.0,1.0
2024-05-06,56.92,57.675,56.4,57.08,594483,50.9853417861109,51.6616231116294,50.5195586215153,51.1286596829095,663680.40645788,0.0,1.0
2024-05-07,57.08,57.59,56.66,57.19,441916,51.1286596829095,51.5854854789551,50.7524502038131,51.2271907369586,493354.714096518,0.0,1.0
2024-05-08,57.38,57.435,56.725,56.92,354299,51.3973807394069,51.4466462664315,50.8106730993876,50.9853417861109,395539.156422674,0.0,1.0
2024-05-09,58.11,58.14,56.74,57.34,373614,52.0512686435506,52.0781407492004,50.8241091522124,51.3615512652073,417102.40894753,0.0,1.0
2024-05-10,57.28,58.29,57.13,58.16,361837,51.3078070539078,52.2125012774491,51.1734465256591,52.0960554863002,403954.574363775,0.0,1.0
2024-05-13,57.5,58.53,57.19,57.37,474762,51.5048691620059,52.427478122647,51.2271907369586,51.388423370857,530023.965581448,0.0,1.0
2024-05-14,58.55,58.64,57.63,57.87,459509,52.4453928597469,52.5260091766961,51.6213149531548,51.8362917983527,512995.52702273,0.0,1.0
2024-05-15,57.8,58.78,57.7,58.41,408590,51.7735902185033,52.6514123363949,51.6840165330042,52.3199897000481,456149.590946461,0.0,1.0
2024-05-16,58.29,58.41,57.1764,57.68,356529,52.2125012774491,52.3199897000481,51.2150087157307,51.6661017959043,398028.72686691,0.0,1.0
2024-05-17,58.18,58.81,57.75,58.33,409565,52.1139702234001,52.6782844420446,51.7288033757537,52.2483307516488,457238.08026625,0.0,1.0
2024-05-20,59.38,59.41,58.15,58.19,437257,53.1888544493897,53.2157265550395,52.0870981177503,52.12292759195,488153.409746878,0.0,1.0
2024-05-21,61.07,61.13,58.1373,59.48,736647,54.7026497343252,54.7563939456247,52.0757222596919,53.2784281348889,822392.196876913,0.0,1.0
2024-05-22,59.82,61.49,59.69,61.07,661679,53.582978665586,55.0788592134216,53.4665328744371,54.7026497343252,738697.973978471,0.0,1.0
2024-05-23,59.71,60.695,59.3,59.75,628530,53.4844476115369,54.3667484137034,53.1171955009904,53.5202770857366,701690.45350493,0.0,1.0
2024-05-24,60.35,60.39,59.34,59.92,386133,54.0577191987314,54.0935486729311,53.1530249751901,53.6725523510851,431078.611813627,0.0,1.0
2024-05-28,60.53,61.32,60.0603,60.35,732490,54.2189518326299,54.9265839480731,53.7982242318404,54.0577191987314,817751.324977051,0.0,1.0
2024-05-29,60.57,61.27,59.5,59.94,818719,54.2547813068295,54.8817971053235,53.2963428719887,53.6904670881849,914017.320419237,0.0,1.0
2024-05-30,60.12,61.66,60.08,60.69,1678639,53.8516997220834,55.2311344787701,53.8158702478837,54.3622697294285,1874031.40849452,0.0,1.0
2024-05-31,61.67,61.81,60.23,60.23,602416,55.2400918473201,55.3654950070189,53.9502307761324,53.9502307761324,672536.802123408,0.0,1.0
2024-06-03,61.12,62.0,60.73,61.86,612940,54.7474365770748,55.5356850094672,54.3980992036281,55.4102818497684,684285.788381321,0.0,1.0
2024-06-04,60.81,61.44,60.43,60.63,591633,54.4697581520275,55.034072370672,54.1293781471307,54.308525518129,660498.668446187,0.0,1.0
2024-06-05,58.08,60.74,57.96,60.74,517640,52.0243965379009,54.407056572178,51.9169081153019,54.407056572178,577892.934867535,0.0,1.0
2024-06-06,58.68,59.19,57.69,57.82,493996,52.5618386508958,53.0186644469414,51.6750591644543,51.7915049556031,551496.789762813,0.0,1.0
2024-06-07,58.11,58.5984,57.7007,58.47,265864,52.0512686435506,52.4887465235285,51.6846435488027,52.3737339113476,296810.384119509,0.0,1.0
2024-06-10,57.97,58.23,57.43,57.67,471798,51.9258654838519,52.1587570661496,51.4421675821565,51.6571444273544,526714.958049287,0.0,1.0
2024-06-11,58.57,58.81,57.57,57.65,329378,52.4633075968467,52.6782844420446,51.5675707418553,51.6392296902546,367717.369408854,0.0,1.0
2024-06-12,58.56,59.35,58.32,59.16,255182,52.4543502282968,53.16198234374,52.2393733830988,52.9917923412916,284885.006771825,0.0,1.0
2024-06-13,58.84,59.15,58.2936,58.47,306904,52.7051565476944,52.9828349727417,52.2157259301271,52.3737339113476,342627.41148788,0.0,1.0
2024-06-14,58.63,58.88,58.125,58.55,330960,52.5170518081462,52.740986021894,52.0647046963755,52.4453928597469,369483.513105169,0.0,1.0
2024-06-17,58.69,59.64,58.223,58.69,528602,52.5707960194457,53.4217460316875,52.1524869081647,52.5707960194457,590130.904019876,0.0,1.0
2024-06-18,58.93,59.43,58.48,58.61,549362,52.7857728646436,53.2336412921393,52.3826912798975,52.4991370710464,613307.353536626,0.0,1.0
2024-06-20,58.17,59.72,58.035,58.66,511343,52.1050128548501,53.4934049800868,51.9840883794263,52.5439239137959,570862.968460649,0.0,1.0
2024-06-21,58.27,58.71,57.56,58.1,3993241,52.1945865403493,52.5887107565455,51.5586133733054,52.0423112750007,4458051.46650833,0.0,1.0
2024-06-24,60.87,61.09,58.59,58.59,546528,54.5235023633269,54.720564471425,52.4812223339465,52.4812223339465,610143.477913771,0.0,1.0
2024-06-25,60.8,61.57,60.485,61.17,533070,54.4608007834775,55.1505181618209,54.1786436741552,54.7922234198244,595118.976102769,0.0,1.0
2024-06-26,60.6,61.27,60.0,60.2,553491,54.2816534124793,54.8817971053235,53.7442112994844,53.9233586704827,617916.966256021,0.0,1.0
2024-06-27,60.48,61.51,60.15,60.75,411586,54.1741649898803,55.0967739505214,53.8785718277331,54.416013940728,459494.323256296,0.0,1.0
2024-06-28,61.11,61.4,60.72,60.79,1998001,54.7384792085249,54.9982428964724,54.3891418350782,54.4518434149276,2230566.92249105,0.0,1.0
2024-07-01,62.78,62.89,61.19,61.47,508430,56.2343597563605,56.3328908104096,54.8101381569242,55.0609444763218,567610.897292908,0.0,1.0
2024-07-02,61.82,62.81,61.59,62.68,358145,55.3744523755688,56.2612318620103,55.1684328989207,56.1447860708614,399832.828139505,0.0,1.0
2024-07-03,62.16,62.5,61.6737,61.76,163477,55.6790029062658,55.9835534369629,55.2434060736835,55.3207081642693,182505.608749981,0.0,1.0
2024-07-05,62.34,62.59,61.74,62.03,334842,55.8402355401643,56.0641697539122,55.3027934271695,55.562557115117,373817.375196884,0.0,1.0
2024-07-08,62.87,62.969,62.35,62.58,306883,56.3149760733097,56.4036540219539,55.8491929087142,56.0552123853622,342603.967102531,0.0,1.0
2024-07-09,62.5,63.18,62.36,62.58,457607,55.9835534369629,56.5926544983571,55.8581502772641,56.0552123853622,510872.135549664,0.0,1.0
2024-07-10,63.01,63.485,62.6374,62.78,305299,56.4403792330085,56.8658542391295,56.1066276808387,56.2343597563605,340835.590607611,0.0,1.0
2024-07-11,63.19,63.48,62.59,63.38,371573,56.601611866907,56.8613755548545,56.0641697539122,56.7718018693554,414823.837971437,0.0,1.0
2024-07-12,63.14,63.63,62.745,63.47,410155,56.5568250241574,56.9957360831032,56.2030089664358,56.8524181863046,457896.755854637,0.0,1.0
2024-07-15,62.74,63.62,62.69,63.36,375224,56.1985302821609,56.9867787145533,56.1537434394113,56.7538871322555,418899.81182431,0.0,1.0
