date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-07-28,14.25,14.63,14.25,14.63,131300,3.43171641432262,3.52322885203789,3.43171641432262,3.52322885203789,545215.505626014,0.0,1.0
1995-07-31,14.13,14.38,14.13,14.25,34400,3.40281774978095,3.46302330090942,3.40281774978095,3.43171641432262,142843.971009405,0.0,1.0
1995-08-01,13.5,14.25,13.25,14.25,45300,3.25109976093721,3.43171641432262,3.19089420980875,3.43171641432262,188105.578102502,0.0,1.0
1995-08-02,14.0,14.0,13.5,13.5,52000,3.37151086319415,3.37151086319415,3.25109976093721,3.25109976093721,215926.932921194,0.0,1.0
1995-08-03,13.88,14.0,13.63,14.0,16800,3.34261219865248,3.37151086319415,3.28240664752402,3.37151086319415,69761.0090976166,0.0,1.0
1995-08-04,13.75,13.88,13.75,13.88,3000,3.31130531206568,3.34261219865248,3.31130531206568,3.34261219865248,12457.3230531458,0.0,1.0
1995-08-07,14.0,14.0,14.0,14.0,1100,3.37151086319415,3.37151086319415,3.37151086319415,3.37151086319415,4567.68511948679,0.0,1.0
1995-08-08,13.63,14.0,13.63,14.0,15000,3.28240664752402,3.37151086319415,3.28240664752402,3.37151086319415,62286.615265729,0.0,1.0
1995-08-09,13.63,13.75,13.63,13.75,2700,3.28240664752402,3.31130531206568,3.28240664752402,3.31130531206568,11211.5907478312,0.0,1.0
1995-08-10,13.63,13.63,13.63,13.63,1300,3.28240664752402,3.28240664752402,3.28240664752402,3.28240664752402,5398.17332302985,0.0,1.0
1995-08-11,13.63,13.63,13.63,13.63,30000,3.28240664752402,3.28240664752402,3.28240664752402,3.28240664752402,124573.230531458,0.0,1.0
1995-08-14,13.63,13.75,13.63,13.75,1000,3.28240664752402,3.31130531206568,3.28240664752402,3.31130531206568,4152.44101771527,0.0,1.0
1995-08-15,13.88,13.88,13.75,13.75,5500,3.34261219865248,3.34261219865248,3.31130531206568,3.31130531206568,22838.425597434,0.0,1.0
1995-08-16,12.88,13.88,12.88,13.88,65600,3.10178999413862,3.34261219865248,3.10178999413862,3.34261219865248,272400.130762121,0.0,1.0
1995-08-17,12.25,13.0,12.25,13.0,19300,2.95007200529488,3.13068865868028,2.95007200529488,3.13068865868028,80142.1116419047,0.0,1.0
1995-08-18,12.75,12.75,12.5,12.5,12100,3.07048310755181,3.07048310755181,3.01027755642335,3.01027755642335,50244.5363143548,0.0,1.0
1995-08-21,13.0,13.0,12.88,12.88,2500,3.13068865868028,3.13068865868028,3.10178999413862,3.10178999413862,10381.1025442882,0.0,1.0
1995-08-22,13.5,13.5,13.13,13.13,34400,3.25109976093721,3.25109976093721,3.16199554526708,3.16199554526708,142843.971009406,0.0,1.0
1995-08-23,13.63,14.0,13.5,13.5,52000,3.29858989966735,3.38813342592391,3.26712866071234,3.26712866071234,214867.571161688,0.0672,1.0
1995-08-24,13.63,13.75,13.5,13.75,45800,3.29858989966735,3.32763104331813,3.26712866071234,3.32763104331813,189248.745369333,0.0,1.0
1995-08-25,13.38,13.88,13.38,13.75,14700,3.23808751706157,3.35909228227313,3.23808751706157,3.32763104331813,60741.4095399387,0.0,1.0
1995-08-28,13.5,13.5,13.25,13.5,52000,3.26712866071234,3.26712866071234,3.20662627810656,3.26712866071234,214867.571161688,0.0,1.0
1995-08-29,13.63,13.75,13.5,13.5,71800,3.29858989966735,3.32763104331813,3.26712866071234,3.26712866071234,296682.530950177,0.0,1.0
1995-08-30,13.5,13.75,13.5,13.75,31300,3.26712866071234,3.32763104331813,3.26712866071234,3.32763104331813,129333.749564632,0.0,1.0
1995-08-31,13.75,13.75,13.75,13.75,11400,3.32763104331813,3.32763104331813,3.32763104331813,3.32763104331813,47105.5829085239,0.0,1.0
1995-09-01,13.88,13.88,13.88,13.88,14500,3.35909228227313,3.35909228227313,3.35909228227313,3.35909228227313,59914.9958047016,0.0,1.0
1995-09-05,13.88,13.88,13.75,13.88,30100,3.35909228227313,3.35909228227313,3.32763104331813,3.35909228227313,124375.267153208,0.0,1.0
1995-09-06,13.75,14.0,13.75,13.88,70300,3.32763104331813,3.38813342592391,3.32763104331813,3.35909228227313,290484.427935897,0.0,1.0
1995-09-07,13.88,13.88,13.75,13.88,75400,3.35909228227313,3.35909228227313,3.32763104331813,3.35909228227313,311557.978184448,0.0,1.0
1995-09-08,13.75,13.88,13.75,13.88,43500,3.32763104331813,3.35909228227313,3.32763104331813,3.35909228227313,179744.987414104,0.0,1.0
1995-09-11,13.63,13.88,13.63,13.88,12000,3.29858989966735,3.35909228227313,3.29858989966735,3.35909228227313,49584.8241142357,0.0,1.0
1995-09-12,13.75,13.75,13.75,13.75,500,3.32763104331813,3.32763104331813,3.32763104331813,3.32763104331813,2066.03433809315,0.0,1.0
1995-09-13,13.75,13.75,13.75,13.75,1000,3.32763104331813,3.32763104331813,3.32763104331813,3.32763104331813,4132.06867618631,0.0,1.0
1995-09-14,13.75,13.75,13.75,13.75,5100,3.32763104331813,3.32763104331813,3.32763104331813,3.32763104331813,21073.5502485502,0.0,1.0
1995-09-15,13.5,13.63,13.5,13.63,2100,3.26712866071234,3.29858989966735,3.26712866071234,3.29858989966735,8677.34421999126,0.0,1.0
1995-09-18,13.5,13.5,13.5,13.5,2800,3.26712866071234,3.26712866071234,3.26712866071234,3.26712866071234,11569.7922933217,0.0,1.0
1995-09-19,13.63,13.63,13.5,13.63,80600,3.29858989966735,3.29858989966735,3.26712866071234,3.29858989966735,333044.735300617,0.0,1.0
1995-09-20,13.38,13.63,13.38,13.63,11600,3.23808751706157,3.29858989966735,3.23808751706157,3.29858989966735,47931.9966437611,0.0,1.0
1995-09-21,13.75,13.75,13.38,13.38,39000,3.34307125135912,3.34307125135912,3.25311224314073,3.25311224314073,160406.392709096,0.0638,1.0
1995-09-22,13.5,13.75,13.5,13.75,9000,3.28228813769805,3.34307125135912,3.28228813769805,3.34307125135912,37016.8598559452,0.0,1.0
1995-09-25,13.63,13.63,13.38,13.63,23700,3.31389535680181,3.31389535680181,3.25311224314073,3.31389535680181,97477.730953989,0.0,1.0
1995-09-26,13.63,13.88,13.63,13.75,63200,3.31389535680181,3.37467847046288,3.31389535680181,3.34307125135912,259940.615877304,0.0,1.0
1995-09-27,13.5,13.75,13.5,13.75,70400,3.28228813769805,3.34307125135912,3.28228813769805,3.34307125135912,289554.10376206,0.0,1.0
1995-09-28,13.38,13.63,13.38,13.63,6100,3.25311224314073,3.31389535680181,3.25311224314073,3.31389535680181,25089.205013474,0.0,1.0
1995-09-29,13.63,13.63,13.25,13.25,8500,3.31389535680181,3.31389535680181,3.22150502403697,3.22150502403697,34960.367641726,0.0,1.0
1995-10-02,13.63,13.63,13.63,13.63,500,3.31389535680181,3.31389535680181,3.31389535680181,3.31389535680181,2056.49221421918,0.0,1.0
1995-10-03,13.63,13.75,13.25,13.75,3100,3.31389535680181,3.34307125135912,3.22150502403697,3.34307125135912,12750.2517281589,0.0,1.0
1995-10-04,13.5,13.75,13.38,13.75,14100,3.28228813769805,3.34307125135912,3.25311224314073,3.34307125135912,57993.0804409808,0.0,1.0
1995-10-05,13.5,13.63,13.25,13.63,4900,3.28228813769805,3.31389535680181,3.22150502403697,3.31389535680181,20153.6236993479,0.0,1.0
1995-10-06,13.38,13.63,13.0,13.63,11500,3.25311224314073,3.31389535680181,3.1607219103759,3.31389535680181,47299.3209270411,0.0,1.0
1995-10-09,13.38,13.5,13.38,13.5,12500,3.25311224314073,3.28228813769805,3.25311224314073,3.28228813769805,51412.3053554795,0.0,1.0
1995-10-10,13.0,13.5,13.0,13.5,32100,3.1607219103759,3.28228813769805,3.1607219103759,3.28228813769805,132026.800152871,0.0,1.0
1995-10-11,13.0,13.13,12.88,13.13,29200,3.1607219103759,3.19232912947966,3.13154601581858,3.19232912947966,120099.1453104,0.0,1.0
1995-10-12,12.88,13.13,12.88,13.13,51000,3.13154601581858,3.19232912947966,3.13154601581858,3.19232912947966,209762.205850356,0.0,1.0
1995-10-13,12.75,13.0,12.75,13.0,1000,3.09993879671482,3.1607219103759,3.09993879671482,3.1607219103759,4112.98442843836,0.0,1.0
1995-10-16,13.13,13.13,12.88,12.88,6200,3.19232912947966,3.19232912947966,3.13154601581858,3.13154601581858,25500.5034563178,0.0,1.0
1995-10-17,13.5,13.5,13.25,13.25,36800,3.28228813769805,3.28228813769805,3.22150502403697,3.22150502403697,151357.826966531,0.0,1.0
1995-10-18,13.38,13.63,13.25,13.63,29500,3.25311224314073,3.31389535680181,3.22150502403697,3.31389535680181,121333.040638932,0.0,1.0
1995-10-19,13.88,14.0,13.5,13.5,244600,3.37467847046288,3.4038543650202,3.28228813769805,3.28228813769805,1006035.99119602,0.0,1.0
1995-10-20,13.88,14.0,13.63,14.0,84800,3.37467847046288,3.4038543650202,3.31389535680181,3.4038543650202,348781.079531573,0.0,1.0
1995-10-23,13.75,13.88,13.75,13.88,10500,3.35833996951078,3.39009154740434,3.35833996951078,3.39009154740434,42989.98949205,0.0628,1.0
1995-10-24,13.75,13.75,13.75,13.75,7300,3.35833996951078,3.35833996951078,3.35833996951078,3.35833996951078,29888.2784087586,0.0,1.0
1995-10-25,13.88,13.88,13.88,13.88,24700,3.39009154740434,3.39009154740434,3.39009154740434,3.39009154740434,101128.832424156,0.0,1.0
1995-10-26,13.75,13.88,13.75,13.88,32000,3.35833996951078,3.39009154740434,3.35833996951078,3.39009154740434,131017.110832914,0.0,1.0
1995-10-27,13.75,13.88,13.75,13.88,29400,3.35833996951078,3.39009154740434,3.35833996951078,3.39009154740434,120371.97057774,0.0,1.0
1995-10-30,13.88,13.88,13.88,13.88,500,3.39009154740434,3.39009154740434,3.39009154740434,3.39009154740434,2047.14235676428,0.0,1.0
1995-10-31,13.63,14.0,13.63,14.0,71400,3.32903082068596,3.41940069622916,3.32903082068596,3.41940069622916,292331.92854594,0.0,1.0
1995-11-01,13.63,13.88,13.63,13.75,33900,3.32903082068596,3.39009154740434,3.32903082068596,3.35833996951078,138796.251788619,0.0,1.0
1995-11-02,13.63,13.63,13.38,13.63,38900,3.32903082068596,3.32903082068596,3.26797009396758,3.32903082068596,159267.675356261,0.0,1.0
1995-11-03,13.38,13.75,13.38,13.75,6100,3.26797009396758,3.35833996951078,3.26797009396758,3.35833996951078,24975.1367525243,0.0,1.0
1995-11-06,13.5,13.75,13.38,13.5,33400,3.29727924279241,3.35833996951078,3.26797009396758,3.29727924279241,136749.109431854,0.0,1.0
1995-11-07,13.5,13.63,13.5,13.63,10500,3.29727924279241,3.32903082068596,3.29727924279241,3.32903082068596,42989.9894920499,0.0,1.0
1995-11-08,13.63,13.63,13.63,13.63,500,3.32903082068596,3.32903082068596,3.32903082068596,3.32903082068596,2047.14235676429,0.0,1.0
1995-11-09,13.38,13.63,13.38,13.63,900,3.26797009396758,3.32903082068596,3.26797009396758,3.32903082068596,3684.85624217572,0.0,1.0
1995-11-10,13.25,13.5,13.0,13.5,147000,3.23621851607403,3.29727924279241,3.17515778935565,3.29727924279241,601859.852888699,0.0,1.0
1995-11-13,13.38,13.38,13.38,13.38,500,3.26797009396758,3.26797009396758,3.26797009396758,3.26797009396758,2047.14235676429,0.0,1.0
1995-11-14,13.5,13.5,13.5,13.5,500,3.29727924279241,3.29727924279241,3.29727924279241,3.29727924279241,2047.14235676428,0.0,1.0
1995-11-15,13.5,13.5,13.38,13.5,22500,3.29727924279241,3.29727924279241,3.26797009396758,3.29727924279241,92121.4060543927,0.0,1.0
1995-11-16,13.5,13.5,13.5,13.5,25500,3.29727924279241,3.29727924279241,3.29727924279241,3.29727924279241,104404.260194978,0.0,1.0
1995-11-17,13.63,13.63,13.38,13.5,25000,3.32903082068596,3.32903082068596,3.26797009396758,3.29727924279241,102357.117838214,0.0,1.0
1995-11-20,13.5,13.5,13.5,13.5,10500,3.29727924279241,3.29727924279241,3.29727924279241,3.29727924279241,42989.9894920499,0.0,1.0
1995-11-21,13.38,13.5,13.38,13.5,5500,3.28311315419374,3.3125581152179,3.28311315419374,3.3125581152179,22414.7010912489,0.062,1.0
1995-11-22,13.25,13.5,13.25,13.5,11800,3.25121444641757,3.3125581152179,3.25121444641757,3.3125581152179,48089.7223412249,0.0,1.0
1995-11-24,13.25,13.38,13.25,13.38,6000,3.25121444641757,3.28311315419374,3.25121444641757,3.28311315419374,24452.4011904533,0.0,1.0
1995-11-27,13.13,13.38,13.13,13.38,8000,3.22176948539341,3.28311315419374,3.22176948539341,3.28311315419374,32603.2015872711,0.0,1.0
1995-11-28,13.25,13.38,13.13,13.13,61100,3.25121444641757,3.28311315419374,3.22176948539341,3.22176948539341,249006.952122783,0.0,1.0
1995-11-29,13.38,13.38,13.13,13.13,33800,3.28311315419374,3.28311315419374,3.22176948539341,3.22176948539341,137748.52670622,0.0,1.0
1995-11-30,13.63,13.63,13.38,13.38,12900,3.34445682299407,3.34445682299407,3.28311315419374,3.28311315419374,52572.6625594747,0.0,1.0
1995-12-01,13.88,13.88,13.63,13.88,36200,3.40580049179441,3.40580049179441,3.34445682299407,3.40580049179441,147529.487182401,0.0,1.0
1995-12-04,14.13,14.13,13.63,14.0,61200,3.46714416059474,3.46714416059474,3.34445682299407,3.43524545281856,249414.492142624,0.0,1.0
1995-12-05,13.88,14.25,13.88,14.0,63200,3.40580049179441,3.4965891216189,3.40580049179441,3.43524545281856,257565.292539441,0.0,1.0
1995-12-06,13.88,13.88,13.88,13.88,10000,3.40580049179441,3.40580049179441,3.40580049179441,3.40580049179441,40754.0019840888,0.0,1.0