2024-07-16,64.32,64.83,63.1,63.11,427418,57.6137945130473,58.0706203090929,56.5209955499578,56.5299529185077,477169.157011074,0.0,1.0
2024-07-17,65.61,68.37,64.87,64.87,986612,58.7692950559862,61.2415287757625,58.1064497832926,58.1064497832926,1101452.94848839,0.0,1.0
2024-07-18,65.4,66.62,65.35,65.59,526733,58.581190316438,59.6739892795275,58.5364034736884,58.7513803188864,588044.353723788,0.0,1.0
2024-07-19,65.2,65.88,65.0,65.71,422150,58.4020429454397,59.0111440068339,58.2228955744414,58.8588687414853,471287.965486303,0.0,1.0
2024-07-22,64.49,65.2,63.365,64.96,534295,57.7660697783958,58.4020429454397,56.7583658165305,58.1870661002418,596486.565248145,0.0,1.0
2024-07-23,64.83,65.28,64.0,64.0,541319,58.0706203090929,58.473701893839,57.32715871945,57.32715871945,604328.153947839,0.0,1.0
2024-07-24,66.86,69.445,63.57,64.12,1187723,59.8889661247255,62.2044458948782,56.9419918718037,57.434647142049,1325973.12858294,0.0,1.0
2024-07-25,71.05,71.78,66.86,66.86,852730,63.6421035471394,64.2959914512832,59.8889661247255,59.8889661247255,951987.177091403,0.0,1.0
2024-07-26,70.83,71.74,70.28,71.21,656542,63.4450414390413,64.2601619770835,62.9523861687961,63.7854214439381,732963.030762309,0.0,1.0
2024-07-29,70.56,70.83,69.04,70.7,586666,63.2031924881937,63.4450414390413,61.8416724686067,63.3285956478925,654953.513111424,0.0,1.0
2024-07-30,71.78,72.36,69.55,70.2,497436,64.2959914512832,64.8155188271782,62.2984982646523,62.8807272203968,555337.203362892,0.0,1.0
2024-07-31,71.57,72.05,70.8,71.92,382824,64.107886711735,64.5378404021309,63.4181693333916,64.421394610982,427384.446522157,0.0,1.0
2024-08-01,72.15,72.7,71.29,72.12,572469,64.62741408763,65.1200693578753,63.8570803923374,64.6005419819803,639103.992215986,0.0,1.0
2024-08-02,70.8,72.35,70.49,71.25,500273,63.4181693333916,64.8065614586283,63.1404909083443,63.8212509181377,558504.428183654,0.0,1.0
2024-08-05,68.76,68.96,67.4,68.5,501795,62.2805835275525,62.4617370573011,61.0487395252624,62.0450839388794,553999.693736587,0.77,1.0
2024-08-06,69.19,69.66,68.26,68.87,629558,62.6700636165119,63.095774411421,61.8276997031811,62.3802179689142,695054.632249062,0.0,1.0
2024-08-07,69.86,70.15,69.31,69.72,371777,63.2769279411696,63.539600559305,62.778755734361,63.1501204703456,410455.154272774,0.0,1.0
2024-08-08,69.99,70.31,69.32,69.9,307332,63.3946777355061,63.6845233831038,62.7878134108485,63.3131586471193,339305.560787678,0.0,1.0
2024-08-09,70.32,70.38,69.1881,70.29,321400,63.6935810595912,63.7479271185158,62.6683426579793,63.6664080301289,354837.137809143,0.0,1.0
2024-08-12,69.6,70.2956,69.11,70.21,300119,63.0414283524964,63.6714803289619,62.5976022046125,63.5939466182295,331342.149851096,0.0,1.0
2024-08-13,70.16,70.19,69.49,69.87,296743,63.5486582357924,63.5758312652547,62.9417939111347,63.285985617657,327614.924657432,0.0,1.0
2024-08-14,70.27,70.9,69.75,70.5,303628,63.6482926771541,64.218926295862,63.1772934998079,63.8566192363649,335216.211819273,0.0,1.0
2024-08-15,70.5,71.46,70.415,71.0,321515,63.8566192363649,64.726156179158,63.7796289862218,64.3095030607363,354964.101937482,0.0,1.0
2024-08-16,70.74,70.755,70.08,70.59,338413,64.0740034720632,64.0875899867943,63.476196823893,63.9381383247518,373620.100551977,0.0,1.0
2024-08-19,71.77,72.04,70.5801,70.73,506233,65.0069441502682,65.2515014154288,63.9291712250292,64.0649457955758,558899.405054561,0.0,1.0
2024-08-20,71.84,72.21,70.78,71.75,386289,65.0703478856802,65.405481915715,64.1102341780129,64.9888287972934,426476.923233218,0.0,1.0
2024-08-21,71.89,71.99,71.26,71.8,329940,65.1156362681174,65.2062130329916,64.5450026494094,65.0341171797305,364265.604383163,0.0,1.0
2024-08-22,72.06,72.11,70.58,71.44,348946,65.2696167684036,65.3149051508408,63.9290806482643,64.7080408261831,385248.910671902,0.0,1.0
2024-08-23,71.45,72.5,71.04,72.36,334501,64.7170985026706,65.6681545338505,64.345733766686,65.5413470630265,369301.112116665,0.0,1.0
2024-08-26,71.38,72.19,71.24,71.75,296978,64.6536947672586,65.3873665627402,64.5268872964346,64.9888287972934,327874.373093602,0.0,1.0
2024-08-27,71.29,71.965,70.7,71.3,515891,64.5721756788717,65.1835688417731,64.0377727661135,64.5812333553591,569562.183763213,0.0,1.0
2024-08-28,71.44,71.61,70.78,70.78,296725,64.7080408261831,64.8620213264694,64.1102341780129,64.1102341780129,327595.052011257,0.0,1.0
2024-08-29,71.84,72.05,71.185,71.6,211749,65.0703478856802,65.2605590919162,64.4770700757537,64.852963649982,233778.497492061,0.0,1.0
2024-08-30,72.04,72.17,71.13,72.05,302052,65.2515014154288,65.3692512097654,64.4272528550729,65.2605590919162,333476.251243084,0.0,1.0
2024-09-03,71.07,72.629,70.88,71.8,454185,64.3729067961483,65.7849985605383,64.2008109428872,65.0341171797305,501436.544604374,0.0,1.0
2024-09-04,68.94,71.67,68.79,71.17,490447,62.4436217043262,64.916367385394,62.3077565570148,64.4634835610226,541471.094359306,0.0,1.0
2024-09-05,68.77,69.505,68.39,69.14,645499,62.2896412040399,62.9553804258659,61.9454494975177,62.6247752340748,712654.0685086,0.0,1.0
2024-09-06,69.01,69.53,68.22,68.98,693753,62.5070254397382,62.9780246170844,61.7914689972314,62.4798524102759,765928.21675951,0.0,1.0
2024-09-09,68.45,69.68,68.33,68.75,444922,61.9997955564423,63.1138897643959,61.8911034385931,62.2715258510651,491209.860075667,0.0,1.0
2024-09-10,69.29,69.33,68.46,68.77,506634,62.7606403813862,62.7968710873359,62.0088532329297,62.2896412040399,559342.123449898,0.0,1.0
2024-09-11,69.04,69.3,68.55,68.93,444666,62.5341984692005,62.7696980578736,62.0903723213165,62.4345640278388,490927.226885627,0.0,1.0
2024-09-12,69.35,69.94,68.907,69.35,351975,62.8149864403107,63.349389353069,62.4137313719177,62.8149864403107,388593.035408753,0.0,1.0
2024-09-13,69.38,70.185,68.805,69.77,621160,62.842159469773,63.571302427011,62.3213430717459,63.1954088527827,685782.938772643,0.0,1.0
2024-09-16,70.11,70.41,69.24,69.78,353035,63.5033698533552,63.7751001479781,62.715351998949,63.2044665292701,389763.313461266,0.0,1.0
2024-09-17,70.95,72.65,70.365,70.43,500336,64.2642146782992,65.8040196811619,63.7343406037847,63.7932155009529,552388.905360533,0.0,1.0
2024-09-18,71.32,73.37,70.95,70.95,510573,64.599348708334,66.4561723882567,64.2642146782992,64.2642146782992,563690.920854473,0.0,1.0
2024-09-19,73.69,73.74,71.5,71.76,509476,66.7460180358543,66.7913064182915,64.7623868851077,64.9978864737808,562479.793473712,0.0,1.0
2024-09-20,74.73,75.12,73.34,73.67,1263927,67.6880163905468,68.0412657735565,66.4289993587944,66.7279026828795,1395420.78120628,0.0,1.0
2024-09-23,74.61,75.4699,73.91,74.52,381427,67.5793242726977,68.3581938738516,66.9452869185778,67.4978051843108,421109.100694238,0.0,1.0