1995-12-07,14.0,14.25,13.88,13.88,38900,3.43524545281856,3.4965891216189,3.40580049179441,3.40580049179441,158533.067718106,0.0,1.0
1995-12-08,14.0,14.13,14.0,14.0,14400,3.43524545281856,3.46714416059474,3.43524545281856,3.43524545281856,58685.762857088,0.0,1.0
1995-12-11,13.88,13.88,13.88,13.88,48300,3.40580049179441,3.40580049179441,3.40580049179441,3.40580049179441,196841.829583149,0.0,1.0
1995-12-12,14.13,14.13,14.0,14.0,19000,3.46714416059474,3.46714416059474,3.43524545281856,3.43524545281856,77432.6037697688,0.0,1.0
1995-12-13,14.75,14.75,14.13,14.13,81000,3.61927645921956,3.61927645921956,3.46714416059474,3.46714416059474,330107.41607112,0.0,1.0
1995-12-14,14.88,14.88,14.63,14.63,106000,3.65117516699573,3.65117516699573,3.5898314981954,3.5898314981954,431992.421031342,0.0,1.0
1995-12-15,14.88,14.88,14.75,14.75,22300,3.65117516699573,3.65117516699573,3.61927645921956,3.61927645921956,90881.4244245182,0.0,1.0
1995-12-18,14.75,14.75,14.75,14.75,500,3.61927645921956,3.61927645921956,3.61927645921956,3.61927645921956,2037.70009920444,0.0,1.0
1995-12-19,14.88,14.88,14.88,14.88,4200,3.65117516699573,3.65117516699573,3.65117516699573,3.65117516699573,17116.6808333173,0.0,1.0
1995-12-20,15.25,15.25,14.88,14.88,61800,3.75739786389039,3.75739786389039,3.66623476817632,3.66623476817632,250825.18118648,0.0629,1.0
1995-12-21,15.5,15.5,15.13,15.25,22400,3.81899455018367,3.81899455018367,3.72783145446961,3.75739786389039,90913.9815303747,0.0,1.0
1995-12-22,16.0,16.0,15.63,15.63,45800,3.94218792277024,3.94218792277024,3.85102482705618,3.85102482705618,185886.622950498,0.0,1.0
1995-12-26,15.88,16.0,15.88,16.0,24800,3.91262151334946,3.94218792277024,3.91262151334946,3.94218792277024,100654.765265772,0.0,1.0
1995-12-27,15.75,15.75,15.63,15.75,119100,3.88059123647696,3.88059123647696,3.85102482705618,3.88059123647696,483386.39286909,0.0,1.0
1995-12-28,16.38,16.38,16.0,16.0,6500,4.03581488593603,4.03581488593603,3.94218792277024,3.94218792277024,26381.2892833677,0.0,1.0
1995-12-29,16.38,16.38,16.13,16.13,3800,4.03581488593603,4.03581488593603,3.97421819964275,3.97421819964275,15422.9075810457,0.0,1.0
1996-01-02,16.5,16.5,16.38,16.38,41500,4.06538129535681,4.06538129535681,4.03581488593603,4.03581488593603,168434.385424578,0.0,1.0
1996-01-03,17.12,17.25,16.75,16.75,31900,4.21814107736416,4.25017135423667,4.1269779816501,4.1269779816501,129471.250482989,0.0,1.0
1996-01-04,16.5,16.5,16.375,16.375,4700,4.06538129535681,4.06538129535681,4.03458295221017,4.03458295221017,19075.7014818197,0.0,1.0
1996-01-05,17.125,17.25,16.75,16.75,6200,4.21937301109002,4.25017135423667,4.1269779816501,4.1269779816501,25163.691316443,0.0,1.0
1996-01-08,16.75,16.75,16.75,16.75,0,4.1269779816501,4.1269779816501,4.1269779816501,4.1269779816501,0,0.0,1.0
1996-01-09,16.62,16.75,16.62,16.75,600,4.09494770477759,4.1269779816501,4.09494770477759,4.1269779816501,2435.19593384932,0.0,1.0
1996-01-10,16.5,16.62,16.5,16.62,7900,4.06538129535681,4.09494770477759,4.06538129535681,4.09494770477759,32063.4131290161,0.0,1.0
1996-01-11,16.625,16.75,16.625,16.75,42400,4.09617963850345,4.1269779816501,4.09617963850345,4.1269779816501,172087.179325352,0.0,1.0
1996-01-12,16.5,16.625,16.5,16.625,119600,4.06538129535681,4.09617963850345,4.06538129535681,4.09617963850345,485415.722813965,0.0,1.0
1996-01-15,16.38,16.5,16.38,16.5,21200,4.03581488593603,4.06538129535681,4.03581488593603,4.06538129535681,86043.5896626762,0.0,1.0
1996-01-16,16.75,16.75,16.5,16.5,15000,4.1269779816501,4.1269779816501,4.06538129535681,4.06538129535681,60879.898346233,0.0,1.0
1996-01-17,16.375,16.5,16.375,16.5,15400,4.03458295221017,4.06538129535681,4.03458295221017,4.06538129535681,62503.3623021326,0.0,1.0
1996-01-18,16.75,16.75,16.5,16.5,45200,4.1269779816501,4.1269779816501,4.06538129535681,4.06538129535681,183451.427016649,0.0,1.0
1996-01-19,16.875,16.875,16.625,16.875,19200,4.15777632479674,4.15777632479674,4.09617963850345,4.15777632479674,77926.2698831783,0.0,1.0
1996-01-22,16.88,16.88,16.62,16.88,47400,4.1590082585226,4.1590082585226,4.09494770477759,4.1590082585226,192380.478774097,0.0,1.0
1996-01-23,15.75,16.88,15.62,16.88,58400,3.89579329865414,4.17530100833536,3.86363754444302,4.17530100833536,236100.821960384,0.0617,1.0
1996-01-24,16.875,16.875,16.625,16.875,27400,4.17406424855801,4.17406424855801,4.11222625969048,4.17406424855801,110773.330851276,0.0,1.0
1996-01-25,15.75,16.875,15.625,16.875,26200,3.89579329865414,4.17406424855801,3.86487430422038,4.17406424855801,105921.944098666,0.0,1.0
1996-01-26,15.25,16.0,15.25,16.0,11900,3.77211732091909,3.95763128752166,3.77211732091909,3.95763128752166,48109.5852967221,0.0,1.0
1996-01-29,15.75,15.75,15.62,15.62,37600,3.89579329865414,3.89579329865414,3.86363754444302,3.86363754444302,152010.118248467,0.0,1.0
1996-01-30,16.75,16.88,15.88,15.88,243300,4.14314525412424,4.17530100833536,3.92794905286525,3.92794905286525,983618.664091808,0.0,1.0
1996-01-31,15.75,15.75,15.625,15.625,47500,3.89579329865414,3.89579329865414,3.86487430422038,3.86487430422038,192034.058957504,0.0,1.0
1996-02-01,16.75,16.875,15.875,15.875,18900,4.14314525412424,4.17406424855801,3.9267122930879,3.9267122930879,76409.3413536176,0.0,1.0
1996-02-02,17.875,17.875,16.875,16.875,33000,4.42141620402811,4.42141620402811,4.17406424855801,4.17406424855801,133413.135696793,0.0,1.0
1996-02-05,17.625,17.625,17.5,17.5,32500,4.35957821516058,4.35957821516058,4.32865922072682,4.32865922072682,131391.724549872,0.0,1.0
1996-02-06,17.75,17.75,17.625,17.625,44000,4.39049720959435,4.39049720959435,4.35957821516058,4.35957821516058,177884.180929057,0.0,1.0
1996-02-07,18.125,18.25,17.875,17.875,53900,4.48325419289564,4.5141731873294,4.42141620402811,4.42141620402811,217908.121638094,0.0,1.0
1996-02-08,18.875,18.875,18.125,18.125,7900,4.66876815949821,4.66876815949821,4.48325419289564,4.48325419289564,31938.2961213534,0.0,1.0
1996-02-09,18.875,19.0,18.625,19.0,14800,4.66876815949821,4.69968715393198,4.60693017063069,4.69968715393198,59833.7699488646,0.0,1.0
1996-02-12,18.625,18.875,18.5,18.875,21400,4.60693017063069,4.66876815949821,4.57601117619692,4.66876815949821,86516.397088223,0.0,1.0
1996-02-13,18.0,18.375,17.75,18.375,35700,4.45233519846187,4.54509218176316,4.39049720959435,4.54509218176316,144328.755890167,0.0,1.0
1996-02-14,18.0,18.0,18.0,18.0,43000,4.45233519846187,4.45233519846187,4.45233519846187,4.45233519846187,173841.358635215,0.0,1.0
1996-02-15,18.0,18.0,18.0,18.0,51400,4.45233519846187,4.45233519846187,4.45233519846187,4.45233519846187,207801.065903489,0.0,1.0
1996-02-16,18.75,18.875,18.0,18.0,112600,4.63784916506445,4.66876815949821,4.45233519846187,4.45233519846187,455221.790286632,0.0,1.0
1996-02-20,18.875,18.875,18.875,18.875,6200,4.66876815949821,4.66876815949821,4.66876815949821,4.66876815949821,25065.4982218217,0.0,1.0
1996-02-21,18.75,18.75,18.75,18.75,22600,4.63784916506445,4.63784916506445,4.63784916506445,4.63784916506445,91367.7838408338,0.0,1.0
1996-02-22,18.75,18.75,18.75,18.75,500,4.6527150175882,4.6527150175882,4.6527150175882,4.6527150175882,2014.95255234,0.0601,1.0
1996-02-23,18.75,18.75,18.75,18.75,6200,4.6527150175882,4.6527150175882,4.6527150175882,4.6527150175882,24985.411649016,0.0,1.0
1996-02-26,18.75,18.75,18.75,18.75,500,4.6527150175882,4.6527150175882,4.6527150175882,4.6527150175882,2014.95255234,0.0,1.0
1996-02-27,18.5,18.75,18.5,18.75,7800,4.59067881735369,4.6527150175882,4.59067881735369,4.6527150175882,31433.259816504,0.0,1.0
1996-02-28,18.625,18.625,18.625,18.625,10400,4.62169691747095,4.62169691747095,4.62169691747095,4.62169691747095,41911.013088672,0.0,1.0
1996-02-29,18.25,18.625,18.125,18.625,79600,4.52864261711918,4.62169691747095,4.49762451700193,4.62169691747095,320780.446332528,0.0,1.0
1996-03-01,18.0,18.25,18.0,18.25,300,4.46660641688467,4.52864261711918,4.46660641688467,4.52864261711918,1208.971531404,0.0,1.0
1996-03-04,18.0,18.0,18.0,18.0,100,4.46660641688467,4.46660641688467,4.46660641688467,4.46660641688467,402.990510468001,0.0,1.0
1996-03-05,18.0,18.0,18.0,18.0,800,4.46660641688467,4.46660641688467,4.46660641688467,4.46660641688467,3223.924083744,0.0,1.0
1996-03-06,18.0,18.0,18.0,18.0,100,4.46660641688467,4.46660641688467,4.46660641688467,4.46660641688467,402.990510468001,0.0,1.0
1996-03-07,18.0,18.0,18.0,18.0,5900,4.46660641688467,4.46660641688467,4.46660641688467,4.46660641688467,23776.440117612,0.0,1.0
1996-03-08,18.0,18.0,18.0,18.0,13300,4.46660641688467,4.46660641688467,4.46660641688467,4.46660641688467,53597.7378922441,0.0,1.0
1996-03-11,17.5,17.5,17.5,17.5,100,4.34253401641566,4.34253401641566,4.34253401641566,4.34253401641566,402.990510468,0.0,1.0
1996-03-12,17.5,17.5,17.5,17.5,19900,4.34253401641566,4.34253401641566,4.34253401641566,4.34253401641566,80195.1115831319,0.0,1.0
1996-03-13,17.5,17.5,17.5,17.5,8800,4.34253401641566,4.34253401641566,4.34253401641566,4.34253401641566,35463.164921184,0.0,1.0
1996-03-14,17.5,17.5,17.5,17.5,26000,4.34253401641566,4.34253401641566,4.34253401641566,4.34253401641566,104777.53272168,0.0,1.0
1996-03-15,17.125,17.5,17.0,17.5,18500,4.24947971606389,4.34253401641566,4.21846161594664,4.34253401641566,74553.24443658,0.0,1.0
1996-03-18,17.0,17.0,16.62,16.62,20400,4.21846161594664,4.21846161594664,4.12416659159018,4.12416659159018,82210.064135472,0.0,1.0
1996-03-19,17.25,17.25,17.25,17.25,500,4.28049781618115,4.28049781618115,4.28049781618115,4.28049781618115,2014.95255234,0.0,1.0
1996-03-20,17.0,17.0,16.625,16.625,500,4.21846161594664,4.21846161594664,4.12540731559487,4.12540731559487,2014.95255234,0.0,1.0
1996-03-21,17.25,17.25,17.25,17.25,56700,4.28049781618115,4.28049781618115,4.28049781618115,4.28049781618115,228495.619435356,0.0,1.0
1996-03-22,17.375,17.375,17.375,17.375,78900,4.3115159162984,4.3115159162984,4.3115159162984,4.3115159162984,317959.512759252,0.0,1.0
1996-03-25,17.38,17.38,17.38,17.38,6700,4.31275664030309,4.31275664030309,4.31275664030309,4.31275664030309,27000.364201356,0.0,1.0
1996-03-26,17.5,17.5,17.5,17.5,35500,4.34253401641566,4.34253401641566,4.34253401641566,4.34253401641566,143061.63121614,0.0,1.0
1996-03-27,17.375,17.375,17.375,17.375,49600,4.3115159162984,4.3115159162984,4.3115159162984,4.3115159162984,199883.293192128,0.0,1.0
1996-03-28,17.5,17.5,17.5,17.5,6300,4.36241041497079,4.36241041497079,4.36241041497079,4.36241041497079,25272.7252854631,0.0801,1.0
1996-03-29,18.0,18.0,17.875,18.0,21500,4.48705071254139,4.48705071254139,4.45589063814874,4.48705071254139,86248.1894662629,0.0,1.0
1996-04-01,18.62,18.88,18.62,18.62,48500,4.64160468152892,4.70641763626563,4.64160468152892,4.64160468152892,194559.869261105,0.0,1.0
1996-04-02,18.625,18.875,18.625,18.625,100,4.64285108450463,4.70517123328993,4.64285108450463,4.64285108450463,401.154369610526,0.0,1.0
1996-04-03,18.5,18.5,18.5,18.5,600,4.61169101011198,4.61169101011198,4.61169101011198,4.61169101011198,2406.92621766315,0.0,1.0
1996-04-04,18.375,18.375,18.375,18.375,20300,4.58053093571933,4.58053093571933,4.58053093571933,4.58053093571933,81434.3370309367,0.0,1.0
1996-04-08,18.0,18.25,18.0,18.25,12800,4.48705071254139,4.54937086132669,4.48705071254139,4.54937086132669,51347.7593101472,0.0,1.0
1996-04-09,18.0,18.25,18.0,18.25,55300,4.48705071254139,4.54937086132669,4.48705071254139,4.54937086132669,221838.366394621,0.0,1.0
1996-04-10,18.125,18.125,18.125,18.125,16500,4.51821078693404,4.51821078693404,4.51821078693404,4.51821078693404,66190.4709857367,0.0,1.0
1996-04-11,18.25,18.25,18.25,18.25,10500,4.54937086132669,4.54937086132669,4.54937086132669,4.54937086132669,42121.2088091051,0.0,1.0
1996-04-12,18.0,18.25,18.0,18.25,63000,4.48705071254139,4.54937086132669,4.48705071254139,4.54937086132669,252727.252854631,0.0,1.0
1996-04-15,18.0,18.0,18.0,18.0,31200,4.48705071254139,4.48705071254139,4.48705071254139,4.48705071254139,125160.163318484,0.0,1.0
1996-04-16,18.0,18.0,18.0,18.0,100,4.48705071254139,4.48705071254139,4.48705071254139,4.48705071254139,401.154369610525,0.0,1.0
1996-04-17,18.0,18.0,18.0,18.0,16000,4.48705071254139,4.48705071254139,4.48705071254139,4.48705071254139,64184.6991376841,0.0,1.0
1996-04-18,18.0,18.0,18.0,18.0,44200,4.48705071254139,4.48705071254139,4.48705071254139,4.48705071254139,177310.231367852,0.0,1.0
1996-04-19,18.125,18.125,18.0,18.0,0,4.51821078693404,4.51821078693404,4.48705071254139,4.48705071254139,0,0.0,1.0
1996-04-22,18.12,18.12,18.12,18.12,0,4.51696438395833,4.51696438395833,4.51696438395833,4.51696438395833,0,0.0,1.0
1996-04-23,18.5,18.5,18.12,18.12,24800,4.63163345772328,4.63163345772328,4.53649720291599,4.53649720291599,99057.9250685194,0.08,1.0
1996-04-24,18.5,18.5,18.125,18.125,10200,4.63163345772328,4.63163345772328,4.5377489957424,4.5377489957424,40741.5659556007,0.0,1.0
1996-04-25,19.5,19.625,18.75,19.0,18400,4.88199202300562,4.91328684366591,4.69422309904386,4.75681274036445,73494.589566966,0.0,1.0
1996-04-26,19.5,19.5,19.5,19.5,4100,4.88199202300562,4.88199202300562,4.88199202300562,4.88199202300562,16376.5118056826,0.0,1.0
1996-04-29,19.88,20.0,19.88,19.88,74900,4.9771282778129,5.00717130564679,4.9771282778129,4.9771282778129,299170.910791617,0.0,1.0
1996-04-30,19.875,20.0,19.875,19.875,118000,4.97587648498649,5.00717130564679,4.97587648498649,4.97587648498649,471323.998309891,0.0,1.0
1996-05-01,19.625,20.0,19.625,20.0,1800,4.91328684366591,5.00717130564679,4.91328684366591,5.00717130564679,7189.68810981189,0.0,1.0
1996-05-02,18.12,18.62,18.12,18.62,136900,4.53649720291599,4.66167648555716,4.53649720291599,4.66167648555716,546815.723462916,0.0,1.0
1996-05-03,18.12,18.12,18.12,18.12,0,4.53649720291599,4.53649720291599,4.53649720291599,4.53649720291599,0,0.0,1.0
1996-05-06,18.5,18.62,18.12,18.12,39800,4.63163345772328,4.66167648555716,4.53649720291599,4.53649720291599,158971.992650285,0.0,1.0
1996-05-07,18.62,18.62,18.5,18.5,27400,4.66167648555716,4.66167648555716,4.63163345772328,4.63163345772328,109443.030116025,0.0,1.0
1996-05-08,18.5,18.625,18.125,18.125,24600,4.63163345772328,4.66292827838357,4.5377489957424,4.5377489957424,98259.0708340959,0.0,1.0
1996-05-09,18.625,18.625,18.5,18.5,2100,4.66292827838357,4.66292827838357,4.63163345772328,4.63163345772328,8387.96946144721,0.0,1.0
1996-05-10,18.75,18.75,18.5,18.625,3000,4.69422309904386,4.69422309904386,4.63163345772328,4.66292827838357,11982.8135163532,0.0,1.0
1996-05-13,18.75,18.75,18.75,18.75,8500,4.69422309904386,4.69422309904386,4.69422309904386,4.69422309904386,33951.3049630006,0.0,1.0
1996-05-14,18.75,18.75,18.75,18.75,4900,4.69422309904386,4.69422309904386,4.69422309904386,4.69422309904386,19571.9287433768,0.0,1.0
1996-05-15,18.75,18.75,18.75,18.75,0,4.69422309904386,4.69422309904386,4.69422309904386,4.69422309904386,0,0.0,1.0
1996-05-16,18.75,18.75,18.75,18.75,21700,4.69422309904386,4.69422309904386,4.69422309904386,4.69422309904386,86675.6844349545,0.0,1.0
1996-05-17,18.5,18.5,18.5,18.5,15000,4.63163345772328,4.63163345772328,4.63163345772328,4.63163345772328,59914.0675817658,0.0,1.0
1996-05-20,18.88,18.88,18.75,18.75,11800,4.72676971253057,4.72676971253057,4.69422309904386,4.69422309904386,47132.3998309891,0.0,1.0
1996-05-21,19.0,19.0,19.0,19.0,27700,4.75681274036445,4.75681274036445,4.75681274036445,4.75681274036445,110641.311467661,0.0,1.0
1996-05-22,18.875,18.875,18.75,18.75,400,4.72551791970415,4.72551791970415,4.69422309904386,4.69422309904386,1597.70846884709,0.0,1.0
1996-05-23,19.0,19.0,19.0,19.0,32500,4.77651595945217,4.77651595945217,4.77651595945217,4.77651595945217,129278.328648319,0.0787,1.0
1996-05-24,18.625,19.0,18.625,19.0,33500,4.68224261814719,4.77651595945217,4.68224261814719,4.77651595945217,133256.12337596,0.0,1.0
1996-05-28,18.88,18.88,18.88,18.88,3900,4.74634849023457,4.74634849023457,4.74634849023457,4.74634849023457,15513.3994377983,0.0,1.0
1996-05-29,18.88,18.88,18.88,18.88,0,4.74634849023457,4.74634849023457,4.74634849023457,4.74634849023457,0,0.0,1.0
1996-05-30,18.875,18.875,18.875,18.875,0,4.74509151235051,4.74509151235051,4.74509151235051,4.74509151235051,0,0.0,1.0
1996-05-31,19.0,19.0,19.0,19.0,19700,4.77651595945217,4.77651595945217,4.77651595945217,4.77651595945217,78362.5561345197,0.0,1.0
1996-06-03,19.0,19.0,19.0,19.0,0,4.77651595945217,4.77651595945217,4.77651595945217,4.77651595945217,0,0.0,1.0
1996-06-04,19.0,19.0,19.0,19.0,0,4.77651595945217,4.77651595945217,4.77651595945217,4.77651595945217,0,0.0,1.0
1996-06-05,18.5,18.88,17.88,18.75,42800,4.65081817104553,4.74634849023457,4.4949529134213,4.71366706524885,170249.614343018,0.0,1.0
1996-06-06,18.5,18.875,17.875,18.75,24400,4.65081817104553,4.74509151235051,4.49369593553724,4.71366706524885,97058.1913544306,0.0,1.0
1996-06-07,19.0,19.0,18.5,18.5,0,4.77651595945217,4.77651595945217,4.65081817104553,4.65081817104553,0,0.0,1.0
1996-06-10,19.0,19.0,18.88,19.0,15300,4.77651595945217,4.77651595945217,4.74634849023457,4.77651595945217,60860.2593329011,0.0,1.0
1996-06-11,19.0,19.12,19.0,19.0,6600,4.77651595945217,4.80668342866976,4.77651595945217,4.77651595945217,26253.4452024279,0.0,1.0
1996-06-12,19.0,19.125,19.0,19.0,55400,4.77651595945217,4.80794040655383,4.77651595945217,4.77651595945217,220369.827911289,0.0,1.0
1996-06-13,19.25,19.25,19.25,19.25,37400,4.83936485365549,4.83936485365549,4.83936485365549,4.83936485365549,148769.522813758,0.0,1.0
1996-06-14,18.625,19.25,18.625,19.25,21000,4.68224261814719,4.83936485365549,4.68224261814719,4.83936485365549,83533.6892804526,0.0,1.0
1996-06-17,18.25,18.25,18.25,18.25,10000,4.58796927684221,4.58796927684221,4.58796927684221,4.58796927684221,39777.947276406,0.0,1.0
1996-06-18,18.25,18.25,18.25,18.25,41100,4.58796927684221,4.58796927684221,4.58796927684221,4.58796927684221,163487.363306029,0.0,1.0
1996-06-19,18.625,18.625,18.25,18.25,35700,4.68224261814719,4.68224261814719,4.58796927684221,4.58796927684221,142007.271776769,0.0,1.0
1996-06-20,18.375,18.625,18.375,18.5,700,4.61939372394387,4.68224261814719,4.61939372394387,4.65081817104553,2784.45630934842,0.0,1.0
1996-06-21,18.5,18.5,18.5,18.5,21000,4.65081817104553,4.65081817104553,4.65081817104553,4.65081817104553,83533.6892804526,0.0,1.0
1996-06-24,17.75,17.75,17.62,17.62,2900,4.48193062254238,4.48193062254238,4.44910521516601,4.44910521516601,11485.0059795885,0.0782,1.0
1996-06-25,17.75,17.75,17.625,17.625,3000,4.48193062254238,4.48193062254238,4.45036773083433,4.45036773083433,11881.0406685398,0.0,1.0
1996-06-26,17.25,17.5,17.25,17.5,0,4.3556790557102,4.41880483912629,4.3556790557102,4.41880483912629,0,0.0,1.0
1996-06-27,16.5,17.0,16.5,17.0,19300,4.16630170546193,4.29255327229411,4.16630170546193,4.29255327229411,76434.6949676062,0.0,1.0
1996-06-28,16.5,17.0,16.5,17.0,81900,4.16630170546193,4.29255327229411,4.16630170546193,4.29255327229411,324352.410251137,0.0,1.0
1996-07-01,17.0,17.0,16.75,16.75,106100,4.29255327229411,4.29255327229411,4.22942748887802,4.22942748887802,420192.804977358,0.0,1.0
1996-07-02,17.38,17.38,17.0,17.0,111500,4.38850446308656,4.38850446308656,4.29255327229411,4.29255327229411,441578.678180731,0.0,1.0
1996-07-03,17.0,17.0,16.75,16.75,2300,4.29255327229411,4.29255327229411,4.22942748887802,4.22942748887802,9108.79784588053,0.0,1.0
1996-07-05,17.125,17.125,17.125,17.125,85000,4.32411616400215,4.32411616400215,4.32411616400215,4.32411616400215,336629.485608629,0.0,1.0
1996-07-08,17.0,17.0,17.0,17.0,0,4.29255327229411,4.29255327229411,4.29255327229411,4.29255327229411,0,0.0,1.0
1996-07-09,17.12,17.12,17.12,17.12,1300,4.32285364833383,4.32285364833383,4.32285364833383,4.32285364833383,5148.45095636726,0.0,1.0
1996-07-10,17.12,17.12,17.12,17.12,0,4.32285364833383,4.32285364833383,4.32285364833383,4.32285364833383,0,0.0,1.0
1996-07-11,17.125,17.125,17.125,17.125,3600,4.32411616400215,4.32411616400215,4.32411616400215,4.32411616400215,14257.2488022478,0.0,1.0
1996-07-12,17.0,17.0,17.0,17.0,0,4.29255327229411,4.29255327229411,4.29255327229411,4.29255327229411,0,0.0,1.0
1996-07-15,17.0,17.0,17.0,17.0,0,4.29255327229411,4.29255327229411,4.29255327229411,4.29255327229411,0,0.0,1.0
1996-07-16,17.0,17.0,17.0,17.0,3100,4.29255327229411,4.29255327229411,4.29255327229411,4.29255327229411,12277.0753574911,0.0,1.0
1996-07-17,17.0,17.0,17.0,17.0,2000,4.29255327229411,4.29255327229411,4.29255327229411,4.29255327229411,7920.69377902655,0.0,1.0
1996-07-18,17.0,17.0,17.0,17.0,0,4.29255327229411,4.29255327229411,4.29255327229411,4.29255327229411,0,0.0,1.0
1996-07-19,17.0,17.0,17.0,17.0,1500,4.29255327229411,4.29255327229411,4.29255327229411,4.29255327229411,5940.52033426991,0.0,1.0
1996-07-22,16.25,16.75,16.25,16.75,1700,4.10317592204584,4.22942748887802,4.10317592204584,4.22942748887802,6732.58971217256,0.0,1.0
1996-07-23,16.0,16.0,16.0,16.0,11100,4.05999788618923,4.05999788618923,4.05999788618923,4.05999788618923,43743.8651394713,0.079,1.0
1996-07-24,16.25,16.75,16.25,16.5,8500,4.12343535316094,4.25031028710435,4.12343535316094,4.18687282013264,33497.5543860816,0.0,1.0
1996-07-25,16.0,16.0,16.0,16.0,15000,4.05999788618923,4.05999788618923,4.05999788618923,4.05999788618923,59113.3312695557,0.0,1.0
1996-07-26,15.625,15.625,15.5,15.5,600,3.96484168573167,3.96484168573167,3.93312295224582,3.93312295224582,2364.53325078223,0.0,1.0
1996-07-29,15.75,15.75,15.75,15.75,200,3.99656041921752,3.99656041921752,3.99656041921752,3.99656041921752,788.177750260744,0.0,1.0
1996-07-30,15.75,15.75,15.75,15.75,0,3.99656041921752,3.99656041921752,3.99656041921752,3.99656041921752,0,0.0,1.0
1996-07-31,15.75,15.75,15.75,15.75,2100,3.99656041921752,3.99656041921752,3.99656041921752,3.99656041921752,8275.86637773781,0.0,1.0
1996-08-01,16.0,16.0,15.75,15.75,69800,4.05999788618923,4.05999788618923,3.99656041921752,3.99656041921752,275074.034840999,0.0,1.0
1996-08-02,16.38,16.5,16.12,16.12,12100,4.15642283598623,4.18687282013264,4.09044787033565,4.09044787033565,47684.7538907749,0.0,1.0
1996-08-05,16.62,16.62,16.5,16.5,30900,4.21732280427906,4.21732280427906,4.18687282013264,4.18687282013264,121773.462415285,0.0,1.0
1996-08-06,17.25,17.25,17.0,17.0,88200,4.37718522104776,4.37718522104776,4.31374775407606,4.31374775407606,347586.387864988,0.0,1.0
1996-08-07,16.625,16.625,16.5,16.5,11000,4.2185915536185,4.2185915536185,4.18687282013264,4.18687282013264,43349.7762643408,0.0,1.0
1996-08-08,17.25,17.25,17.0,17.0,2000,4.37718522104776,4.37718522104776,4.31374775407606,4.31374775407606,7881.77750260744,0.0,1.0
1996-08-09,17.5,17.5,17.5,17.5,38700,4.44062268801947,4.44062268801947,4.44062268801947,4.44062268801947,152512.394675454,0.0,1.0
1996-08-12,17.62,17.62,17.38,17.38,3100,4.47107267216589,4.47107267216589,4.41017270387305,4.41017270387305,12216.7551290415,0.0,1.0
1996-08-13,17.88,17.88,17.62,17.62,600,4.53704763781647,4.53704763781647,4.47107267216589,4.47107267216589,2364.53325078223,0.0,1.0
1996-08-14,17.625,17.625,17.375,17.375,10000,4.47234142150532,4.47234142150532,4.40890395453362,4.40890395453362,39408.8875130372,0.0,1.0
1996-08-15,17.875,17.875,17.625,17.625,4700,4.53577888847703,4.53577888847703,4.47234142150532,4.47234142150532,18522.1771311275,0.0,1.0
1996-08-16,18.125,18.125,17.875,17.875,5000,4.59921635544874,4.59921635544874,4.53577888847703,4.53577888847703,19704.4437565186,0.0,1.0
1996-08-19,18.75,18.75,18.62,18.62,16300,4.75781002287801,4.75781002287801,4.72482254005272,4.72482254005272,64236.4866462505,0.0,1.0
1996-08-20,18.75,18.75,18.75,18.75,0,4.75781002287801,4.75781002287801,4.75781002287801,4.75781002287801,0,0.0,1.0
1996-08-21,18.75,18.75,18.625,18.625,2000,4.77836376217684,4.77836376217684,4.74650800376233,4.74650800376233,7847.87468397267,0.081,1.0
1996-08-22,18.88,18.88,18.88,18.88,7100,4.81149375092793,4.81149375092793,4.81149375092793,4.81149375092793,27859.955128103,0.0,1.0
1996-08-23,18.625,18.625,18.625,18.625,43000,4.74650800376233,4.74650800376233,4.74650800376233,4.74650800376233,168729.305705412,0.0,1.0
1996-08-26,18.75,18.75,18.75,18.75,500,4.77836376217684,4.77836376217684,4.77836376217684,4.77836376217684,1961.96867099317,0.0,1.0
1996-08-27,18.5,18.62,18.5,18.5,27400,4.71465224534781,4.74523377342575,4.71465224534781,4.71465224534781,107515.883170426,0.0,1.0
1996-08-28,18.75,18.75,18.75,18.75,2000,4.77836376217684,4.77836376217684,4.77836376217684,4.77836376217684,7847.87468397267,0.0,1.0
1996-08-29,18.5,18.625,18.5,18.5,2900,4.71465224534781,4.74650800376233,4.71465224534781,4.71465224534781,11379.4182917604,0.0,1.0
1996-08-30,18.75,18.75,18.75,18.75,0,4.77836376217684,4.77836376217684,4.77836376217684,4.77836376217684,0,0.0,1.0
1996-09-03,18.75,18.75,18.5,18.5,6000,4.77836376217684,4.77836376217684,4.71465224534781,4.71465224534781,23543.624051918,0.0,1.0
1996-09-04,18.75,18.75,18.5,18.5,9200,4.77836376217684,4.77836376217684,4.71465224534781,4.71465224534781,36100.2235462743,0.0,1.0