2024-09-24,74.9,75.64,73.01,74.31,609273,67.8419968908331,68.5122649509027,66.1300960347093,67.3075939780749,672659.264046018,0.0,1.0
2024-09-25,73.14,75.02,72.8733,75.02,770215,66.2478458290458,67.9506890086822,66.0062775971261,67.9506890086822,850345.00963805,0.0,1.0
2024-09-26,73.25,73.82,72.48,73.08,1083263,66.3474802704075,66.8637678301909,65.6500391808756,66.1934997701213,1195961.23962211,0.0,1.0
2024-09-27,74.65,74.68,73.36,73.36,455381,67.6155549786474,67.6427280081097,66.4471147117692,66.4471147117692,502756.971539096,0.0,1.0
2024-09-30,74.84,75.4599,74.01,74.78,595967,67.7876508319085,68.3491361973642,67.035863683452,67.733304772984,657968.962379284,0.0,1.0
2024-10-01,76.84,77.1057,74.5,75.31,1174025,69.5991861293941,69.839848593665,67.479689831336,68.2133616268176,1296165.74585059,0.0,1.0
2024-10-02,75.41,77.05,73.9978,76.2,1048698,68.3039383916919,69.78939733563,67.0248133181374,69.0194948341987,1157800.2387871,0.0,1.0
2024-10-03,79.62,79.75,75.605,75.77,1146252,72.1172201928989,72.2349699872355,68.4805630831967,68.6300147452393,1265503.35683885,0.0,1.0
2024-10-04,84.57,84.67,79.4373,79.93,1019539,76.6007700541756,76.6913468190499,71.9517364434736,72.3980081640092,1125607.6560199,0.0,1.0
2024-10-07,86.49,87.4899,83.5,84.73,989738,78.3398439397617,79.2455210117396,75.6315986700209,76.7456928779745,1092706.28220581,0.0,1.0
2024-10-08,87.4,87.895,85.34,86.59,1139044,79.1640925001177,79.6124474862453,77.2982111437076,78.430420704636,1257545.46608176,0.0,1.0
2024-10-09,89.9,90.7,87.4,87.59,864084,81.4285116219746,82.1531257409688,79.1640925001177,79.3361883533788,953979.755403471,0.0,1.0
2024-10-10,89.5,90.67,88.88,90.28,693481,81.0662045624775,82.1259527115065,80.5046286202569,81.7727033284968,765627.918995091,0.0,1.0
2024-10-11,90.45,90.72,89.2049,89.95,577282,81.9266838287831,82.1712410939436,80.7989125293335,81.4738000044117,637340.051613994,0.0,1.0
2024-10-14,90.56,90.85,89.71,90.14,497378,82.0263182701448,82.2889908882802,81.2564157687134,81.6458958576728,549123.167172483,0.0,1.0
2024-10-15,92.22,93.05,88.88,89.84,665623,83.5298925670578,84.2816797155143,80.5046286202569,81.37416556305,734871.68693197,0.0,1.0
2024-10-16,94.16,95.06,91.607,92.32,510729,85.2870818056187,86.1022726894872,82.9746569983785,83.6204693319321,563863.150454654,0.0,1.0
2024-10-17,94.4,94.55,93.3718,94.18,455753,85.504466041317,85.6403311886284,84.5731557448797,85.3051971585936,503167.672893374,0.0,1.0
2024-10-18,92.76,94.7599,92.625,94.32,451493,84.0190070973789,85.8304518180995,83.8967284647986,85.4320046294176,498464.47996535,0.0,1.0
2024-10-21,91.16,93.305,90.85,92.98,598805,82.5697788593905,84.5126504659437,82.2889908882802,84.2182759801023,661102.216259502,0.0,1.0
2024-10-22,88.56,90.96,87.78,90.76,776579,80.2147829726593,82.3886253296419,79.5082842066399,82.2074717998934,857371.094096722,0.0,1.0
2024-10-23,88.46,89.63,86.85,88.61,843397,80.124206207785,81.183954356814,78.6659202933091,80.2600713550964,931140.56476919,0.0,1.0
2024-10-24,90.17,90.815,88.0547,88.22,568813,81.6730688871351,82.2572890205742,79.7570985797495,79.9068219720867,627989.971588775,0.0,1.0
2024-10-25,89.43,90.55,89.25,90.4,322608,81.0028008270655,82.0172605936574,80.8397626502918,81.8813954463459,356170.813174648,0.0,1.0
2024-10-28,90.16,90.91,89.61,89.96,445658,81.6640112106477,82.3433369472048,81.1658390038392,81.4828576808991,492022.430497035,0.0,1.0
2024-10-29,90.2,90.88,89.24,89.8,405183,81.7002419165974,82.3161639177425,80.8307049738043,81.3379348571003,447336.577501313,0.0,1.0
2024-10-30,89.0,89.795,88.561,89.4,315559,81.5362979721749,82.2646278248478,81.1341133113909,81.90275324396,344444.765073639,1.019,1.0
2024-10-31,87.78,90.21,87.7,89.2,327820,80.4186093932305,82.6448251693247,80.3453183388735,81.7195256080675,357828.117361382,0.0,1.0
2024-11-01,87.11,88.45,86.15,88.09,434844,79.8047968129906,81.0324219734705,78.9253041607064,80.702612228864,474648.922780467,0.0,1.0
2024-11-04,87.31,88.49,86.7713,87.11,406779,79.9880244488831,81.069067500649,79.4945008116066,79.8047968129906,444014.897663796,0.0,1.0
2024-11-05,88.71,88.89,87.06,87.48,367430,81.2706179001308,81.4355227724341,79.7589899040174,80.1437679393917,401063.95327342,0.0,1.0
2024-11-06,90.71,92.75,89.98,91.0,659401,83.1028942590561,84.9718161451598,82.4341133880483,83.3685743311002,719761.510634532,0.0,1.0
2024-11-07,89.37,90.96,87.85,90.48,439813,81.8752690985761,83.3319288039217,80.4827390657929,82.8921824777797,480072.777076022,0.0,1.0
2024-11-08,90.95,91.78,89.5579,89.71,636268,83.3227674221271,84.0831621110811,82.0474114624972,82.1867560795934,694510.95289272,0.0,1.0
2024-11-11,91.03,92.8,90.8201,91.43,338715,83.3960584764841,85.017623054133,83.2037610726149,83.7625137482692,369720.428198586,0.0,1.0
2024-11-12,92.86,93.17,90.745,91.09,451986,85.0725913449007,85.3565941805342,83.1349590953373,83.4510267672519,493360.073984813,0.0,1.0
2024-11-13,91.29,93.12,91.2,92.94,379341,83.6342544031444,85.310787271561,83.5518019669928,85.1458823992578,414065.267122152,0.0,1.0
2024-11-14,90.44,92.02,89.15,91.29,363190,82.8555369506011,84.3030352741521,81.6737186990944,83.6342544031444,396435.830469405,0.0,1.0
2024-11-15,90.43,91.88,89.01,90.44,407799,82.8463755688065,84.1747759290273,81.5454593539696,82.8555369506011,445128.266828913,0.0,1.0
2024-11-18,93.97,94.96,91.19,91.19,594374,86.0895047241043,86.9964815217723,83.5426405851981,83.5426405851981,648782.043281538,0.0,1.0
2024-11-19,95.14,96.0197,93.01,93.52,486981,87.1613863940756,87.9673131505488,85.2100120718201,85.6772425433461,531558.460193896,0.0,1.0
2024-11-20,94.78,96.0,94.2,94.69,379990,86.831576649469,87.9492652284134,86.3002165053807,86.7491242133174,414773.675541918,0.0,1.0
2024-11-21,95.78,96.5,94.07,94.95,263865,87.7477148289316,88.4073343181447,86.1811185420505,86.9873201399777,288018.779170157,0.0,1.0
2024-11-22,95.96,96.63,95.05,96.03,379987,87.9126197012349,88.5264322814749,87.0789339579239,87.9767493737973,414770.400926726,0.0,1.0
2024-11-25,96.49,99.625,95.865,98.02,707695,88.3981729363501,91.2702661289655,87.825586574186,89.799864350928,772476.265987625,0.0,1.0
2024-11-26,96.62,97.56,95.635,96.47,504840,88.5172708996803,89.3784407883752,87.6148747929096,88.3798501727609,551052.244429015,0.0,1.0
2024-11-27,97.15,98.48,96.8,97.0,339524,89.0028241347955,90.2212879134808,88.6821757719835,88.8654034078761,370603.482761899,0.0,1.0
2024-11-29,97.61,98.9,97.0,98.04,173715,89.4242476973483,90.6060659488551,88.8654034078761,89.8181871145172,189616.592664976,0.0,1.0
2024-12-02,98.14,98.4999,96.64,97.82,432690,89.9098009324635,90.2395190632521,88.5355936632695,89.6166367150354,472297.749072955,0.0,1.0