1996-09-05,18.75,18.75,18.75,18.75,0,4.77836376217684,4.77836376217684,4.77836376217684,4.77836376217684,0,0.0,1.0
1996-09-06,18.75,18.75,18.75,18.75,0,4.77836376217684,4.77836376217684,4.77836376217684,4.77836376217684,0,0.0,1.0
1996-09-09,18.12,18.5,18.0,18.5,115500,4.6178107397677,4.71465224534781,4.58722921168976,4.71465224534781,453214.762999421,0.0,1.0
1996-09-10,18.125,18.5,18.0,18.5,800,4.61908497010428,4.71465224534781,4.58722921168976,4.71465224534781,3139.14987358906,0.0,1.0
1996-09-11,18.25,18.25,18.25,18.25,20200,4.65094072851879,4.65094072851879,4.65094072851879,4.65094072851879,79263.5343081239,0.0,1.0
1996-09-12,17.75,18.125,17.75,18.0,200,4.52351769486074,4.61908497010428,4.52351769486074,4.58722921168976,784.787468397267,0.0,1.0
1996-09-13,17.75,17.75,17.75,17.75,16800,4.52351769486074,4.52351769486074,4.52351769486074,4.52351769486074,65922.1473453704,0.0,1.0
1996-09-16,17.5,17.5,17.38,17.5,7400,4.45980617803172,4.45980617803172,4.42922464995378,4.45980617803172,29037.1363306988,0.0,1.0
1996-09-17,17.5,17.5,17.375,17.5,500,4.45980617803172,4.45980617803172,4.4279504196172,4.45980617803172,1961.96867099316,0.0,1.0
1996-09-18,17.375,17.375,17.375,17.375,800,4.4279504196172,4.4279504196172,4.4279504196172,4.4279504196172,3139.14987358907,0.0,1.0
1996-09-19,17.25,17.25,17.25,17.25,5300,4.39609466120269,4.39609466120269,4.39609466120269,4.39609466120269,20796.8679125276,0.0,1.0
1996-09-20,17.125,17.125,17.125,17.125,17900,4.36423890278818,4.36423890278818,4.36423890278818,4.36423890278818,70238.4784215554,0.0,1.0
1996-09-23,17.0,17.0,17.0,17.0,0,4.35292373739934,4.35292373739934,4.35292373739934,4.35292373739934,0,0.0806,1.0
1996-09-24,17.5,17.5,17.12,17.12,18200,4.48095090614638,4.48095090614638,4.38365025789863,4.38365025789863,71078.6631389162,0.0,1.0
1996-09-25,17.5,17.5,17.125,17.5,0,4.48095090614638,4.48095090614638,4.3849305295861,4.48095090614638,0,0.0,1.0
1996-09-26,17.5,17.5,17.5,17.5,0,4.48095090614638,4.48095090614638,4.48095090614638,4.48095090614638,0,0.0,1.0
1996-09-27,18.25,18.25,17.75,17.75,9100,4.67299165926694,4.67299165926694,4.5449644905199,4.5449644905199,35539.3315694581,0.0,1.0
1996-09-30,18.62,18.62,18.5,18.5,7200,4.76773176413975,4.76773176413975,4.73700524364046,4.73700524364046,28119.0315714394,0.0,1.0
1996-10-01,18.625,18.625,18.5,18.5,0,4.76901203582722,4.76901203582722,4.73700524364046,4.73700524364046,0,0.0,1.0
1996-10-02,18.75,18.75,18.75,18.75,18000,4.80101882801398,4.80101882801398,4.80101882801398,4.80101882801398,70297.5789285985,0.0,1.0
1996-10-03,18.62,18.88,18.62,18.88,36500,4.76773176413975,4.83430589188821,4.76773176413975,4.83430589188821,142547.868382991,0.0,1.0
1996-10-04,18.75,18.75,18.75,18.75,0,4.80101882801398,4.80101882801398,4.80101882801398,4.80101882801398,0,0.0,1.0
1996-10-07,18.75,18.75,18.62,18.62,14300,4.80101882801398,4.80101882801398,4.76773176413975,4.76773176413975,55847.5210377199,0.0,1.0
1996-10-08,18.62,18.75,18.62,18.75,3000,4.76773176413975,4.80101882801398,4.76773176413975,4.80101882801398,11716.2631547664,0.0,1.0
1996-10-09,18.75,18.75,18.625,18.625,0,4.80101882801398,4.80101882801398,4.76901203582722,4.76901203582722,0,0.0,1.0
1996-10-10,18.625,18.75,18.625,18.75,900,4.76901203582722,4.80101882801398,4.76901203582722,4.80101882801398,3514.87894642992,0.0,1.0
1996-10-11,18.62,18.62,18.62,18.62,6400,4.76773176413975,4.76773176413975,4.76773176413975,4.76773176413975,24994.6947301683,0.0,1.0
1996-10-14,18.62,18.62,18.62,18.62,0,4.76773176413975,4.76773176413975,4.76773176413975,4.76773176413975,0,0.0,1.0
1996-10-15,18.62,18.62,18.62,18.62,0,4.76773176413975,4.76773176413975,4.76773176413975,4.76773176413975,0,0.0,1.0
1996-10-16,18.88,18.88,18.88,18.88,3100,4.83430589188821,4.83430589188821,4.83430589188821,4.83430589188821,12106.8052599253,0.0,1.0
1996-10-17,18.75,18.75,18.75,18.75,400,4.80101882801398,4.80101882801398,4.80101882801398,4.80101882801398,1562.16842063552,0.0,1.0
1996-10-18,18.875,18.875,18.875,18.875,3300,4.83302562020074,4.83302562020074,4.83302562020074,4.83302562020074,12887.889470243,0.0,1.0
1996-10-21,18.88,18.88,18.75,18.75,4000,4.83430589188821,4.83430589188821,4.80101882801398,4.80101882801398,15621.6842063552,0.0,1.0
1996-10-22,18.88,18.88,18.88,18.88,0,4.83430589188821,4.83430589188821,4.83430589188821,4.83430589188821,0,0.0,1.0
1996-10-23,18.875,18.875,18.75,18.75,10500,4.8540988921765,4.8540988921765,4.82195254189719,4.82195254189719,40828.896238481,0.0823,1.0
1996-10-24,18.75,18.75,18.62,18.62,4000,4.82195254189719,4.82195254189719,4.7885203376067,4.7885203376067,15553.865233707,0.0,1.0
1996-10-25,18.75,18.75,18.75,18.75,15500,4.82195254189719,4.82195254189719,4.82195254189719,4.82195254189719,60271.2277806148,0.0,1.0
1996-10-28,18.88,18.88,18.88,18.88,9400,4.85538474618768,4.85538474618768,4.85538474618768,4.85538474618768,36551.5832992115,0.0,1.0
1996-10-29,18.88,18.88,18.75,18.75,4100,4.85538474618768,4.85538474618768,4.82195254189719,4.82195254189719,15942.7118645497,0.0,1.0
1996-10-30,18.875,18.875,18.875,18.875,8500,4.8540988921765,4.8540988921765,4.8540988921765,4.8540988921765,33051.9636216275,0.0,1.0
1996-10-31,18.875,18.875,18.75,18.75,0,4.8540988921765,4.8540988921765,4.82195254189719,4.82195254189719,0,0.0,1.0
1996-11-01,18.5,18.625,18.5,18.625,1000,4.75765984133856,4.78980619161788,4.75765984133856,4.78980619161788,3888.46630842676,0.0,1.0
1996-11-04,18.0,18.12,18.0,18.12,6000,4.6290744402213,4.65993493648944,4.6290744402213,4.65993493648944,23330.7978505606,0.0,1.0
1996-11-05,18.0,18.125,18.0,18.125,0,4.6290744402213,4.66122079050062,4.6290744402213,4.66122079050062,0,0.0,1.0
1996-11-06,18.0,18.125,18.0,18.125,5500,4.6290744402213,4.66122079050062,4.6290744402213,4.66122079050062,21386.5646963472,0.0,1.0
1996-11-07,18.0,18.0,18.0,18.0,0,4.6290744402213,4.6290744402213,4.6290744402213,4.6290744402213,0,0.0,1.0
1996-11-08,17.75,17.75,17.75,17.75,3000,4.56478173966267,4.56478173966267,4.56478173966267,4.56478173966267,11665.3989252803,0.0,1.0
1996-11-11,17.75,17.75,17.75,17.75,4800,4.56478173966267,4.56478173966267,4.56478173966267,4.56478173966267,18664.6382804485,0.0,1.0
1996-11-12,17.75,17.75,17.75,17.75,20300,4.56478173966267,4.56478173966267,4.56478173966267,4.56478173966267,78935.8660610633,0.0,1.0
1996-11-13,17.75,17.875,17.75,17.75,6900,4.56478173966267,4.59692808994199,4.56478173966267,4.56478173966267,26830.4175281447,0.0,1.0
1996-11-14,17.25,17.5,17.25,17.5,2500,4.43619633854541,4.50048903910404,4.43619633854541,4.50048903910404,9721.16577106691,0.0,1.0
1996-11-15,17.125,17.25,17.125,17.25,21800,4.4040499882661,4.43619633854541,4.4040499882661,4.43619633854541,84768.5655237034,0.0,1.0
1996-11-18,17.12,17.12,17.12,17.12,1100,4.40276413425493,4.40276413425493,4.40276413425493,4.40276413425493,4277.31293926943,0.0,1.0
1996-11-19,17.125,17.125,17.125,17.125,3500,4.4040499882661,4.4040499882661,4.4040499882661,4.4040499882661,13609.6320794937,0.0,1.0
1996-11-20,17.125,17.125,17.125,17.125,100,4.4040499882661,4.4040499882661,4.4040499882661,4.4040499882661,388.846630842676,0.0,1.0
1996-11-21,17.25,17.25,17.25,17.25,2400,4.45779868593311,4.45779868593311,4.45779868593311,4.45779868593311,9287.09502531834,0.084,1.0
1996-11-22,17.125,17.25,17.125,17.25,3000,4.42549579690461,4.45779868593311,4.42549579690461,4.45779868593311,11608.8687816479,0.0,1.0
1996-11-25,17.12,17.12,17.12,17.12,13400,4.42420368134347,4.42420368134347,4.42420368134347,4.42420368134347,51852.947224694,0.0,1.0
1996-11-26,17.125,17.125,17.125,17.125,23100,4.42549579690461,4.42549579690461,4.42549579690461,4.42549579690461,89388.289618689,0.0,1.0
1996-11-27,16.375,16.375,16.25,16.25,2500,4.23167846273361,4.23167846273361,4.19937557370511,4.19937557370511,9674.05731803992,0.0,1.0
1996-11-29,16.12,16.12,16.12,16.12,0,4.16578056911547,4.16578056911547,4.16578056911547,4.16578056911547,0,0.0,1.0
1996-12-02,16.12,16.12,16.12,16.12,0,4.16578056911547,4.16578056911547,4.16578056911547,4.16578056911547,0,0.0,1.0
1996-12-03,16.25,16.25,16.25,16.25,16500,4.19937557370511,4.19937557370511,4.19937557370511,4.19937557370511,63848.7782990635,0.0,1.0
1996-12-04,16.75,16.75,16.38,16.38,14400,4.32858712981911,4.32858712981911,4.23297057829475,4.23297057829475,55722.57015191,0.0,1.0
1996-12-05,16.75,16.75,16.75,16.75,6700,4.32858712981911,4.32858712981911,4.32858712981911,4.32858712981911,25926.473612347,0.0,1.0
1996-12-06,17.25,17.25,16.75,16.75,11400,4.45779868593311,4.45779868593311,4.32858712981911,4.32858712981911,44113.7013702621,0.0,1.0
1996-12-09,17.25,17.25,17.25,17.25,0,4.45779868593311,4.45779868593311,4.45779868593311,4.45779868593311,0,0.0,1.0
1996-12-10,17.12,17.25,17.12,17.25,9200,4.42420368134347,4.45779868593311,4.42420368134347,4.45779868593311,35600.530930387,0.0,1.0
1996-12-11,16.25,16.88,16.25,16.88,11200,4.19937557370511,4.36218213440875,4.19937557370511,4.36218213440875,43339.7767848188,0.0,1.0
1996-12-12,16.5,16.5,16.38,16.38,2300,4.26398135176211,4.26398135176211,4.23297057829475,4.23297057829475,8900.13273259673,0.0,1.0
1996-12-13,16.5,16.5,16.5,16.5,0,4.26398135176211,4.26398135176211,4.26398135176211,4.26398135176211,0,0.0,1.0
1996-12-16,16.5,16.5,16.5,16.5,30100,4.26398135176211,4.26398135176211,4.26398135176211,4.26398135176211,116475.650109201,0.0,1.0
1996-12-17,16.75,16.75,16.75,16.75,4000,4.32858712981911,4.32858712981911,4.32858712981911,4.32858712981911,15478.4917088639,0.0,1.0
1996-12-18,17.12,17.12,16.75,16.75,22500,4.42420368134347,4.42420368134347,4.32858712981911,4.32858712981911,87066.5158623594,0.0,1.0
1996-12-19,17.62,17.62,17.25,17.38,37800,4.55341523745748,4.55341523745748,4.45779868593311,4.49139369052275,146271.746648764,0.0,1.0
1996-12-20,17.62,17.62,17.62,17.62,1700,4.57512277888463,4.57512277888463,4.57512277888463,4.57512277888463,6547.14669915427,0.084,1.0
1996-12-23,18.25,18.38,17.75,17.75,10100,4.73870548891285,4.77246065129963,4.60887794127141,4.60887794127141,38897.7539185048,0.0,1.0
1996-12-24,18.25,18.25,18.25,18.25,0,4.73870548891285,4.73870548891285,4.73870548891285,4.73870548891285,0,0.0,1.0
1996-12-26,19.0,19.0,18.5,18.5,25600,4.93344681037503,4.93344681037503,4.80361926273358,4.80361926273358,98592.3267637348,0.0,1.0
1996-12-27,19.12,19.25,19.0,19.0,7500,4.96460542180897,4.99836058419575,4.93344681037503,4.93344681037503,28884.470731563,0.0,1.0
1996-12-30,20.75,20.75,19.25,19.25,95700,5.38784322712009,5.38784322712009,4.99836058419575,4.99836058419575,368565.846534743,0.0,1.0
1996-12-31,20.75,20.75,20.75,20.75,0,5.38784322712009,5.38784322712009,5.38784322712009,5.38784322712009,0,0.0,1.0
1997-01-02,20.38,20.75,20.38,20.63,29400,5.29177084186542,5.38784322712009,5.29177084186542,5.35668461568615,113227.125267727,0.0,1.0
1997-01-03,19.88,20.13,19.88,20.13,16700,5.16194329422397,5.2268570680447,5.16194329422397,5.2268570680447,64316.0881622802,0.0,1.0
1997-01-06,19.88,20.13,19.0,19.0,0,5.16194329422397,5.2268570680447,4.93344681037503,4.93344681037503,0,0.0,1.0
1997-01-07,19.75,19.75,19.75,19.75,35100,5.1281881318372,5.1281881318372,5.1281881318372,5.1281881318372,135179.323023715,0.0,1.0
1997-01-08,19.75,19.75,19.63,19.63,12900,5.1281881318372,5.1281881318372,5.09702952040325,5.09702952040325,49681.2896582882,0.0,1.0
1997-01-09,19.88,20.0,19.75,19.75,63000,5.16194329422397,5.19310190565792,5.1281881318372,5.1281881318372,242629.554145129,0.0,1.0
1997-01-10,19.63,19.88,19.63,19.88,5500,5.09702952040325,5.16194329422397,5.09702952040325,5.16194329422397,21181.9452031462,0.0,1.0
1997-01-13,19.75,19.88,19.63,19.88,23700,5.1281881318372,5.16194329422397,5.09702952040325,5.16194329422397,91274.9275117389,0.0,1.0
1997-01-14,19.75,19.75,19.75,19.75,15800,5.1281881318372,5.1281881318372,5.1281881318372,5.1281881318372,60849.9516744926,0.0,1.0
1997-01-15,19.63,19.63,19.63,19.63,200,5.09702952040325,5.09702952040325,5.09702952040325,5.09702952040325,770.252552841678,0.0,1.0
1997-01-16,19.13,19.63,19.13,19.63,16500,4.9672019727618,5.09702952040325,4.9672019727618,5.09702952040325,63545.8356094385,0.0,1.0
1997-01-17,18.75,19.0,18.5,19.0,27500,4.8685330365543,4.93344681037503,4.80361926273358,4.93344681037503,105909.726015731,0.0,1.0
1997-01-20,17.88,18.5,17.75,18.5,43200,4.64263310365818,4.80361926273358,4.60887794127141,4.80361926273358,166374.551413803,0.0,1.0
1997-01-21,18.13,18.13,18.13,18.13,2000,4.70754687747891,4.70754687747891,4.70754687747891,4.70754687747891,7702.52552841678,0.0,1.0
1997-01-22,18.0,18.0,18.0,18.0,0,4.69521326045297,4.69521326045297,4.69521326045297,4.69521326045297,0,0.0825,1.0
1997-01-23,18.25,18.375,17.75,17.75,0,4.76042455573704,4.79303020337907,4.6300019651689,4.6300019651689,0,0.0,1.0
1997-01-24,17.75,17.75,17.75,17.75,1500,4.6300019651689,4.6300019651689,4.6300019651689,4.6300019651689,5750.53751603078,0.0,1.0
1997-01-27,17.75,17.75,17.75,17.75,0,4.6300019651689,4.6300019651689,4.6300019651689,4.6300019651689,0,0.0,1.0
1997-01-28,17.5,17.5,17.5,17.5,200,4.56479066988483,4.56479066988483,4.56479066988483,4.56479066988483,766.738335470771,0.0,1.0
1997-01-29,17.5,17.5,17.5,17.5,20000,4.56479066988483,4.56479066988483,4.56479066988483,4.56479066988483,76673.8335470771,0.0,1.0
1997-01-30,17.5,17.5,17.38,17.5,14000,4.56479066988483,4.56479066988483,4.53348924814848,4.56479066988483,53671.683482954,0.0,1.0
1997-01-31,17.38,17.38,17.38,17.38,9400,4.53348924814848,4.53348924814848,4.53348924814848,4.53348924814848,36036.7017671262,0.0,1.0
1997-02-03,17.75,17.75,17.5,17.63,13000,4.6300019651689,4.6300019651689,4.56479066988483,4.59870054343255,49837.9918056001,0.0,1.0
1997-02-04,17.75,17.75,17.75,17.75,20000,4.6300019651689,4.6300019651689,4.6300019651689,4.6300019651689,76673.8335470771,0.0,1.0
1997-02-05,17.75,17.75,17.75,17.75,0,4.6300019651689,4.6300019651689,4.6300019651689,4.6300019651689,0,0.0,1.0
1997-02-06,17.75,17.75,17.75,17.75,1000,4.6300019651689,4.6300019651689,4.6300019651689,4.6300019651689,3833.69167735385,0.0,1.0
1997-02-07,17.75,17.75,17.75,17.75,25800,4.6300019651689,4.6300019651689,4.6300019651689,4.6300019651689,98909.2452757294,0.0,1.0
1997-02-10,17.63,17.75,17.63,17.63,1900,4.59870054343255,4.6300019651689,4.59870054343255,4.59870054343255,7284.01418697232,0.0,1.0
1997-02-11,17.75,17.75,17.63,17.75,36300,4.6300019651689,4.6300019651689,4.59870054343255,4.6300019651689,139163.007887945,0.0,1.0
1997-02-12,17.75,17.75,17.75,17.75,16300,4.6300019651689,4.6300019651689,4.6300019651689,4.6300019651689,62489.1743408678,0.0,1.0
1997-02-13,17.88,18.0,17.75,17.75,10200,4.66391183871662,4.69521326045297,4.6300019651689,4.6300019651689,39103.6551090093,0.0,1.0
1997-02-14,18.0,18.0,18.0,18.0,48200,4.69521326045297,4.69521326045297,4.69521326045297,4.69521326045297,184783.938848456,0.0,1.0
1997-02-18,17.88,17.88,17.88,17.88,2000,4.66391183871662,4.66391183871662,4.66391183871662,4.66391183871662,7667.3833547077,0.0,1.0
1997-02-19,18.0,18.0,18.0,18.0,35400,4.69521326045297,4.69521326045297,4.69521326045297,4.69521326045297,135712.685378326,0.0,1.0
1997-02-20,17.88,18.0,17.88,18.0,5200,4.66391183871662,4.69521326045297,4.66391183871662,4.69521326045297,19935.19672224,0.0,1.0
1997-02-21,17.88,17.88,17.88,17.88,6100,4.68428384736336,4.68428384736336,4.68428384736336,4.68428384736336,23283.8153181923,0.0781,1.0
1997-02-24,18.25,18.25,18.0,18.25,27200,4.78121813279538,4.78121813279538,4.71572199398996,4.78121813279538,103822.91420571,0.0,1.0
1997-02-25,18.0,18.0,18.0,18.0,15000,4.71572199398996,4.71572199398996,4.71572199398996,4.71572199398996,57255.2835693255,0.0,1.0
1997-02-26,18.13,18.13,18.0,18.0,1000,4.74977998616878,4.74977998616878,4.71572199398996,4.71572199398996,3817.01890462169,0.0,1.0
1997-02-27,18.13,18.13,18.0,18.0,10000,4.74977998616878,4.74977998616878,4.71572199398996,4.71572199398996,38170.1890462169,0.0,1.0
1997-02-28,18.13,18.13,18.13,18.13,15500,4.74977998616878,4.74977998616878,4.74977998616878,4.74977998616878,59163.7930216363,0.0,1.0
1997-03-03,17.5,18.0,17.5,18.0,5100,4.58472971637913,4.71572199398996,4.58472971637913,4.71572199398996,19466.7964135706,0.0,1.0
1997-03-04,17.0,17.25,17.0,17.25,4400,4.45373743876829,4.51923357757371,4.45373743876829,4.51923357757371,16794.8831803355,0.0,1.0
1997-03-05,17.0,17.0,17.0,17.0,2700,4.45373743876829,4.45373743876829,4.45373743876829,4.45373743876829,10305.9510424786,0.0,1.0
1997-03-06,16.88,16.88,16.5,16.75,15900,4.42229929214169,4.42229929214169,4.32274516115746,4.38824129996288,60690.6005834851,0.0,1.0
1997-03-07,17.0,17.0,17.0,17.0,1200,4.45373743876829,4.45373743876829,4.45373743876829,4.45373743876829,4580.42268554604,0.0,1.0
1997-03-10,17.88,17.88,17.25,17.88,13800,4.68428384736336,4.68428384736336,4.51923357757371,4.68428384736336,52674.8608837794,0.0,1.0
1997-03-11,17.88,18.25,17.88,18.0,62000,4.68428384736336,4.78121813279538,4.68428384736336,4.71572199398996,236655.172086545,0.0,1.0
1997-03-12,17.5,17.88,17.5,17.88,11400,4.58472971637913,4.68428384736336,4.58472971637913,4.68428384736336,43514.0155126873,0.0,1.0
1997-03-13,17.38,17.5,17.25,17.5,7900,4.55329156975253,4.58472971637913,4.51923357757371,4.58472971637913,30154.4493465114,0.0,1.0
1997-03-14,17.63,17.63,17.5,17.5,15900,4.61878770855794,4.61878770855794,4.58472971637913,4.58472971637913,60690.600583485,0.0,1.0
1997-03-17,17.62,17.62,17.62,17.62,0,4.61616786300573,4.61616786300573,4.61616786300573,4.61616786300573,0,0.0,1.0
1997-03-18,17.5,17.5,17.5,17.5,12600,4.58472971637913,4.58472971637913,4.58472971637913,4.58472971637913,48094.4381982334,0.0,1.0
1997-03-19,17.25,17.38,17.25,17.25,19900,4.51923357757371,4.55329156975253,4.51923357757371,4.51923357757371,75958.6762019718,0.0,1.0
1997-03-20,17.25,17.38,17.25,17.25,0,4.51923357757371,4.55329156975253,4.51923357757371,4.51923357757371,0,0.0,1.0
1997-03-21,16.5,17.0,16.25,17.0,80600,4.34344194101997,4.47506139377816,4.27763221464088,4.47506139377816,306185.743486121,0.079,1.0
1997-03-24,16.88,16.88,16.63,16.88,5700,4.44347272511619,4.44347272511619,4.3776629987371,4.44347272511619,21653.3342167604,0.0,1.0
1997-03-25,17.0,17.0,17.0,17.0,11500,4.47506139377816,4.47506139377816,4.47506139377816,4.47506139377816,43686.5514899551,0.0,1.0
1997-03-26,16.5,16.75,16.5,16.75,44500,4.34344194101997,4.40925166739907,4.34344194101997,4.40925166739907,169047.960113305,0.0,1.0
1997-03-27,16.38,16.63,16.38,16.63,7000,4.31185327235801,4.3776629987371,4.31185327235801,4.3776629987371,26591.8139504075,0.0,1.0
1997-03-31,16.5,16.5,16.5,16.5,2000,4.34344194101997,4.34344194101997,4.34344194101997,4.34344194101997,7597.66112868787,0.0,1.0
1997-04-01,16.5,16.5,16.5,16.5,12000,4.34344194101997,4.34344194101997,4.34344194101997,4.34344194101997,45585.9667721272,0.0,1.0
1997-04-02,16.38,16.38,16.38,16.38,1900,4.31185327235801,4.31185327235801,4.31185327235801,4.31185327235801,7217.77807225347,0.0,1.0
1997-04-03,16.5,16.5,16.5,16.5,5000,4.34344194101997,4.34344194101997,4.34344194101997,4.34344194101997,18994.1528217197,0.0,1.0
1997-04-04,17.75,17.75,16.63,16.75,119000,4.67249057291543,4.67249057291543,4.3776629987371,4.40925166739907,452060.837156927,0.0,1.0
1997-04-07,18.0,18.0,17.88,18.0,10100,4.73830029929452,4.73830029929452,4.70671163063255,4.73830029929452,38368.1886998737,0.0,1.0
1997-04-08,17.75,17.88,17.75,17.88,8200,4.67249057291543,4.70671163063255,4.67249057291543,4.70671163063255,31150.4106276202,0.0,1.0
1997-04-09,17.88,17.88,17.75,17.75,55200,4.70671163063255,4.70671163063255,4.67249057291543,4.67249057291543,209695.447151785,0.0,1.0
1997-04-10,17.75,17.75,17.75,17.75,119000,4.67249057291543,4.67249057291543,4.67249057291543,4.67249057291543,452060.837156927,0.0,1.0
1997-04-11,18.13,18.13,17.75,17.75,17700,4.77252135701164,4.77252135701164,4.67249057291543,4.67249057291543,67239.3009888876,0.0,1.0
1997-04-14,18.13,18.13,18.0,18.0,5200,4.77252135701164,4.77252135701164,4.73830029929452,4.73830029929452,19753.9189345884,0.0,1.0
1997-04-15,18.12,18.12,18.12,18.12,0,4.76988896795648,4.76988896795648,4.76988896795648,4.76988896795648,0,0.0,1.0
1997-04-16,18.5,18.5,18.13,18.13,11600,4.8699197520527,4.8699197520527,4.77252135701164,4.77252135701164,44066.4345463896,0.0,1.0
1997-04-17,18.5,18.5,18.5,18.5,5000,4.8699197520527,4.8699197520527,4.8699197520527,4.8699197520527,18994.1528217196,0.0,1.0
1997-04-18,18.38,18.38,18.38,18.38,81900,4.83833108339073,4.83833108339073,4.83833108339073,4.83833108339073,311124.223219768,0.0,1.0
1997-04-21,18.25,18.25,18.25,18.25,75500,4.80411002567361,4.80411002567361,4.80411002567361,4.80411002567361,286811.707607967,0.0,1.0
1997-04-22,18.5,18.5,18.5,18.5,400,4.8699197520527,4.8699197520527,4.8699197520527,4.8699197520527,1519.53222573757,0.0,1.0
1997-04-23,18.38,18.38,18.38,18.38,0,4.85912695692653,4.85912695692653,4.85912695692653,4.85912695692653,0,0.079,1.0
1997-04-24,18.25,18.25,18.25,18.25,6500,4.82475881196459,4.82475881196459,4.82475881196459,4.82475881196459,24586.7212482891,0.0,1.0
1997-04-25,18.38,18.5,18.13,18.13,29400,4.85912695692653,4.89085139842986,4.79303437046126,4.79303437046126,111207.631492262,0.0,1.0
1997-04-28,18.38,18.63,18.38,18.38,44300,4.85912695692653,4.9252195433918,4.85912695692653,4.85912695692653,167567.96173834,0.0,1.0
1997-04-29,18.38,18.38,18.38,18.38,0,4.85912695692653,4.85912695692653,4.85912695692653,4.85912695692653,0,0.0,1.0
1997-04-30,18.13,18.13,18.13,18.13,500,4.79303437046126,4.79303437046126,4.79303437046126,4.79303437046126,1891.28624986839,0.0,1.0
1997-05-01,18.12,18.12,18.12,18.12,0,4.79039066700265,4.79039066700265,4.79039066700265,4.79039066700265,0,0.0,1.0
1997-05-02,18.0,18.0,18.0,18.0,500,4.75866622549932,4.75866622549932,4.75866622549932,4.75866622549932,1891.2862498684,0.0,1.0
1997-05-05,18.0,18.0,18.0,18.0,22100,4.75866622549932,4.75866622549932,4.75866622549932,4.75866622549932,83594.8522441831,0.0,1.0
1997-05-06,18.25,18.38,18.25,18.25,171200,4.82475881196459,4.85912695692653,4.82475881196459,4.82475881196459,647576.411954938,0.0,1.0
1997-05-07,18.25,18.25,18.25,18.25,0,4.82475881196459,4.82475881196459,4.82475881196459,4.82475881196459,0,0.0,1.0
1997-05-08,18.25,18.25,18.25,18.25,0,4.82475881196459,4.82475881196459,4.82475881196459,4.82475881196459,0,0.0,1.0
1997-05-09,18.25,18.38,18.0,18.0,40100,4.82475881196459,4.85912695692653,4.75866622549932,4.75866622549932,151681.157239445,0.0,1.0
1997-05-12,18.25,18.25,18.25,18.25,0,4.82475881196459,4.82475881196459,4.82475881196459,4.82475881196459,0,0.0,1.0
1997-05-13,18.25,18.25,18.25,18.25,4400,4.82475881196459,4.82475881196459,4.82475881196459,4.82475881196459,16643.3189988419,0.0,1.0
1997-05-14,18.5,18.5,18.38,18.5,25100,4.89085139842986,4.89085139842986,4.85912695692653,4.89085139842986,94942.5697433934,0.0,1.0
1997-05-15,18.63,18.63,18.63,18.63,22600,4.9252195433918,4.9252195433918,4.9252195433918,4.9252195433918,85486.1384940514,0.0,1.0
1997-05-16,18.5,18.63,18.5,18.5,45900,4.89085139842986,4.9252195433918,4.89085139842986,4.89085139842986,173620.077737919,0.0,1.0
1997-05-19,18.5,18.5,18.5,18.5,0,4.89085139842986,4.89085139842986,4.89085139842986,4.89085139842986,0,0.0,1.0
1997-05-20,18.5,18.5,18.5,18.5,0,4.89085139842986,4.89085139842986,4.89085139842986,4.89085139842986,0,0.0,1.0
1997-05-21,18.25,18.38,18.25,18.25,5200,4.84545901004551,4.87997460847323,4.84545901004551,4.84545901004551,19585.3478077629,0.0783,1.0
1997-05-22,18.0,18.13,18.0,18.13,10700,4.77908285922297,4.81359845765069,4.77908285922297,4.81359845765069,40300.6195275122,0.0,1.0
1997-05-23,18.13,18.13,18.13,18.13,7300,4.81359845765069,4.81359845765069,4.81359845765069,4.81359845765069,27494.8151916672,0.0,1.0
1997-05-27,17.88,18.13,17.88,17.88,15300,4.74722230682815,4.81359845765069,4.74722230682815,4.74722230682815,57626.1195113025,0.0,1.0
1997-05-28,17.63,17.75,17.5,17.75,42800,4.68084615600561,4.71270670840043,4.64633055757789,4.71270670840043,161202.478110049,0.0,1.0
1997-05-29,17.5,17.5,17.5,17.5,7400,4.64633055757789,4.64633055757789,4.64633055757789,4.64633055757789,27871.4564956626,0.0,1.0
1997-05-30,17.5,17.63,17.5,17.63,5200,4.64633055757789,4.68084615600561,4.64633055757789,4.68084615600561,19585.3478077629,0.0,1.0
1997-06-02,17.25,17.5,17.25,17.5,25200,4.57995440675534,4.64633055757789,4.57995440675534,4.64633055757789,94913.6086068513,0.0,1.0
1997-06-03,17.38,17.38,17.38,17.38,29800,4.61447000518307,4.61447000518307,4.61447000518307,4.61447000518307,112239.108590641,0.0,1.0
1997-06-04,17.38,17.38,17.38,17.38,32000,4.61447000518307,4.61447000518307,4.61447000518307,4.61447000518307,120525.217278541,0.0,1.0
1997-06-05,17.38,17.38,17.38,17.38,0,4.61447000518307,4.61447000518307,4.61447000518307,4.61447000518307,0,0.0,1.0
1997-06-06,17.38,17.38,17.38,17.38,1500,4.61447000518307,4.61447000518307,4.61447000518307,4.61447000518307,5649.61955993161,0.0,1.0