2024-12-03,98.64,100.865,97.71,99.0,348924,90.3678700221948,92.4062774714992,89.5158615152945,90.6976797668014,380863.943695329,0.0,1.0
2024-12-04,97.25,98.69,96.33,98.54,496858,89.0944379527417,90.4136769311679,88.2515908276361,90.2762562042485,542339.584942778,0.0,1.0
2024-12-05,97.3,98.225,95.6,97.33,382255,89.1402448617149,89.9876726777178,87.5828099566284,89.1677290070987,417246.010011515,0.0,1.0
2024-12-06,99.22,99.61,96.68,97.66,447799,90.8992301662831,91.2565240562736,88.572239190448,89.4700546063214,488789.802715848,0.0,1.0
2024-12-09,101.79,101.9999,99.51,99.51,579162,93.2537052875021,93.4460026913713,91.1649102383273,91.1649102383273,632177.561183737,0.0,1.0
2024-12-10,104.2,105.285,101.45,101.8,567042,95.4615983000071,96.455608224724,92.9422183064848,93.2628666692967,618948.115809995,0.0,1.0
2024-12-11,105.76,105.98,103.061,104.74,629416,96.8907738599688,97.0923242594506,94.4181169135991,95.9563129169169,687031.731795288,0.0,1.0
2024-12-12,105.89,106.79,104.95,105.68,594001,97.0098718232989,97.8343961848153,96.1487019346041,96.8174828056118,648374.899459393,0.0,1.0
2024-12-13,108.12,108.22,106.04,106.18,592178,99.0528599635006,99.1444737814469,97.1472925502183,97.2755518953431,646385.024961346,0.0,1.0
2024-12-16,112.24,114.06,108.74,108.74,800494,102.827349262887,104.494720749509,99.6208656347675,99.6208656347675,873769.937706915,0.0,1.0
2024-12-17,106.66,111.545,106.0113,111.39,762048,97.7152982214852,102.19063322816,97.1209993844678,102.048631810343,831804.652489189,0.0,1.0
2024-12-18,103.53,107.63,103.17,106.12,606199,94.8477857197671,98.6039522555639,94.5179759751606,97.2205836045754,661689.484828113,0.0,1.0
2024-12-19,104.37,105.53,102.73,103.99,1051853,95.6173417905157,96.6800620786924,94.114875176197,95.2692092823199,1148137.93768203,0.0,1.0
2024-12-20,102.89,105.3,102.29,103.03,1905433,94.261457284911,96.469350297416,93.7117743772334,94.3897166300358,2079853.28274129,0.0,1.0
2024-12-23,100.59,103.06,98.45,102.98,638745,92.154339472147,94.4172007754197,90.1938037680969,94.3439097210627,697214.693502518,0.0,1.0
2024-12-24,102.75,102.79,100.24,100.26,205417,94.1331979397863,94.1698434669648,91.833691109335,91.8520138729243,224220.542932167,0.0,1.0
2024-12-26,102.07,102.78,100.92,102.28,603462,93.5102239777517,94.1606820851701,92.4566650713696,93.7026129954388,658701.94423505,0.0,1.0
2024-12-27,101.14,101.84,98.71,101.42,413063,92.6582154708514,93.2995121964752,90.4319996947572,92.9147341611009,450874.124951633,0.0,1.0
2024-12-30,102.03,103.5899,101.26,101.43,448998,93.4735784505732,94.9026623967169,92.7681520523869,92.9238955428956,490098.557254059,0.0,1.0
2024-12-31,102.92,104.45,102.14,102.73,356710,94.2889414302949,95.6906328448727,93.574353650314,94.114875176197,389362.661655721,0.0,1.0
2025-01-02,105.63,105.8,102.55,102.8,412524,96.7716758966387,96.9274193871473,93.9499703038937,94.1790048487594,450285.785755556,0.0,1.0
2025-01-03,107.54,107.7599,105.06,105.59,413598,98.5214998194123,98.7229586050761,96.249477134345,96.7350303694601,451458.097994121,0.0,1.0
2025-01-06,104.75,108.16,103.6,107.54,586975,95.9654742987115,99.0895054906791,94.9119153923295,98.5214998194123,640705.750680852,0.0,1.0
2025-01-07,103.68,106.125,103.53,104.76,967799,94.9852064466865,97.2251642954727,94.8477857197671,95.9746356805062,1056389.76924601,0.0,1.0
2025-01-08,104.73,112.525,103.53,109.78,1826121,95.9471515351223,103.088448644034,94.8477857197671,100.573649341409,1993281.18938467,0.0,1.0
2025-01-10,101.93,106.452,101.455,105.39,1041657,93.3819646326269,97.5247414801569,92.9467989973821,96.5518027335676,1137008.61218444,0.0,1.0
2025-01-13,107.0,107.6099,102.21,102.42,1168162,98.0267852025025,98.5855378781567,93.6384833228764,93.8308723405636,1275093.67711886,0.0,1.0
2025-01-14,109.97,110.7,107.3401,108.3,854623,100.747715595507,101.416496466514,98.3383637973377,99.2177648358039,932853.819607512,0.0,1.0
2025-01-15,112.51,113.25,108.8696,111.27,944780,103.074706571342,103.752648824144,99.7395971428258,101.938695228808,1031263.64688147,0.0,1.0
2025-01-16,111.91,113.7,111.03,112.04,654524,102.525023663664,104.164911004902,101.718822065737,102.644121626994,714438.077871518,0.0,1.0
2025-01-17,113.63,114.4,111.9,112.17,583966,104.10078133234,104.806207730526,102.515862281869,102.763219590324,637421.311643756,0.0,1.0
2025-01-21,114.23,116.41,111.81,114.65,574878,104.650464240017,106.647645471246,102.433409845718,105.035242275392,627501.410690248,0.0,1.0
2025-01-22,112.03,114.745,111.885,114.03,442971,102.6349602452,105.122275402441,102.502120209177,104.467236604125,483519.855334293,0.0,1.0
2025-01-23,110.48,114.17,110.08,111.76,568609,101.214946067032,104.59549594925,100.848490795247,102.387602936745,620658.556478368,0.0,1.0
2025-01-24,106.7,110.61,104.9001,110.0,919648,97.7519437486637,101.334044030363,96.1029866394489,100.77519974089,1003831.10388372,0.0,1.0
2025-01-27,109.38,110.25,106.39,106.39,695180,100.207194069624,101.004234285756,97.4679409130303,97.4679409130303,758815.662946996,0.0,1.0
2025-01-28,111.21,112.79,109.71,109.71,686608,101.88372693804,103.331225261591,100.509519668846,100.509519668846,749458.99580643,0.0,1.0
2025-01-29,112.38,112.77,109.88,110.24,704890,104.319738357231,104.681766279987,101.999046544693,102.333226165698,759353.3059749,1.489,1.0
2025-01-30,115.8,116.36,111.5992,112.73,604423,107.494444756784,108.014279722793,103.594939890339,104.644635210987,651123.726052669,0.0,1.0
2025-01-31,107.9,113.68,102.9,113.68,1947396,100.161058629162,105.526498099751,95.5196750040853,105.526498099751,2097861.49703116,0.0,1.0
2025-02-03,106.7,109.11,105.33,107.0,960614,99.0471265591438,101.284273466431,97.7753874458727,99.3256095766485,1034835.8136245,0.0,1.0
2025-02-04,107.64,109.33,106.19,106.75,1078439,99.9197066806583,101.488494345934,98.573705429386,99.0935403953946,1161764.5589273,0.0,1.0
2025-02-05,106.78,107.87,105.81,107.3,871084,99.1213886971451,100.133210327412,98.2209602738801,99.6040925941531,938388.280698886,0.0,1.0
2025-02-06,108.77,110.08,107.55,107.59,545933,100.968659379926,102.184701889696,99.8361617754069,99.8732928444076,588114.497851853,0.0,1.0
2025-02-07,108.3,110.5,107.355,109.12,703287,100.532369319168,102.574578114202,99.6551478140289,101.293556233681,757626.4502251,0.0,1.0
2025-02-10,109.41,110.34,106.55,109.63,594670,101.562756483936,102.4260538382,98.9078850503915,101.766977363439,640617.160782662,0.0,1.0
2025-02-11,113.98,114.15,109.74,109.74,725851,105.804981117256,105.962788160509,101.869087803191,101.869087803191,781933.857048881,0.0,1.0