1997-06-09,16.63,17.38,16.63,17.38,84000,4.41534155271544,4.61447000518307,4.41534155271544,4.61447000518307,316378.695356171,0.0,1.0
1997-06-10,16.38,16.75,16.38,16.75,28800,4.3489654018929,4.44720210511026,4.3489654018929,4.44720210511026,108472.695550687,0.0,1.0
1997-06-11,16.5,16.5,16.5,16.5,1000,4.38082595428772,4.38082595428772,4.38082595428772,4.38082595428772,3766.41303995441,0.0,1.0
1997-06-12,15.88,15.88,15.88,15.88,243800,4.21621310024782,4.21621310024782,4.21621310024782,4.21621310024782,918251.499140885,0.0,1.0
1997-06-13,15.75,15.88,15.75,15.88,19900,4.1816975018201,4.21621310024782,4.1816975018201,4.21621310024782,74951.6194950927,0.0,1.0
1997-06-16,15.5,15.88,15.25,15.88,247200,4.11532135099756,4.21621310024782,4.04894520017502,4.21621310024782,931057.30347673,0.0,1.0
1997-06-17,16.5,16.5,15.75,15.75,80600,4.38082595428772,4.38082595428772,4.1816975018201,4.1816975018201,303572.891020326,0.0,1.0
1997-06-18,17.0,17.0,16.13,16.38,127900,4.5135782559328,4.5135782559328,4.28258925107036,4.3489654018929,481724.22781017,0.0,1.0
1997-06-19,16.88,17.0,16.88,16.88,8200,4.48171770353798,4.5135782559328,4.48171770353798,4.48171770353798,30884.5869276262,0.0,1.0
1997-06-20,16.75,16.88,16.75,16.88,28400,4.44720210511026,4.48171770353798,4.44720210511026,4.48171770353798,106966.130334705,0.0,1.0
1997-06-23,16.75,16.75,16.75,16.75,600,4.46785836324624,4.46785836324624,4.46785836324624,4.46785836324624,2249.3998651958,0.0778,1.0
1997-06-24,17.25,17.25,16.88,16.88,40000,4.6012272696118,4.6012272696118,4.50253427890128,4.50253427890128,149959.991013053,0.0,1.0
1997-06-25,17.5,17.5,17.25,17.25,20600,4.66791172279458,4.66791172279458,4.6012272696118,4.6012272696118,77229.3953717223,0.0,1.0
1997-06-26,17.38,17.38,17.38,17.38,100,4.63590318526684,4.63590318526684,4.63590318526684,4.63590318526684,374.899977532633,0.0,1.0
1997-06-27,17.63,17.63,17.5,17.63,1000,4.70258763844962,4.70258763844962,4.66791172279458,4.70258763844962,3748.99977532633,0.0,1.0
1997-06-30,18.0,18.0,17.88,17.88,13200,4.80128062916014,4.80128062916014,4.7692720916324,4.7692720916324,49486.7970343075,0.0,1.0
1997-07-01,18.0,18.19,18.0,18.0,122300,4.80128062916014,4.85196081357905,4.80128062916014,4.80128062916014,458502.672522409,0.0,1.0
1997-07-02,17.88,17.88,17.88,17.88,8500,4.7692720916324,4.7692720916324,4.7692720916324,4.7692720916324,31866.4980902738,0.0,1.0
1997-07-03,17.88,17.88,17.88,17.88,6100,4.7692720916324,4.7692720916324,4.7692720916324,4.7692720916324,22868.8986294906,0.0,1.0
1997-07-07,18.38,18.5,18.13,18.13,17900,4.90264099799796,4.9346495355257,4.83595654481518,4.83595654481518,67107.0959783413,0.0,1.0
1997-07-08,18.75,18.75,18.5,18.63,153400,5.00133398870848,5.00133398870848,4.9346495355257,4.96932545118074,575096.565535058,0.0,1.0
1997-07-09,18.75,18.75,18.63,18.75,60500,5.00133398870848,5.00133398870848,4.96932545118074,5.00133398870848,226814.486407243,0.0,1.0
1997-07-10,18.75,18.75,18.63,18.75,3000,5.00133398870848,5.00133398870848,4.96932545118074,5.00133398870848,11246.999325979,0.0,1.0
1997-07-11,19.12,19.12,18.75,18.75,5200,5.10002697941899,5.10002697941899,5.00133398870848,5.00133398870848,19494.7988316969,0.0,1.0
1997-07-14,19.0,19.13,19.0,19.0,91000,5.06801844189126,5.1026943575463,5.06801844189126,5.06801844189126,341158.979554695,0.0,1.0
1997-07-15,19.12,19.12,18.62,19.0,88400,5.10002697941899,5.10002697941899,4.96665807305343,5.06801844189126,331411.580138847,0.0,1.0
1997-07-16,19.0,19.0,19.0,19.0,139700,5.06801844189126,5.06801844189126,5.06801844189126,5.06801844189126,523735.268613087,0.0,1.0
1997-07-17,18.75,19.0,18.75,19.0,4000,5.00133398870848,5.06801844189126,5.00133398870848,5.06801844189126,14995.9991013053,0.0,1.0
1997-07-18,18.75,18.81,18.75,18.81,2400,5.00133398870848,5.01733825747234,5.00133398870848,5.01733825747234,8997.59946078318,0.0,1.0
1997-07-21,18.63,18.63,18.63,18.63,3200,4.96932545118074,4.96932545118074,4.96932545118074,4.96932545118074,11996.7992810443,0.0,1.0
1997-07-22,18.0,18.38,18.0,18.0,31200,4.80128062916014,4.90264099799796,4.80128062916014,4.80128062916014,116968.792990181,0.0,1.0
1997-07-23,18.13,18.13,18.13,18.13,18600,4.85606857589511,4.85606857589511,4.85606857589511,4.85606857589511,69442.5942981749,0.0754,1.0
1997-07-24,18.0,18.0,18.0,18.0,17300,4.82124844821357,4.82124844821357,4.82124844821357,4.82124844821357,64589.0796429261,0.0,1.0
1997-07-25,17.88,18.0,17.88,18.0,6800,4.78910679189214,4.82124844821357,4.78910679189214,4.82124844821357,25387.6151197629,0.0,1.0
1997-07-28,17.31,17.75,17.31,17.75,97900,4.63643392436538,4.7542866642106,4.63643392436538,4.7542866642106,365506.988268351,0.0,1.0
1997-07-29,17.31,17.31,17.31,17.31,0,4.63643392436538,4.63643392436538,4.63643392436538,4.63643392436538,0,0.0,1.0
1997-07-30,17.25,17.25,17.19,17.19,14500,4.62036309620467,4.62036309620467,4.60429226804396,4.60429226804396,54135.3557700826,0.0,1.0
1997-07-31,17.25,17.25,17.25,17.25,0,4.62036309620467,4.62036309620467,4.62036309620467,4.62036309620467,0,0.0,1.0
1997-08-01,17.38,17.38,17.38,17.38,25000,4.65518322388621,4.65518322388621,4.65518322388621,4.65518322388621,93336.8202932458,0.0,1.0
1997-08-04,17.25,17.25,17.13,17.13,15400,4.62036309620467,4.62036309620467,4.58822143988324,4.58822143988324,57495.4813006394,0.0,1.0
1997-08-05,17.5,17.5,17.44,17.5,20600,4.68732488020763,4.68732488020763,4.67125405204692,4.68732488020763,76909.5399216346,0.0,1.0
1997-08-06,17.5,17.5,17.5,17.5,24700,4.68732488020763,4.68732488020763,4.68732488020763,4.68732488020763,92216.778449727,0.0,1.0
1997-08-07,17.75,17.88,17.5,17.5,36500,4.7542866642106,4.78910679189214,4.68732488020763,4.68732488020763,136271.757628139,0.0,1.0
1997-08-08,17.75,17.75,17.75,17.75,20000,4.7542866642106,4.7542866642106,4.7542866642106,4.7542866642106,74669.4562345967,0.0,1.0
1997-08-11,17.75,17.75,17.5,17.63,26500,4.7542866642106,4.7542866642106,4.68732488020763,4.72214500788917,98937.0295108406,0.0,1.0
1997-08-12,17.63,17.63,17.5,17.63,9600,4.72214500788917,4.72214500788917,4.68732488020763,4.72214500788917,35841.3389926065,0.0,1.0
1997-08-13,17.25,17.63,17.25,17.63,3500,4.62036309620467,4.72214500788917,4.62036309620467,4.72214500788917,13067.1548410544,0.0,1.0
1997-08-14,17.38,17.38,17.38,17.38,2600,4.65518322388621,4.65518322388621,4.65518322388621,4.65518322388621,9707.02931049757,0.0,1.0
1997-08-15,17.38,17.38,17.38,17.38,3500,4.65518322388621,4.65518322388621,4.65518322388621,4.65518322388621,13067.1548410544,0.0,1.0
1997-08-18,16.88,17.13,16.88,16.88,1700,4.52125965588028,4.58822143988324,4.52125965588028,4.52125965588028,6346.90377994071,0.0,1.0
1997-08-19,16.88,16.88,16.88,16.88,0,4.52125965588028,4.52125965588028,4.52125965588028,4.52125965588028,0,0.0,1.0
1997-08-20,17.13,17.13,16.88,16.88,38400,4.58822143988324,4.58822143988324,4.52125965588028,4.52125965588028,143365.355970426,0.0,1.0
1997-08-21,17.13,17.13,17.13,17.13,15600,4.60737251010809,4.60737251010809,4.60737251010809,4.60737251010809,58000.0856049147,0.0715,1.0
1997-08-22,17.12,17.12,17.12,17.12,0,4.60468285890546,4.60468285890546,4.60468285890546,4.60468285890546,0,0.0,1.0
1997-08-25,17.38,17.38,17.38,17.38,200,4.67461379017388,4.67461379017388,4.67461379017388,4.67461379017388,743.59084108865,0.0,1.0
1997-08-26,17.75,17.75,17.38,17.5,81200,4.77413088467126,4.77413088467126,4.67461379017388,4.70688960460546,301897.881481992,0.0,1.0
1997-08-27,17.75,17.75,17.75,17.75,0,4.77413088467126,4.77413088467126,4.77413088467126,4.77413088467126,0,0.0,1.0
1997-08-28,17.56,17.75,17.56,17.75,11200,4.72302751182125,4.77413088467126,4.72302751182125,4.77413088467126,41641.0871009644,0.0,1.0
1997-08-29,17.44,17.5,17.44,17.5,50000,4.69075169738967,4.70688960460546,4.69075169738967,4.70688960460546,185897.710272163,0.0,1.0
1997-09-02,17.75,17.75,17.44,17.5,18600,4.77413088467126,4.77413088467126,4.69075169738967,4.70688960460546,69153.9482212444,0.0,1.0
1997-09-03,17.88,17.88,17.75,17.75,54000,4.80909635030547,4.80909635030547,4.77413088467126,4.77413088467126,200769.527093935,0.0,1.0
1997-09-04,17.88,17.88,17.88,17.88,16200,4.80909635030547,4.80909635030547,4.80909635030547,4.80909635030547,60230.8581281806,0.0,1.0
1997-09-05,17.88,17.88,17.88,17.88,0,4.80909635030547,4.80909635030547,4.80909635030547,4.80909635030547,0,0.0,1.0
1997-09-08,17.75,17.75,17.75,17.75,100,4.77413088467126,4.77413088467126,4.77413088467126,4.77413088467126,371.795420544325,0.0,1.0
1997-09-09,17.25,17.63,17.19,17.63,28500,4.63964832453967,4.74185507023968,4.62351041732388,4.74185507023968,105961.694855133,0.0,1.0
1997-09-10,17.0,17.13,17.0,17.0,200,4.57240704447388,4.60737251010809,4.57240704447388,4.57240704447388,743.59084108865,0.0,1.0
1997-09-11,17.06,17.06,16.88,17.06,4100,4.58854495168967,4.58854495168967,4.5401312300423,4.58854495168967,15243.6122423173,0.0,1.0
1997-09-12,17.06,17.06,17.06,17.06,0,4.58854495168967,4.58854495168967,4.58854495168967,4.58854495168967,0,0.0,1.0
1997-09-15,17.06,17.06,17.06,17.06,50000,4.58854495168967,4.58854495168967,4.58854495168967,4.58854495168967,185897.710272162,0.0,1.0
1997-09-16,17.06,17.06,17.06,17.06,64100,4.58854495168967,4.58854495168967,4.58854495168967,4.58854495168967,238320.864568912,0.0,1.0
1997-09-17,17.06,17.06,17.06,17.06,3200,4.58854495168967,4.58854495168967,4.58854495168967,4.58854495168967,11897.4534574184,0.0,1.0
1997-09-18,16.94,17.0,16.94,17.0,1600,4.55626913725809,4.57240704447388,4.55626913725809,4.57240704447388,5948.7267287092,0.0,1.0
1997-09-19,16.75,16.88,16.69,16.75,20400,4.50516576440809,4.5401312300423,4.4890278571923,4.50516576440809,75846.2657910422,0.0,1.0
1997-09-22,16.69,16.69,16.5,16.63,24600,4.4890278571923,4.4890278571923,4.43792448434229,4.47288994997651,91461.6734539039,0.0,1.0
1997-09-23,16.13,16.13,16.13,16.13,20000,4.3593328762014,4.3593328762014,4.3593328762014,4.3593328762014,74002.148760226,0.0778,1.0
1997-09-24,16.5,16.63,16.38,16.5,22700,4.45932997255568,4.49446408749096,4.42689848184618,4.45932997255568,83992.4388428565,0.0,1.0
1997-09-25,16.56,16.56,16.5,16.56,1600,4.47554571791042,4.47554571791042,4.45932997255568,4.47554571791042,5920.17190081809,0.0,1.0
1997-09-26,17.13,17.13,16.75,16.81,54100,4.62959529878053,4.62959529878053,4.52689557820046,4.54311132355521,200175.812396411,0.0,1.0
1997-09-29,17.38,17.38,17.13,17.13,47500,4.69716090442531,4.69716090442531,4.62959529878053,4.62959529878053,175755.103305537,0.0,1.0
1997-09-30,17.88,18.25,17.88,18.06,78300,4.83229211571488,4.93228921206916,4.83229211571488,4.88093935177912,289718.412396285,0.0,1.0
1997-10-01,17.88,17.88,17.88,17.88,11900,4.83229211571488,4.83229211571488,4.83229211571488,4.83229211571488,44031.2785123345,0.0,1.0
1997-10-02,17.88,17.88,17.81,17.88,72700,4.83229211571488,4.83229211571488,4.81337374613434,4.83229211571488,268997.810743422,0.0,1.0
1997-10-03,18.0,18.0,17.94,18.0,11000,4.86472360642437,4.86472360642437,4.84850786106963,4.86472360642437,40701.1818181244,0.0,1.0
1997-10-06,18.0,18.0,18.0,18.0,1000,4.86472360642437,4.86472360642437,4.86472360642437,4.86472360642437,3700.10743801131,0.0,1.0
1997-10-07,17.81,17.81,17.75,17.75,2000,4.81337374613434,4.81337374613434,4.79715800077959,4.79715800077959,7400.2148760226,0.0,1.0
1997-10-08,17.88,17.88,17.88,17.88,100,4.83229211571488,4.83229211571488,4.83229211571488,4.83229211571488,370.01074380113,0.0,1.0
1997-10-09,17.75,17.88,17.75,17.75,32300,4.79715800077959,4.83229211571488,4.79715800077959,4.79715800077959,119513.470247765,0.0,1.0
1997-10-10,17.75,17.94,17.75,17.75,26400,4.79715800077959,4.84850786106963,4.79715800077959,4.79715800077959,97682.8363634984,0.0,1.0
1997-10-13,17.63,17.63,17.63,17.63,1800,4.76472651007009,4.76472651007009,4.76472651007009,4.76472651007009,6660.19338842035,0.0,1.0
1997-10-14,17.75,17.75,17.75,17.75,19000,4.79715800077959,4.79715800077959,4.79715800077959,4.79715800077959,70302.0413222148,0.0,1.0
1997-10-15,17.75,17.75,17.75,17.75,34000,4.79715800077959,4.79715800077959,4.79715800077959,4.79715800077959,125803.652892384,0.0,1.0
1997-10-16,17.75,17.88,17.75,17.75,85000,4.79715800077959,4.83229211571488,4.79715800077959,4.79715800077959,314509.132230961,0.0,1.0
1997-10-17,17.63,17.88,17.63,17.75,68300,4.76472651007009,4.83229211571488,4.76472651007009,4.79715800077959,252717.338016172,0.0,1.0