2025-02-12,106.15,115.94,106.015,112.6,1267447,98.5365743603854,107.624403498286,98.4112570025083,104.523959236735,1365376.25671802,0.0,1.0
2025-02-13,108.6,109.33,104.15,106.65,1012504,100.810852336673,101.488494345934,96.6800209103546,99.0007127228931,1090735.0930114,0.0,1.0
2025-02-14,95.1,108.9237,94.0,108.11,2081547,88.2791165489651,101.111335512561,87.2580121514482,100.355996741416,2242377.67026363,0.0,1.0
2025-02-18,90.96,96.11,88.1201,95.33,2347299,84.4360509074013,89.2166760412307,81.7998378360301,88.4926201957187,2528662.99105048,0.0,1.0
2025-02-19,92.04,92.93,89.16,90.95,1142462,85.438589770418,86.2647560556817,82.7651528023736,84.4267681401512,1230734.2942171,0.0,1.0
2025-02-20,90.11,91.9469,88.63,91.2,985698,83.6470156911383,85.352167207319,82.2731661381154,84.658837321405,1061857.92817723,0.0,1.0
2025-02-21,91.04,91.64,88.35,90.96,950178,84.5103130454026,85.0672790804118,82.0132486551111,84.4360509074013,1023593.47637875,0.0,1.0
2025-02-24,89.34,92.3499,89.2,91.27,756709,82.9322426128764,85.7262627275003,82.8022838713742,84.7238166921561,815176.099548808,0.0,1.0
2025-02-25,88.07,90.22,86.76,89.34,1076018,81.7533311721068,83.7491261308899,80.5372886623366,82.9322426128764,1159156.50043056,0.0,1.0
2025-02-26,87.89,94.41,86.71,90.28,1670163,81.5862413616041,87.6386056087045,80.4908748260859,83.8048227343909,1799208.09710303,0.0,1.0
2025-02-27,88.78,89.86,86.78,87.92,958084,82.4124076468678,83.4149465098844,80.5558541968369,81.6140896633545,1032110.33324583,0.0,1.0
2025-02-28,90.39,91.145,89.29,89.6,1191557,83.9069331741426,84.6077821015292,82.8858287766256,83.1735945613804,1283622.61800782,0.0,1.0
2025-03-03,90.46,91.49,88.9,90.46,780302,83.9719125448936,84.9280375716595,82.5238008538696,83.9719125448936,840592.012028579,0.0,1.0
2025-03-04,88.54,90.01,87.66,89.54,973026,82.1896212328641,83.5541880186367,81.3727377148505,83.1178979578795,1048206.82645453,0.0,1.0
2025-03-05,84.19,88.68,84.01,87.91,1020896,78.151617479047,82.3195799743662,77.9845276685443,81.6048068961043,1099775.50065478,0.0,1.0
2025-03-06,82.65,83.97,81.475,83.4,1692933,76.7220713225233,77.9473965995437,75.6313461706302,77.4182788662849,1823737.420511,0.0,1.0
2025-03-07,87.18,87.88,82.56,82.86,1149636,80.9271648868431,81.5769585943539,76.6385264172719,76.9170094347766,1238462.59312483,0.0,1.0
2025-03-10,87.37,89.24,86.03,86.03,970901,81.103537464596,82.8394149403748,79.8596466530754,79.8596466530754,1045917.63838944,0.0,1.0
2025-03-11,87.63,89.2,85.37,86.67,640766,81.3448894131,82.8022838713742,79.2469840145652,80.4537437570852,690274.766922941,0.0,1.0
2025-03-12,86.46,88.5,83.5997,88.43,1241553,80.258805644832,82.1524901638634,77.6036557282705,82.0875107931124,1337481.55753813,0.0,1.0
2025-03-13,80.87,86.46,79.55,86.46,1125297,75.0697387519959,80.258805644832,73.8444134749756,80.258805644832,1212243.04097609,0.0,1.0
2025-03-14,83.03,83.03,80.07,80.87,801229,77.0748164780292,77.0748164780292,74.3271173719836,75.0697387519959,863135.93609352,0.0,1.0
2025-03-17,91.7,92.37,84.51,84.51,1685847,85.1229756839127,85.7449210896731,78.448666031052,78.448666031052,1816103.9209208,0.0,1.0
2025-03-18,87.97,91.95,87.285,91.95,1070859,81.6605034996053,85.3550448651666,81.0246339429697,85.3550448651666,1153598.89044102,0.0,1.0
2025-03-19,89.39,89.705,87.02,87.61,982313,82.9786564491272,83.271063617507,80.7786406108406,81.3263238785997,1058211.38624767,0.0,1.0
2025-03-20,88.72,89.5,87.14,89.5,878182,82.3567110433668,83.0807668888789,80.8900338178425,83.0807668888789,946034.707468751,0.0,1.0
2025-03-21,89.2,89.31,86.875,88.21,1669303,82.8022838713742,82.9043943111259,80.6440404857134,81.883289913609,1798281.64922728,0.0,1.0
2025-03-24,93.2,93.3,89.4613,90.0,766530,86.5153907714359,86.6082184439374,83.0448425796207,83.5449052513866,825755.918836894,0.0,1.0
2025-03-25,94.03,94.15,91.495,92.93,914105,87.2858604531986,87.3972536602005,84.9326789552846,86.2647560556817,984733.297050865,0.0,1.0
2025-03-26,92.8,94.0,92.185,93.86,751635,86.1440800814297,87.2580121514482,85.5731898955452,87.128053409946,809710.057081874,0.0,1.0
2025-03-27,92.21,93.8399,91.88,92.66,556391,85.5963968136706,87.1093950477732,85.2900654944155,86.0141213399275,599380.534926981,0.0,1.0
2025-03-28,91.01,93.135,90.37,92.42,544201,84.4824647436521,86.4550527843099,83.8883676396423,85.7913349259238,586248.674920691,0.0,1.0
2025-03-31,90.9,92.29,89.37,89.5,770128,84.3803543039004,85.6706589516718,82.9600909146268,83.0807668888789,829631.918205445,0.0,1.0
2025-04-01,91.4,92.65,89.02,91.04,955007,84.8444926664081,86.0048385726774,82.6351940608715,84.5103130454026,1028795.58892759,0.0,1.0
2025-04-02,93.08,93.48,90.07,90.07,713829,86.403997564434,86.7753082544402,83.6098846221376,83.6098846221376,768982.977557854,0.0,1.0
2025-04-03,92.97,93.745,90.26,90.73,833333,86.3018871246823,87.0213015865693,83.7862571998906,84.2225472606478,897720.450748315,0.0,1.0
2025-04-04,92.29,95.4099,90.2507,90.76,1222513,85.6706589516718,88.5667895060474,83.7776242263479,84.2503955623983,1316970.43247498,0.0,1.0
2025-04-07,93.45,94.58,87.49,88.57,1515588,86.7474599526897,87.7964126519571,81.2149306715979,82.2174695346145,1632689.86408643,0.0,1.0
2025-04-08,90.33,94.7,89.44,94.68,2090841,83.8512365706416,87.907805858959,83.0250702853779,87.8892403244587,2252389.77091158,0.0,1.0
2025-04-09,92.58,95.61,83.11,84.03,2818256,85.9398592019263,88.752537678723,77.1490786160304,78.0030932030446,3036008.47037636,0.0,1.0
2025-04-10,94.68,95.31,90.8385,92.5,1490730,87.8892403244587,88.4740546612184,84.323265285312,85.8655970639251,1605911.21141733,0.0,1.0
2025-04-11,98.99,99.905,94.68,96.7,1275280,91.8901130092751,92.7394862126641,87.8892403244587,89.7643593089898,1373814.47324216,0.0,1.0
2025-04-14,98.75,100.67,97.3368,100.35,1035915,91.6673265952714,93.4496179073009,90.3554859274796,93.152569355296,1115954.94326631,0.0,1.0
2025-04-15,96.55,99.85,95.4554,99.85,621989,89.6251178002375,92.6884309927883,88.6090260970356,92.6884309927883,670046.962547377,0.0,1.0
2025-04-16,92.5,93.82,91.1,93.5,3306710,85.8655970639251,87.0909223409454,84.5660096489035,86.7938737889405,3562202.85491389,0.0,1.0
2025-04-17,91.49,93.339,91.07,93.02,1949090,84.9280375716595,86.644421236213,84.538161347153,86.3483009609331,2099686.38389339,0.0,1.0
2025-04-21,90.17,91.9129,89.3,91.14,1130211,83.7027122946392,85.3206057986685,82.8951115438758,84.6031407179041,1217536.72104753,0.0,1.0
2025-04-22,93.1,94.15,90.51,91.12,1240133,86.4225630989343,87.3972536602005,84.0183263811444,84.5845751834038,1335951.84127817,0.0,1.0
2025-04-23,93.3,94.5,92.42,93.6,1363855,86.6082184439374,87.7221505139559,85.7913349259238,86.886701461442,1469233.2181197,0.0,1.0
2025-04-24,92.68,93.91,91.77,93.01,844748,86.0326868744279,87.1744672461968,85.1879550546638,86.3390181936829,910017.430401457,0.0,1.0
2025-04-25,94.81,95.129,91.37,93.01,775620,88.0099162987107,88.3060365739906,84.8166443646577,86.3390181936829,835548.257430592,0.0,1.0
2025-04-28,95.5,96.4,93.7216,96.225,982706,88.6504272389713,89.4858762914852,86.9995799112039,89.3234278646075,1058634.75138159,0.0,1.0
2025-04-29,96.84,97.12,93.89,95.32,936915,89.8943180504919,90.1542355334962,87.1559017116965,88.4833374284685,1009305.71105771,0.0,1.0
2025-04-30,93.37,94.56,90.55,92.54,1209155,89.8813221763417,91.0268590017658,87.166688690883,89.0823343065081,1256087.46752189,3.456,1.0
2025-05-01,92.48,93.795,90.55,92.84,998456,89.024576147243,90.290442471136,87.166688690883,89.3711251028335,1037210.33984232,0.0,1.0
2025-05-02,92.91,94.0,92.1904,92.69,748683,89.4385096219761,90.4877828486251,88.7457967651902,89.2267297046708,777742.583412954,0.0,1.0
2025-05-05,92.8,93.455,91.415,92.5,909446,89.3326196633235,89.9631462353006,87.9993688202879,89.0438288669981,944745.481752059,0.0,1.0
2025-05-06,96.87,97.05,92.85,93.05,1433147,93.2505481334714,93.4238226112666,89.380751462711,89.5732786602613,1488773.55328026,0.0,1.0
2025-05-07,95.55,97.49,95.5,96.99,673118,91.9798686296396,93.8473824458772,91.931736830252,93.3660644520015,699244.583170395,0.0,1.0
2025-05-08,90.73,96.9399,90.37,95.55,1291116,87.3399631686782,93.3178363890152,86.9934142130877,91.9798686296396,1341229.72382944,0.0,1.0
2025-05-09,91.23,91.86,90.07,91.0,574716,87.8212811625539,88.4277418348372,86.7046234167623,87.5998748853711,597023.181464998,0.0,1.0
2025-05-12,92.67,93.5124,91.72,92.0,831490,89.2074769849158,90.0184015409975,88.292972796552,88.5625108731224,863763.676592145,0.0,1.0
2025-05-13,93.95,95.35,92.9553,93.415,774914,90.4396510492375,91.7873414320893,89.4821170322212,89.9246407957905,804991.720505027,0.0,1.0
2025-05-14,94.3,94.91,93.37,94.44,773782,90.7765736449504,91.3637815974788,89.8813221763417,90.9113426832356,803815.782752436,0.0,1.0
2025-05-15,97.01,97.48,94.0801,94.3,1145584,93.3853171717566,93.8377560859997,90.5648899912439,90.7765736449504,1190049.0056226,0.0,1.0
2025-05-16,99.64,100.0,97.3,97.32,849403,95.9170498195426,96.263598775133,93.6644816082044,93.6837343279595,882371.956594063,0.0,1.0
2025-05-19,97.17,100.54,96.85,99.22,990005,93.5393389297968,96.7834222085188,93.2312954137163,95.512742704687,1028431.32045437,0.0,1.0
2025-05-20,96.36,97.65,96.14,97.36,752984,92.7596037797182,94.0014042039174,92.5478238624129,93.7222397674695,782210.52358424,0.0,1.0
2025-05-21,96.77,97.9144,95.8482,96.11,697994,93.1542845346962,94.2559251590789,92.2669266811871,92.5189447827804,725086.126927874,0.0,1.0
2025-05-22,95.01,97.18,94.315,96.84,584469,91.4600451962539,93.5489652896743,90.7910131847667,93.2216690538388,607154.737031274,0.0,1.0
2025-05-23,95.1,96.045,94.42,95.01,496460,91.5466824351515,92.4563734435765,90.8920899634806,91.4600451962539,515729.732024361,0.0,1.0
2025-05-27,95.52,96.67,95.3278,96.18,550086,91.9509895500071,93.0580209359211,91.7659709131613,92.586329301923,571437.186017711,0.0,1.0
2025-05-28,93.45,95.43,93.03,95.37,489857,89.9583330553618,91.8643523111095,89.5540259405063,91.8065941518444,508870.441405667,0.0,1.0
2025-05-29,94.07,94.32,92.4216,93.41,555040,90.5551673677676,90.7958263647055,88.9683582055583,89.9198276158518,576583.471906703,0.0,1.0
2025-05-30,95.93,96.615,94.44,94.44,861067,92.3456703049851,93.0050759565948,90.9113426832356,90.9113426832356,894488.68622854,0.0,1.0
2025-06-02,96.91,96.93,94.89,95.51,681909,93.2890535729814,93.3083062927365,91.3445288777237,91.9413631901296,708376.799409822,0.0,1.0
2025-06-03,97.19,97.23,94.56,96.98,822463,93.5585916495518,93.5970970890619,91.0268590017658,93.356438092124,854386.300185216,0.0,1.0
2025-06-04,95.4,97.11,95.0861,97.11,520958,91.8354732314769,93.4815807705317,91.5333017949218,93.4815807705317,541178.603988131,0.0,1.0
2025-06-05,95.67,95.9878,94.49,95.1,523608,92.0953849481698,92.4013106650771,90.9594744826232,91.5466824351515,543931.461801176,0.0,1.0
2025-06-06,98.13,98.13,96.15,96.16,494053,94.463469478038,94.463469478038,92.5574502222904,92.5670765821679,513229.306078701,0.0,1.0
2025-06-09,97.55,98.73,96.332,98.73,501308,93.9051406051423,95.0410510706889,92.7326499720612,95.0410510706889,520765.903600831,0.0,1.0
2025-06-10,96.1,98.45,95.74,97.36,704456,92.5093184229028,94.7715129941185,92.1627694673124,93.7222397674695,731798.944734628,0.0,1.0
2025-06-11,92.66,97.11,92.06,96.37,864858,89.1978506250383,93.4815807705317,88.6202690323875,92.7692301395957,898426.831122598,0.0,1.0
2025-06-12,94.83,94.98,91.7,92.55,543950,91.2867707184587,91.4311661166214,88.273720076797,89.0919606663856,565063.021662674,0.0,1.0
2025-06-13,96.38,97.28,94.8,95.0,642562,92.7788564994732,93.6452288884494,91.2578916388261,91.4504188363764,667502.574364577,0.0,1.0
2025-06-16,100.21,101.18,97.14,97.2,884476,96.4657523325608,97.3995092406796,93.5104598501642,93.5682180094293,918806.289453287,0.0,1.0
2025-06-17,100.61,100.89,98.7701,99.31,613667,96.8508067276614,97.1203448042317,95.0796527737977,95.5993799435846,637486.03605969,0.0,1.0
2025-06-18,103.07,103.5499,100.34,100.49,783656,99.2188912575296,99.6808602680515,96.5908950109685,96.7352904091312,814073.03484527,0.0,1.0
2025-06-20,102.1,104.4899,101.76,104.06,1419838,98.2851343494108,100.585738096538,97.9578381135754,100.171900885403,1474947.97417316,0.0,1.0
2025-06-23,101.55,102.64,99.77,101.41,741222,97.7556845561476,98.8049577827965,96.0421924979502,97.6209155178624,769991.990151394,0.0,1.0
2025-06-24,101.86,102.26,100.07,101.36,801570,98.0541017123505,98.4391561074511,96.3309832942756,97.5727837184748,832682.353661458,0.0,1.0
2025-06-25,99.34,102.27,97.2801,102.27,751101,95.6282590232172,98.4487824673286,93.6453251520482,98.4487824673286,780254.436315574,0.0,1.0
2025-06-26,98.58,100.75,98.08,99.38,559247,94.8966556725262,96.9855757659465,94.4153376786505,95.6667644627272,580953.763536696,0.0,1.0
2025-06-27,99.16,99.76,97.0,98.5,1849394,95.4549845454219,96.0325661380727,93.375690811879,94.819644793506,1921176.87633941,0.0,1.0
2025-06-30,99.63,100.4,98.05,99.5,924155,95.907423459665,96.6486531702336,94.3864585990179,95.7822807812574,960025.400835866,0.0,1.0
2025-07-01,101.88,103.13,98.845,99.375,881886,98.0733544321055,99.2766494167947,95.1517542092802,95.6619512827885,916115.760496386,0.0,1.0