1997-10-20,18.13,18.13,17.88,18.13,5400,4.89985772135966,4.89985772135966,4.83229211571488,4.89985772135966,19980.580165261,0.0,1.0
1997-10-21,18.0,18.13,17.88,18.13,30800,4.86472360642437,4.89985772135966,4.83229211571488,4.89985772135966,113963.309090748,0.0,1.0
1997-10-22,17.94,17.94,17.94,17.94,9000,4.8666965221092,4.8666965221092,4.8666965221092,4.8666965221092,33176.508801503,0.0673,1.0
1997-10-23,17.69,17.88,17.69,17.69,400,4.79887745128828,4.85041994511218,4.79887745128828,4.79887745128828,1474.51150228902,0.0,1.0
1997-10-24,17.69,17.69,17.69,17.69,0,4.79887745128828,4.79887745128828,4.79887745128828,4.79887745128828,0,0.0,1.0
1997-10-27,17.06,17.44,17.06,17.31,1500,4.62797339281956,4.73105838046736,4.62797339281956,4.69579246364048,5529.41813358384,0.0,1.0
1997-10-28,16.75,16.88,16.63,16.75,16800,4.54387774500162,4.5791436618285,4.51132459100758,4.54387774500162,61929.483096139,0.0,1.0
1997-10-29,16.88,16.88,16.88,16.88,1000,4.5791436618285,4.5791436618285,4.5791436618285,4.5791436618285,3686.27875572256,0.0,1.0
1997-10-30,16.13,16.63,16.13,16.63,22700,4.37568644936574,4.51132459100758,4.37568644936574,4.51132459100758,83678.5277549021,0.0,1.0
1997-10-31,16.13,16.13,16.0,16.13,11500,4.37568644936574,4.37568644936574,4.34042053253886,4.37568644936574,42392.2056908094,0.0,1.0
1997-11-03,15.5,16.13,15.38,16.0,36700,4.20478239089702,4.37568644936574,4.17222923690298,4.34042053253886,135286.430335018,0.0,1.0
1997-11-04,15.25,15.5,15.13,15.38,16700,4.1369633200761,4.20478239089702,4.10441016608206,4.17222923690298,61560.8552205668,0.0,1.0
1997-11-05,14.94,15.13,14.75,15.13,78400,4.05286767225816,4.10441016608206,4.00132517843426,4.10441016608206,289004.254448649,0.0,1.0
1997-11-06,14.75,14.75,14.63,14.75,11700,4.00132517843426,4.00132517843426,3.96877202444022,4.00132517843426,43129.461441954,0.0,1.0
1997-11-07,14.94,14.94,14.25,14.75,7600,4.05286767225816,4.05286767225816,3.86568703679242,4.00132517843426,28015.7185434915,0.0,1.0
1997-11-10,14.5,14.69,14.5,14.69,26200,3.93350610761334,3.98504860143724,3.93350610761334,3.98504860143724,96580.5033999311,0.0,1.0
1997-11-11,14.5,14.63,14.5,14.63,5900,3.93350610761334,3.96877202444022,3.93350610761334,3.96877202444022,21749.0446587631,0.0,1.0
1997-11-12,13.75,14.25,13.75,14.25,156200,3.73004889515059,3.86568703679242,3.73004889515059,3.86568703679242,575796.741643863,0.0,1.0
1997-11-13,13.94,14.0,13.88,13.88,18500,3.78159138897448,3.79786796597151,3.76531481197746,3.76531481197746,68196.1569808674,0.0,1.0
1997-11-14,14.0,14.25,13.88,14.06,12800,3.79786796597151,3.86568703679242,3.76531481197746,3.81414454296853,47184.3680732487,0.0,1.0
1997-11-17,13.94,13.94,13.88,13.94,7500,3.78159138897448,3.78159138897448,3.76531481197746,3.78159138897448,27647.0906679192,0.0,1.0
1997-11-18,14.0,14.0,14.0,14.0,29800,3.79786796597151,3.79786796597151,3.79786796597151,3.79786796597151,109851.106920532,0.0,1.0
1997-11-19,14.0,14.0,14.0,14.0,0,3.79786796597151,3.79786796597151,3.79786796597151,3.79786796597151,0,0.0,1.0
1997-11-20,13.94,13.94,13.88,13.88,6100,3.80247966278733,3.80247966278733,3.78611317930331,3.78611317930331,22362.7757518807,0.077,1.0
1997-11-21,14.0,14.0,13.88,13.94,44600,3.81884614627135,3.81884614627135,3.78611317930331,3.80247966278733,163504.885005554,0.0,1.0
1997-11-24,14.13,14.13,14.13,14.13,100,3.85430686048672,3.85430686048672,3.85430686048672,3.85430686048672,366.602881178373,0.0,1.0
1997-11-25,14.12,14.12,14.12,14.12,0,3.85157911323939,3.85157911323939,3.85157911323939,3.85157911323939,0,0.0,1.0
1997-11-26,14.25,14.25,14.25,14.25,300,3.88703982745476,3.88703982745476,3.88703982745476,3.88703982745476,1099.80864353512,0.0,1.0
1997-11-28,14.5,14.5,14.31,14.44,21600,3.95523350863818,3.95523350863818,3.90340631093878,3.93886702515416,79186.2223345285,0.0,1.0
1997-12-01,14.63,14.63,14.5,14.5,10000,3.99069422285356,3.99069422285356,3.95523350863818,3.95523350863818,36660.2881178372,0.0,1.0
1997-12-02,14.5,14.75,14.5,14.75,215000,3.95523350863818,4.0234271898216,3.95523350863818,4.0234271898216,788196.194533501,0.0,1.0
1997-12-03,14.5,14.5,14.5,14.5,2000,3.95523350863818,3.95523350863818,3.95523350863818,3.95523350863818,7332.05762356745,0.0,1.0
1997-12-04,14.56,14.81,14.56,14.63,47900,3.9715999921222,4.03979367330562,3.9715999921222,3.99069422285356,175602.78008444,0.0,1.0
1997-12-05,14.69,14.75,14.69,14.75,400,4.00706070633758,4.0234271898216,4.00706070633758,4.0234271898216,1466.41152471349,0.0,1.0
1997-12-08,14.69,14.69,14.63,14.63,88100,4.00706070633758,4.00706070633758,3.99069422285356,3.99069422285356,322977.138318146,0.0,1.0
1997-12-09,14.5,14.5,14.5,14.5,5200,3.95523350863818,3.95523350863818,3.95523350863818,3.95523350863818,19063.3498212754,0.0,1.0
1997-12-10,14.5,14.5,14.5,14.5,0,3.95523350863818,3.95523350863818,3.95523350863818,3.95523350863818,0,0.0,1.0
1997-12-11,14.0,14.38,14.0,14.38,3000,3.81884614627135,3.92250054167014,3.81884614627135,3.92250054167014,10998.0864353512,0.0,1.0
1997-12-12,14.0,14.0,13.75,13.75,12000,3.81884614627135,3.81884614627135,3.75065246508793,3.75065246508793,43992.3457414047,0.0,1.0
1997-12-15,13.88,13.88,13.56,13.75,15400,3.78611317930331,3.78611317930331,3.69882526738853,3.75065246508793,56456.8437014693,0.0,1.0
1997-12-16,13.56,13.75,13.38,13.75,25800,3.69882526738853,3.75065246508793,3.64972581693647,3.75065246508793,94583.5433440202,0.0,1.0
1997-12-17,13.56,14.06,13.56,13.63,20400,3.69882526738853,3.83521262975537,3.69882526738853,3.71791949811989,74786.987760388,0.0,1.0
1997-12-18,13.5,13.5,13.5,13.5,17200,3.68245878390451,3.68245878390451,3.68245878390451,3.68245878390451,63055.6955626801,0.0,1.0
1997-12-19,13.31,13.44,13.31,13.38,43100,3.63063158620512,3.66609230042049,3.63063158620512,3.64972581693647,158005.841787878,0.0,1.0
1997-12-22,13.38,13.38,13.38,13.38,15000,3.6672106767919,3.6672106767919,3.6672106767919,3.6672106767919,54728.243803973,0.0641,1.0
1997-12-23,13.38,13.38,13.13,13.13,51500,3.6672106767919,3.6672106767919,3.59869029792808,3.59869029792808,187900.303726974,0.0,1.0
1997-12-24,13.38,13.38,13.38,13.38,0,3.6672106767919,3.6672106767919,3.6672106767919,3.6672106767919,0,0.0,1.0
1997-12-26,13.38,13.38,13.38,13.38,0,3.6672106767919,3.6672106767919,3.6672106767919,3.6672106767919,0,0.0,1.0
1997-12-29,13.63,13.63,13.5,13.5,35000,3.73573105565573,3.73573105565573,3.70010045864654,3.70010045864654,127699.235542604,0.0,1.0
1997-12-30,14.0,14.06,13.88,13.88,31300,3.83714121637419,3.85358610730151,3.80425143451955,3.80425143451955,114199.602070957,0.0,1.0
1997-12-31,14.0,14.0,14.0,14.0,0,3.83714121637419,3.83714121637419,3.83714121637419,3.83714121637419,0,0.0,1.0
1998-01-02,14.0,14.06,14.0,14.06,700,3.83714121637419,3.85358610730151,3.83714121637419,3.85358610730151,2553.98471085207,0.0,1.0
1998-01-05,14.06,14.06,14.0,14.06,34600,3.85358610730151,3.85358610730151,3.83714121637419,3.85358610730151,126239.815707831,0.0,1.0
1998-01-06,14.0,14.0,13.81,14.0,86200,3.83714121637419,3.83714121637419,3.78506572843768,3.83714121637419,314504.974393498,0.0,1.0
1998-01-07,14.0,14.38,14.0,14.06,19100,3.83714121637419,3.9412921922472,3.83714121637419,3.85358610730151,69687.2971103922,0.0,1.0
1998-01-08,13.75,13.94,13.75,13.94,15900,3.76862083751036,3.82069632544687,3.76862083751036,3.82069632544687,58011.9384322114,0.0,1.0
1998-01-09,13.56,13.88,13.56,13.88,14900,3.71654534957386,3.80425143451955,3.71654534957386,3.80425143451955,54363.3888452798,0.0,1.0
1998-01-12,13.38,13.75,13.31,13.75,26000,3.6672106767919,3.76862083751036,3.64802497071003,3.76862083751036,94862.2892602199,0.0,1.0
1998-01-13,13.0,13.31,13.0,13.25,87600,3.56305970091889,3.64802497071003,3.56305970091889,3.63158007978271,319612.943815202,0.0,1.0
1998-01-14,13.0,13.0,13.0,13.0,0,3.56305970091889,3.56305970091889,3.56305970091889,3.56305970091889,0,0.0,1.0
1998-01-15,13.13,13.13,13.13,13.13,100,3.59869029792808,3.59869029792808,3.59869029792808,3.59869029792808,364.854958693153,0.0,1.0
1998-01-16,13.13,13.13,13.13,13.13,1400,3.59869029792808,3.59869029792808,3.59869029792808,3.59869029792808,5107.96942170414,0.0,1.0
1998-01-20,12.63,13.13,12.63,13.13,12200,3.46164954020043,3.59869029792808,3.46164954020043,3.59869029792808,44512.3049605647,0.0,1.0
1998-01-21,12.69,12.69,12.44,12.44,39100,3.47809443112775,3.47809443112775,3.40957405226392,3.40957405226392,142658.288849023,0.0,1.0
1998-01-22,12.75,12.75,12.75,12.75,1500,3.51164200861948,3.51164200861948,3.51164200861948,3.51164200861948,5446.17018279678,0.0624,1.0
1998-01-23,12.44,12.88,12.44,12.88,13200,3.42626090880206,3.54744698596226,3.42626090880206,3.54744698596226,47926.2976086117,0.0,1.0
1998-01-26,12.44,12.44,12.44,12.44,2000,3.42626090880206,3.42626090880206,3.42626090880206,3.42626090880206,7261.56024372905,0.0,1.0
1998-01-27,12.0,12.31,12.0,12.31,5700,3.30507483164186,3.39045593145927,3.30507483164186,3.39045593145927,20695.4466946278,0.0,1.0
1998-01-28,12.0,12.0,12.0,12.0,0,3.30507483164186,3.30507483164186,3.30507483164186,3.30507483164186,0,0.0,1.0
1998-01-29,12.19,12.19,12.19,12.19,1600,3.35740518314285,3.35740518314285,3.35740518314285,3.35740518314285,5809.24819498325,0.0,1.0
1998-01-30,12.19,12.19,12.19,12.19,0,3.35740518314285,3.35740518314285,3.35740518314285,3.35740518314285,0,0.0,1.0
1998-02-02,12.25,12.44,12.25,12.31,16700,3.37393055730106,3.42626090880206,3.37393055730106,3.39045593145927,60634.0280351376,0.0,1.0
1998-02-03,12.25,12.25,12.25,12.25,0,3.37393055730106,3.37393055730106,3.37393055730106,3.37393055730106,0,0.0,1.0
1998-02-04,12.25,12.31,12.25,12.25,4100,3.37393055730106,3.39045593145927,3.37393055730106,3.37393055730106,14886.1984996446,0.0,1.0
1998-02-05,12.25,12.31,12.25,12.31,128200,3.37393055730106,3.39045593145927,3.37393055730106,3.39045593145927,465466.011623033,0.0,1.0
1998-02-06,12.0,12.13,11.88,12.13,19400,3.30507483164186,3.34087980898465,3.27202408332544,3.34087980898465,70437.1343641717,0.0,1.0
1998-02-09,12.0,12.0,12.0,12.0,65200,3.30507483164186,3.30507483164186,3.30507483164186,3.30507483164186,236726.863945567,0.0,1.0
1998-02-10,12.0,12.0,12.0,12.0,0,3.30507483164186,3.30507483164186,3.30507483164186,3.30507483164186,0,0.0,1.0
1998-02-11,11.25,11.75,11.25,11.75,54200,3.09850765466424,3.23621910598265,3.09850765466424,3.23621910598265,196788.282605057,0.0,1.0
1998-02-12,11.25,11.25,11.25,11.25,1100,3.09850765466424,3.09850765466424,3.09850765466424,3.09850765466424,3993.85813405098,0.0,1.0
1998-02-13,11.5,11.75,11.5,11.75,35700,3.16736338032345,3.23621910598265,3.16736338032345,3.23621910598265,129618.850350563,0.0,1.0
1998-02-17,11.0,11.5,10.56,11.5,39300,3.02965192900504,3.16736338032345,2.90846585184484,3.16736338032345,142689.658789276,0.0,1.0
1998-02-18,11.0,11.19,11.0,11.0,46200,3.02965192900504,3.08198228050603,3.02965192900504,3.02965192900504,167742.041630141,0.0,1.0
1998-02-19,11.75,11.75,10.94,11.0,571700,3.23621910598265,3.23621910598265,3.01312655484683,3.02965192900504,2075716.99566995,0.0,1.0
1998-02-20,11.75,12.0,11.5,11.94,30000,3.23621910598265,3.30507483164186,3.16736338032345,3.28854945748365,108923.403655936,0.0,1.0
1998-02-23,12.25,12.25,11.5,11.63,114500,3.39106186184507,3.39106186184507,3.18344582948721,3.21943260842924,413624.126348681,0.0622,1.0
1998-02-24,12.0,12.25,12.0,12.25,27200,3.32185651772579,3.39106186184507,3.32185651772579,3.39106186184507,98258.307743966,0.0,1.0
1998-02-25,12.0,12.13,12.0,12.13,18300,3.32185651772579,3.35784329666782,3.32185651772579,3.35784329666782,66107.6114600948,0.0,1.0
1998-02-26,11.81,12.0,11.81,12.0,21800,3.26926045619513,3.32185651772579,3.26926045619513,3.32185651772579,78751.143706561,0.0,1.0
1998-02-27,11.75,11.88,11.75,11.88,19800,3.2526511736065,3.28863795254853,3.2526511736065,3.28863795254853,71526.2681371518,0.0,1.0
1998-03-02,11.69,11.88,11.69,11.81,4200,3.23604189101787,3.28863795254853,3.23604189101787,3.26926045619513,15172.2386957595,0.0,1.0
1998-03-03,12.0,12.0,11.5,11.69,54600,3.32185651772579,3.32185651772579,3.18344582948721,3.23604189101787,197239.103044873,0.0,1.0
1998-03-04,12.5,12.56,12.44,12.5,140300,3.46026720596436,3.47687648855299,3.44365792337573,3.46026720596436,506825.021194061,0.0,1.0
1998-03-05,12.13,12.25,12.13,12.25,39700,3.35784329666782,3.39106186184507,3.35784329666782,3.39106186184507,143413.780052774,0.0,1.0
1998-03-06,12.5,12.5,12.25,12.25,155900,3.46026720596436,3.46026720596436,3.39106186184507,3.39106186184507,563179.050635453,0.0,1.0