2025-07-02,103.17,103.4,100.835,101.92,907204,99.3151548563048,99.5365611334876,97.0673998249054,98.1118598716156,942416.460160795,0.0,1.0
2025-07-03,102.9,103.5,101.34,103.03,433063,99.0552431396119,99.6328247322627,97.5535309987198,99.1803858180196,449872.023807892,0.0,1.0
2025-07-07,101.16,102.8,99.26,102.68,739900,97.3802565209246,98.9589795408368,95.5512481441971,98.8434632223066,768618.677687678,0.0,1.0
2025-07-08,102.37,102.91,100.54,101.43,555429,98.5450460661037,99.0648694994894,96.7834222085188,97.6401682376174,576987.570657372,0.0,1.0
2025-07-09,101.61,102.39,99.95,102.37,519730,97.8134427154127,98.5642987858587,96.2154669757455,98.5450460661037,539902.940065708,0.0,1.0
2025-07-10,100.74,102.595,100.71,101.61,507225,96.975949406069,98.7616391633477,96.9470703264365,97.8134427154127,526912.56763094,0.0,1.0
2025-07-11,100.52,101.92,98.31,101.15,701500,96.7641694887637,98.1118598716156,94.6367439558333,97.3706301610471,728728.209755246,0.0,1.0
2025-07-14,101.98,102.76,100.52,101.34,443203,98.1696180308807,98.9204741013267,96.7641694887637,97.5535309987198,460405.6004963,0.0,1.0
2025-07-15,102.78,105.815,102.57,102.65,896674,98.9397268210817,101.861327043907,98.7375732636539,98.8145841426741,931477.745907449,0.0,1.0
2025-07-16,104.49,105.3,103.305,103.71,775211,100.585834360137,101.365569510215,99.4451107146512,99.8349782896905,805300.248342938,0.0,1.0
2025-07-17,106.81,106.94,103.82,104.6,1111492,102.81914985172,102.944292530127,99.9408682483431,100.691724318789,1154633.74956133,0.0,1.0
2025-07-18,105.94,107.75,105.2,106.9,713107,101.981656542376,103.724027680206,101.26930591144,102.905787090617,740785.726976385,0.0,1.0
2025-07-21,106.17,109.277,105.97,106.27,878586,102.203062819559,105.193972833502,102.010535622008,102.299326418334,912687.673408441,0.0,1.0
2025-07-22,104.71,107.0329,104.19,105.99,1078859,100.797614277442,103.033721413389,100.297043563811,102.029788341764,1120734.12351865,0.0,1.0
2025-07-23,119.16,126.4,113.0,113.18,3855694,114.707704300449,121.677188851768,108.7778666159,108.951141093696,4005349.94438208,0.0,1.0
2025-07-24,105.88,119.17,105.465,119.17,1658779,101.923898383111,114.717330660326,101.524404448194,114.717330660326,1723163.29443991,0.0,1.0
2025-07-25,104.92,107.5299,102.7393,106.72,1320132,100.99976783487,103.512151499302,98.9005475363803,102.732512612822,1371371.95866088,0.0,1.0
2025-07-28,104.36,107.12,103.32,105.0,1122077,100.460691681729,103.117567007923,99.4595502544674,101.07677871389,1165629.59859948,0.0,1.0
2025-07-29,108.15,108.38,104.2,104.36,1113038,104.109082075306,104.330488352489,100.306669923689,100.460691681729,1156239.75642133,0.0,1.0
2025-07-30,111.16,112.17,108.56,109.01,1475920,107.006616398438,107.978878746067,104.503762830284,104.936949024773,1533206.75601135,0.0,1.0
2025-07-31,111.14,112.25,110.1214,111.45,857321,106.987363678683,108.055889625087,106.006822661559,107.285780834886,890597.287976588,0.0,1.0
2025-08-01,107.88,110.44,106.38,110.11,927144,103.849170358614,106.313518487257,102.405216376987,105.995848611299,963130.416686122,0.0,1.0
2025-08-04,103.61,107.18,102.0,106.07,1295835,102.004759806082,105.519449435536,100.419703698681,104.426646777638,1316227.4447314,2.354,1.0
2025-08-05,105.03,106.285,103.63,103.65,864535,103.402759602671,104.638315760925,102.024449944062,102.044140082042,878140.113464191,0.0,1.0
2025-08-06,104.45,105.24,103.42,105.01,694462,102.831745601248,103.609506051463,101.817703495271,103.383069464691,705390.689187325,0.0,1.0
2025-08-07,105.76,106.04,103.75,104.19,572733,104.121449638946,104.397111570668,102.142590771943,102.575773807506,581746.050309919,0.0,1.0
2025-08-08,107.74,108.55,105.93,105.93,723771,106.07077329898,106.868223887175,104.288815811777,104.288815811777,735160.922417352,0.0,1.0
2025-08-11,107.53,109.0,106.25,107.62,749732,105.864026850188,107.311251991728,104.60385801946,105.952632471099,761530.468457301,0.0,1.0
2025-08-12,107.83,107.93,105.863281,107.14,455226,106.15937891989,106.257829609791,104.223130495983,105.480069159576,462389.852685951,0.0,1.0
2025-08-13,109.65,110.1,106.88,107.85,1052453,107.951181476082,108.394209580635,105.224097365834,106.17906905787,1069015.3629821,0.0,1.0
2025-08-14,107.99,109.01,106.5,108.39,490006,106.316900023731,107.321097060718,104.849984744211,106.710702783334,497717.182575759,0.0,1.0
2025-08-15,110.65,111.1,108.3,108.36,1086165,108.935688375089,109.378716479642,106.622097162423,106.681167576364,1103257.88584711,0.0,1.0
2025-08-18,108.9,112.88,108.7039,111.0,832727,107.212801301827,111.131138759874,107.019739498932,109.280265789741,845831.553684575,0.0,1.0
2025-08-19,110.06,110.64,108.74,108.8,558742,108.354829304675,108.925843306099,107.055280197986,107.114350611927,567534.875137741,0.0,1.0
2025-08-20,114.2,114.26,110.865,111.09,803294,112.430687866563,112.489758280503,109.147357358375,109.368871410652,815935.369077133,0.0,1.0
2025-08-21,113.25,114.4,111.965,113.31,700776,111.495406312506,112.627589246364,110.230314947283,111.554476726447,711804.052066118,0.0,1.0
2025-08-22,116.04,116.6272,113.46,113.82,740641,114.242180560735,114.820283011832,111.702152761298,112.05657524494,752296.404166667,0.0,1.0
2025-08-25,115.425,117.45,114.56,116.335,585355,113.636708817846,115.630335288334,112.785110350205,114.532610095942,594566.681646005,0.0,1.0
2025-08-26,114.99,115.88,113.1713,114.46,676211,113.208448316778,114.084659456894,111.417925619555,112.686659660304,686852.474758953,0.0,1.0
2025-08-27,116.8,116.99,114.59,114.96,493502,114.99040580398,115.177462114791,112.814645557175,113.178913109808,501268.198829201,0.0,1.0
2025-08-28,115.4,116.74,114.86,116.74,470919,113.612096145371,114.93133539004,113.080462419907,114.93133539004,478329.812086776,0.0,1.0
2025-08-29,115.64,116.61,115.2844,115.87,544427,113.848377801132,114.803349493169,113.498287147846,114.074814387904,552994.601205236,0.0,1.0
2025-09-02,116.01,116.58,115.1012,115.64,768032,114.212645353765,114.773814286199,113.317925483948,113.848377801132,780118.453994489,0.0,1.0
2025-09-03,110.6,116.44,109.92,116.05,922098,108.886463030139,114.635983320338,108.216998338814,114.252025629725,936608.977479336,0.0,1.0
2025-09-04,113.07,113.345,110.41,111.12,678303,111.318195070685,111.588934467912,108.699406719327,109.398406617622,688977.396384298,0.0,1.0
2025-09-05,113.83,115.49,113.45,113.5,720534,112.06642031393,113.700701766281,111.692307692308,111.741533037258,731872.982024795,0.0,1.0
2025-09-08,111.54,115.28,111.4375,114.18,598320,109.811899515205,113.49395531749,109.710987558057,112.410997728583,607735.710743801,0.0,1.0
2025-09-09,108.68,112.1348,108.61,111.01,699704,106.996209784046,110.397484218734,106.927294301115,109.290110858731,710715.182093663,0.0,1.0
2025-09-10,109.5,109.53,106.32,108.03,749622,107.803505441231,107.833040648202,104.67277350239,106.356280299692,761418.737396696,0.0,1.0
2025-09-11,111.01,111.76,109.36,109.91,420126,109.290110858731,110.028491032986,107.66567447537,108.207153269824,426737.486983473,0.0,1.0
2025-09-12,110.64,111.615,109.9,110.25,417254,108.925843306099,109.88573753263,108.197308200834,108.541885615486,423820.290564738,0.0,1.0
2025-09-15,108.49,110.87,108.38,110.56,494379,106.809153473235,109.15227989287,106.700857714344,108.847082754178,502159.000103304,0.0,1.0
2025-09-16,103.01,108.805,101.6,108.51,1229775,101.414055666678,107.119273146422,100.025900939079,106.828843611215,1249127.86415289,0.0,1.0
2025-09-17,103.52,104.4,101.94,102.87,831640,101.916154185171,102.782520256297,100.360633284741,101.276224700817,844727.447658405,0.0,1.0
2025-09-18,104.47,105.2775,102.49,103.01,767978,102.851435739228,103.646425060176,100.902112079195,101.414055666678,780063.6042011,0.0,1.0
2025-09-19,100.0,104.81,99.5001,104.81,1892285,98.4506899006679,103.18616808489,97.9585349018544,103.18616808489,1922063.7274449,0.0,1.0
2025-09-22,99.47,100.19,97.9,99.95,1492540,97.9289012441943,98.6377462114791,96.3832254127539,98.4014645557176,1516027.97451791,0.0,1.0
2025-09-23,96.85,99.715,96.57,99.38,862038,95.3494931687968,98.170105434451,95.073831237075,97.8402956232837,875603.81838843,0.0,1.0
2025-09-24,97.22,98.55,96.236,97.0,880179,95.7137607214293,97.0231548971082,94.7450059328067,95.4971692036478,894030.301756198,0.0,1.0
2025-09-25,97.49,97.84,94.5,97.31,1482633,95.9795775841611,96.3241549988135,93.0359019561311,95.8023663423399,1505965.06890496,0.0,1.0
2025-09-26,98.43,101.86,98.05,100.35,1582894,96.9050140692274,100.28187273282,96.5309014476048,98.7952673153202,1607803.86769972,0.0,1.0
2025-09-29,96.12,98.44,95.13,98.44,1384634,94.630803132522,96.9148591382175,93.6561413025053,96.9148591382175,1406423.86701102,0.0,1.0
2025-09-30,94.1,96.59,93.745,96.31,1613005,92.6420991965285,95.0935213750551,92.2925992473811,94.8178594433332,1638388.72193526,0.0,1.0
2025-10-01,92.96,94.36,86.64,87.0,2323221,91.5197613316609,92.8980709902702,85.2976777299387,85.6521002135811,2359781.33047521,0.0,1.0
2025-10-02,92.58,93.6812,89.94,92.06,1736509,91.1456487100383,92.2297877072245,88.5465504966607,90.6337051225549,1763836.29383609,0.0,1.0
2025-10-03,92.56,94.8,92.27,92.78,1813321,91.1259585720582,93.3312540258331,90.8404515713463,91.3425500898397,1841857.07772039,0.0,1.0
2025-10-06,92.77,94.12,92.0,92.5,1480399,91.3327050208496,92.6617893345086,90.5746347086145,91.0668881581178,1503695.91263774,0.0,1.0
2025-10-07,92.87,94.6,92.25,94.6,1227044,91.4311557107503,93.1343526460318,90.8207614333661,93.1343526460318,1246353.88663912,0.0,1.0
2025-10-08,92.12,93.122,91.49,93.01,1476849,90.6927755364952,91.6792514492999,90.072536190121,91.5689866766112,1500090.04659091,0.0,1.0
2025-10-09,91.55,93.14,91.5,92.12,842350,90.1316066040614,91.6969725734821,90.0823812591111,90.6927755364952,855605.990013774,0.0,1.0
2025-10-10,94.43,94.77,91.5,92.36,1280007,92.9669864732007,93.3017188188629,90.0823812591111,90.9290571922568,1300150.36084711,0.0,1.0
2025-10-13,92.03,95.5599,91.94,94.54,1241075,90.6041699155846,94.0793808183883,90.515564294674,93.0752822320914,1260605.69128788,0.0,1.0
2025-10-14,93.26,94.03,91.8,91.86,801241,91.8151134013629,92.573183713598,90.3777333288131,90.4368037427535,813850.06119146,0.0,1.0
2025-10-15,93.05,94.5409,92.335,93.73,756240,91.6083669525715,93.0761682883005,90.9044445197817,92.277831643896,768140.88429752,0.0,1.0
2025-10-16,91.86,93.4668,91.8,93.05,969149,90.4368037427535,92.0187094280775,90.3777333288131,91.6083669525715,984400.415048209,0.0,1.0
2025-10-17,94.56,94.71,92.29,92.29,669838,93.0949723700715,93.2426484049225,90.8601417093264,90.8601417093264,680379.183402204,0.0,1.0
2025-10-20,91.25,95.57,91.12,95.26,1030556,89.8362545343594,94.0893243380683,89.7082686374886,93.7841271993762,1046773.77176309,0.0,1.0
2025-10-21,90.25,91.86,89.12,90.18,1003578,88.8517476353528,90.4368037427535,87.7392548394752,88.7828321524223,1019371.22128099,0.0,1.0
2025-10-22,91.15,91.48,89.53,90.25,824271,89.7378038444588,90.062691121131,88.1429026680679,88.8517476353528,837242.48233471,0.0,1.0
2025-10-23,89.35,91.08,87.68,91.08,959112,87.9656914262467,89.6688883615283,86.3215649049056,89.6688883615283,974205.463636364,0.0,1.0
2025-10-24,90.01,91.19,89.825,89.99,645078,88.6154659795912,89.777184120419,88.4333322032749,88.595775841611,655229.537396694,0.0,1.0
2025-10-27,90.49,91.1,89.745,90.5,844598,89.0880292911144,89.6885784995084,88.3545716513544,89.0978743601044,857889.366597796,0.0,1.0
2025-10-28,88.2,90.5924,88.165,90.4,996221,86.8335084923891,89.1888427975726,86.7990507509238,88.9994236702038,1011898.44480027,0.0,1.0
2025-10-29,87.12,87.695,85.56,86.16,1108345,87.12,87.695,85.56,86.16,1108345,1.371,1.0
2025-10-30,86.87,88.1962,85.25,85.81,1021609,86.87,88.1962,85.25,85.81,1021609,0.0,1.0
2025-10-31,87.8,88.1445,86.2501,86.99,811854,87.8,88.1445,86.2501,86.99,811854,0.0,1.0
2025-11-03,88.46,89.2,87.1101,87.8,830246,88.46,89.2,87.1101,87.8,830246,0.0,1.0
2025-11-04,88.85,90.3,87.81,89.2,1118606,88.85,90.3,87.81,89.2,1118606,0.0,1.0
2025-11-05,88.56,89.9999,88.375,88.96,657691,88.56,89.9999,88.375,88.96,657691,0.0,1.0
2025-11-06,87.95,89.24,87.4,88.36,618203,87.95,89.24,87.4,88.36,618203,0.0,1.0
2025-11-07,88.72,88.78,87.32,88.15,770121,88.72,88.78,87.32,88.15,770121,0.0,1.0
2025-11-10,88.67,89.5,88.1,89.12,561450,88.67,89.5,88.1,89.12,561450,0.0,1.0
2025-11-11,89.93,90.37,88.67,88.67,642207,89.93,90.37,88.67,88.67,642207,0.0,1.0
2025-11-12,90.94,91.86,90.31,90.74,891480,90.94,91.86,90.31,90.74,891480,0.0,1.0
2025-11-13,91.57,92.32,90.84,91.18,676033,91.57,92.32,90.84,91.18,676033,0.0,1.0
2025-11-14,90.47,91.99,89.75,91.82,575689,90.47,91.99,89.75,91.82,575689,0.0,1.0
2025-11-17,88.01,90.57,87.64,90.5,761169,88.01,90.57,87.64,90.5,761169,0.0,1.0
2025-11-18,87.96,88.39,87.18,87.87,644841,87.96,88.39,87.18,87.87,644841,0.0,1.0
2025-11-19,87.66,88.02,86.76,88.02,724724,87.66,88.02,86.76,88.02,724724,0.0,1.0
2025-11-20,85.61,88.54,85.33,87.62,945194,85.61,88.54,85.33,87.62,945194,0.0,1.0
2025-11-21,86.37,87.68,85.0237,85.61,796238,86.37,87.68,85.0237,85.61,796238,0.0,1.0
2025-11-24,84.94,86.55,84.39,86.21,978382,84.94,86.55,84.39,86.21,978382,0.0,1.0
2025-11-25,83.85,86.32,83.79,85.36,844010,83.85,86.32,83.79,85.36,844010,0.0,1.0
2025-11-26,82.99,84.82,82.82,84.02,901757,82.99,84.82,82.82,84.02,901757,0.0,1.0