1998-03-09,12.88,12.88,12.63,12.63,6600,3.56545932902568,3.56545932902568,3.49625398490639,3.49625398490639,23842.0893790506,0.0,1.0
1998-03-10,12.88,12.88,12.88,12.88,300,3.56545932902568,3.56545932902568,3.56545932902568,3.56545932902568,1083.73133541139,0.0,1.0
1998-03-11,12.69,12.69,12.63,12.63,52300,3.51286326749502,3.51286326749502,3.49625398490639,3.49625398490639,188930.496140052,0.0,1.0
1998-03-12,12.69,12.69,12.69,12.69,1900,3.51286326749502,3.51286326749502,3.51286326749502,3.51286326749502,6863.63179093881,0.0,1.0
1998-03-13,12.69,12.69,12.69,12.69,52300,3.51286326749502,3.51286326749502,3.51286326749502,3.51286326749502,188930.496140052,0.0,1.0
1998-03-16,12.75,12.75,12.56,12.56,18900,3.52947255008365,3.52947255008365,3.47687648855299,3.47687648855299,68275.0741309176,0.0,1.0
1998-03-17,12.63,12.63,12.56,12.63,9600,3.49625398490639,3.49625398490639,3.47687648855299,3.49625398490639,34679.4027331645,0.0,1.0
1998-03-18,12.5,12.63,12.5,12.63,1300,3.46026720596436,3.49625398490639,3.46026720596436,3.49625398490639,4696.16912011603,0.0,1.0
1998-03-19,12.56,12.56,12.56,12.56,12900,3.47687648855299,3.47687648855299,3.47687648855299,3.47687648855299,46600.4474226898,0.0,1.0
1998-03-20,12.38,12.56,12.38,12.56,5700,3.4270486407871,3.47687648855299,3.4270486407871,3.47687648855299,20590.8953728165,0.0,1.0
1998-03-23,11.75,12.44,11.75,12.44,25100,3.2526511736065,3.44365792337573,3.2526511736065,3.44365792337573,90672.1883960864,0.0,1.0
1998-03-24,11.5,11.75,11.5,11.63,42700,3.18344582948721,3.2526511736065,3.18344582948721,3.21943260842924,154251.093406888,0.0,1.0
1998-03-25,11.56,11.63,11.5,11.5,145800,3.22034611897162,3.23984648474394,3.2036315197382,3.2036315197382,523374.798153134,0.0733,1.0
1998-03-26,11.5,11.56,11.5,11.56,54100,3.2036315197382,3.22034611897162,3.2036315197382,3.22034611897162,194201.485460114,0.0,1.0
1998-03-27,11.56,11.56,11.5,11.56,3700,3.22034611897162,3.22034611897162,3.2036315197382,3.22034611897162,13281.802147919,0.0,1.0
1998-03-30,11.5,11.5,11.5,11.5,51000,3.2036315197382,3.2036315197382,3.2036315197382,3.2036315197382,183073.489065911,0.0,1.0
1998-03-31,11.5,11.5,11.5,11.5,38300,3.2036315197382,3.2036315197382,3.2036315197382,3.2036315197382,137484.600612243,0.0,1.0
1998-04-01,11.56,11.56,11.5,11.56,146400,3.22034611897162,3.22034611897162,3.2036315197382,3.22034611897162,525528.603906851,0.0,1.0
1998-04-02,13.0,13.0,11.56,11.56,64400,3.62149650057362,3.62149650057362,3.22034611897162,3.22034611897162,231175.150898915,0.0,1.0
1998-04-03,12.75,13.13,12.69,13.13,58100,3.55185233710105,3.65771146557935,3.53513773786763,3.65771146557935,208560.190484891,0.0,1.0
1998-04-06,12.81,12.88,12.75,12.88,88100,3.56856693633446,3.58806730210678,3.55185233710105,3.58806730210678,316250.478170722,0.0,1.0
1998-04-07,13.38,13.5,13.0,13.0,88300,3.72735562905192,3.76078482751876,3.62149650057362,3.62149650057362,316968.41342196,0.0,1.0
1998-04-08,13.44,13.44,13.44,13.44,1000,3.74407022828534,3.74407022828534,3.74407022828534,3.74407022828534,3589.67625619434,0.0,1.0
1998-04-09,14.0,14.38,13.63,13.63,12100,3.9000731544639,4.0059322829422,3.79699979252449,3.79699979252449,43435.0826999514,0.0,1.0
1998-04-13,14.06,14.13,14.0,14.0,56300,3.91678775369731,3.93628811946963,3.9000731544639,3.9000731544639,202098.773223741,0.0,1.0
1998-04-14,14.19,14.25,14.19,14.25,600,3.95300271870305,3.96971731793646,3.95300271870305,3.96971731793646,2153.8057537166,0.0,1.0
1998-04-15,14.44,14.44,14.25,14.25,600,4.02264688217562,4.02264688217562,3.96971731793646,3.96971731793646,2153.8057537166,0.0,1.0
1998-04-16,14.31,14.31,14.31,14.31,6500,3.98643191716988,3.98643191716988,3.98643191716988,3.98643191716988,23332.8956652632,0.0,1.0
1998-04-17,14.63,14.63,14.38,14.38,28700,4.07557644641477,4.07557644641477,4.0059322829422,4.0059322829422,103023.708552778,0.0,1.0
1998-04-20,14.94,14.94,14.13,14.38,84700,4.16193520912076,4.16193520912076,3.93628811946963,4.0059322829422,304045.57889966,0.0,1.0
1998-04-21,14.38,14.5,14.25,14.25,35000,4.0059322829422,4.03936148140903,3.96971731793646,3.96971731793646,125638.668966802,0.0,1.0
1998-04-22,14.19,14.25,14.19,14.19,14200,3.97342238743321,3.99022332776062,3.97342238743321,3.97342238743321,50711.4472997585,0.0733,1.0
1998-04-23,14.13,14.25,14.13,14.25,6200,3.95662144710579,3.99022332776062,3.95662144710579,3.99022332776062,22141.6178351059,0.0,1.0
1998-04-24,14.13,14.25,14.13,14.25,50200,3.95662144710579,3.99022332776062,3.95662144710579,3.99022332776062,179275.679890696,0.0,1.0
1998-04-27,14.38,14.38,14.0,14.38,45700,4.02662536513668,4.02662536513668,3.92021940972973,4.02662536513668,163205.150816829,0.0,1.0
1998-04-28,14.75,14.75,14.31,14.44,68400,4.13023116382239,4.13023116382239,4.00702426808803,4.04342630546409,244272.041922781,0.0,1.0
1998-04-29,14.875,14.875,14.75,14.75,5700,4.16523312283784,4.16523312283784,4.13023116382239,4.13023116382239,20356.0034935651,0.0,1.0
1998-04-30,15.13,15.13,14.81,15.0,111300,4.23663711922934,4.23663711922934,4.14703210414981,4.20023508185328,397477.752426982,0.0,1.0
1998-05-01,15.19,15.25,15.19,15.25,26600,4.25343805955676,4.27023899988417,4.25343805955676,4.27023899988417,94994.6829699703,0.0,1.0
1998-05-04,15.38,15.5,15.25,15.38,49600,4.30664103726023,4.34024291791506,4.27023899988417,4.30664103726023,177132.942680847,0.0,1.0
1998-05-05,15.0,15.25,15.0,15.25,12100,4.20023508185328,4.27023899988417,4.20023508185328,4.27023899988417,43211.8670652873,0.0,1.0
1998-05-06,15.0,15.0,15.0,15.0,200,4.20023508185328,4.20023508185328,4.20023508185328,4.20023508185328,714.245736616319,0.0,1.0
1998-05-07,14.5,14.75,14.5,14.75,1600,4.06022724579151,4.13023116382239,4.06022724579151,4.13023116382239,5713.96589293054,0.0,1.0
1998-05-08,14.38,14.5,14.38,14.5,10400,4.02662536513668,4.06022724579151,4.02662536513668,4.06022724579151,37140.7783040486,0.0,1.0
1998-05-11,13.81,14.44,13.81,14.44,27400,3.86701643202626,4.04342630546409,3.86701643202626,4.04342630546409,97851.6659164355,0.0,1.0
1998-05-12,13.69,13.69,13.69,13.69,1900,3.83341455137143,3.83341455137143,3.83341455137143,3.83341455137143,6785.33449785502,0.0,1.0
1998-05-13,13.63,14.0,13.63,13.88,4200,3.81661361104402,3.92021940972973,3.81661361104402,3.8866175290749,14999.1604689427,0.0,1.0
1998-05-14,13.5,13.63,13.5,13.63,5000,3.78021157366795,3.81661361104402,3.78021157366795,3.81661361104402,17856.143415408,0.0,1.0
1998-05-15,13.75,13.75,13.75,13.75,200,3.85021549169884,3.85021549169884,3.85021549169884,3.85021549169884,714.245736616319,0.0,1.0
1998-05-18,13.5,13.75,13.5,13.75,46300,3.78021157366795,3.85021549169884,3.78021157366795,3.85021549169884,165347.888026678,0.0,1.0
1998-05-19,13.5,13.5,13.5,13.5,89200,3.78021157366795,3.78021157366795,3.78021157366795,3.78021157366795,318553.598530878,0.0,1.0
1998-05-20,13.31,13.31,13.31,13.31,100,3.74719772592459,3.74719772592459,3.74719772592459,3.74719772592459,355.198763809985,0.0721,1.0
1998-05-21,13.25,13.31,13.25,13.31,24300,3.73030577524424,3.74719772592459,3.73030577524424,3.74719772592459,86313.2996058263,0.0,1.0
1998-05-22,13.13,13.13,13.13,13.13,800,3.69652187388353,3.69652187388353,3.69652187388353,3.69652187388353,2841.59011047988,0.0,1.0
1998-05-26,12.63,12.88,12.63,12.88,2000,3.55575561821394,3.62613874604874,3.55575561821394,3.62613874604874,7103.9752761997,0.0,1.0
1998-05-27,12.19,12.38,12.19,12.38,15700,3.4318813132247,3.48537249037914,3.4318813132247,3.48537249037914,55766.2059181676,0.0,1.0
1998-05-28,11.88,12.13,11.69,11.69,24900,3.34460623470955,3.41498936254435,3.2911150575551,3.2911150575551,88444.4921886862,0.0,1.0
1998-05-29,12.13,12.13,12.13,12.13,10200,3.41498936254435,3.41498936254435,3.41498936254435,3.41498936254435,36230.2739086184,0.0,1.0
1998-06-01,12.06,12.13,12.06,12.13,2200,3.3952820867506,3.41498936254435,3.3952820867506,3.41498936254435,7814.37280381967,0.0,1.0
1998-06-02,12.06,12.06,12.06,12.06,200,3.3952820867506,3.3952820867506,3.3952820867506,3.3952820867506,710.39752761997,0.0,1.0
1998-06-03,12.31,12.31,12.06,12.06,35600,3.4656652145854,3.4656652145854,3.3952820867506,3.3952820867506,126450.759916355,0.0,1.0
1998-06-04,12.13,12.31,12.0,12.31,60300,3.41498936254435,3.4656652145854,3.37839013607025,3.4656652145854,214184.854577421,0.0,1.0
1998-06-05,12.25,12.25,12.25,12.25,16400,3.44877326390505,3.44877326390505,3.44877326390505,3.44877326390505,58252.5972648375,0.0,1.0
1998-06-08,12.44,12.44,12.44,12.44,1800,3.50226444105949,3.50226444105949,3.50226444105949,3.50226444105949,6393.57774857974,0.0,1.0
1998-06-09,12.44,12.44,12.44,12.44,0,3.50226444105949,3.50226444105949,3.50226444105949,3.50226444105949,0,0.0,1.0
1998-06-10,12.25,12.44,12.25,12.44,14400,3.44877326390505,3.50226444105949,3.44877326390505,3.50226444105949,51148.6219886378,0.0,1.0
1998-06-11,11.94,12.38,11.88,12.38,39400,3.3614981853899,3.48537249037914,3.34460623470955,3.48537249037914,139948.312941134,0.0,1.0
1998-06-12,11.94,11.94,11.94,11.94,0,3.3614981853899,3.3614981853899,3.3614981853899,3.3614981853899,0,0.0,1.0
1998-06-15,12.0,12.06,11.88,12.06,700,3.37839013607025,3.3952820867506,3.34460623470955,3.3952820867506,2486.3913466699,0.0,1.0
1998-06-16,12.0,12.0,12.0,12.0,0,3.37839013607025,3.37839013607025,3.37839013607025,3.37839013607025,0,0.0,1.0
1998-06-17,12.06,12.06,12.06,12.06,1000,3.3952820867506,3.3952820867506,3.3952820867506,3.3952820867506,3551.98763809985,0.0,1.0
1998-06-18,12.06,12.06,12.06,12.06,0,3.3952820867506,3.3952820867506,3.3952820867506,3.3952820867506,0,0.0,1.0
1998-06-19,11.88,12.0,11.88,12.0,1200,3.34460623470955,3.37839013607025,3.34460623470955,3.37839013607025,4262.38516571982,0.0,1.0
1998-06-22,11.88,11.88,11.81,11.81,54300,3.34460623470955,3.34460623470955,3.32489895891581,3.32489895891581,192872.928748822,0.0,1.0
1998-06-23,12.0,12.0,11.75,11.75,26600,3.39874493664008,3.39874493664008,3.32793775046007,3.32793775046007,93917.0211212006,0.0723,1.0
1998-06-24,12.25,12.25,12.19,12.19,14000,3.46955212282008,3.46955212282008,3.45255839813688,3.45255839813688,49430.0111164214,0.0,1.0
1998-06-25,11.94,12.19,11.94,12.13,4700,3.38175121195688,3.45255839813688,3.38175121195688,3.43556467345368,16594.3608747986,0.0,1.0
1998-06-26,11.38,11.69,11.38,11.69,3700,3.22314311491367,3.31094402577687,3.22314311491367,3.31094402577687,13063.6457950542,0.0,1.0
1998-06-29,10.88,11.25,10.88,11.25,6300,3.08152874255367,3.18632337810007,3.08152874255367,3.18632337810007,22243.5050023896,0.0,1.0
1998-06-30,10.94,11.0,10.94,11.0,700,3.09852246723687,3.11551619192007,3.09852246723687,3.11551619192007,2471.50055582107,0.0,1.0
1998-07-01,11.19,11.19,11.19,11.19,1800,3.16932965341687,3.16932965341687,3.16932965341687,3.16932965341687,6355.2871435399,0.0,1.0
1998-07-02,10.81,11.25,10.81,11.25,6000,3.06170273042327,3.18632337810007,3.06170273042327,3.18632337810007,21184.2904784663,0.0,1.0
1998-07-06,11.0,11.0,11.0,11.0,2000,3.11551619192007,3.11551619192007,3.11551619192007,3.11551619192007,7061.43015948877,0.0,1.0
1998-07-07,11.06,11.13,11.0,11.0,31800,3.13250991660327,3.15233592873367,3.11551619192007,3.11551619192007,112276.739535872,0.0,1.0
1998-07-08,11.06,11.06,11.06,11.06,0,3.13250991660327,3.13250991660327,3.13250991660327,3.13250991660327,0,0.0,1.0
1998-07-09,11.0,11.0,11.0,11.0,21000,3.11551619192007,3.11551619192007,3.11551619192007,3.11551619192007,74145.0166746321,0.0,1.0
1998-07-10,11.0,11.0,11.0,11.0,600,3.11551619192007,3.11551619192007,3.11551619192007,3.11551619192007,2118.42904784663,0.0,1.0
1998-07-13,11.0,11.0,11.0,11.0,3000,3.11551619192007,3.11551619192007,3.11551619192007,3.11551619192007,10592.1452392332,0.0,1.0
1998-07-14,10.75,11.0,10.75,11.0,600,3.04470900574007,3.11551619192007,3.04470900574007,3.11551619192007,2118.42904784663,0.0,1.0
1998-07-15,10.88,10.88,10.75,10.75,39500,3.08152874255367,3.08152874255367,3.04470900574007,3.04470900574007,139463.245649903,0.0,1.0
1998-07-16,11.19,11.19,11.0,11.0,30500,3.16932965341687,3.16932965341687,3.11551619192007,3.11551619192007,107686.809932204,0.0,1.0
1998-07-17,11.13,11.13,11.13,11.13,4300,3.15233592873367,3.15233592873367,3.15233592873367,3.15233592873367,15182.0748429009,0.0,1.0
1998-07-20,11.13,11.13,11.13,11.13,11800,3.15233592873367,3.15233592873367,3.15233592873367,3.15233592873367,41662.4379409838,0.0,1.0
1998-07-21,11.13,11.25,11.13,11.13,29800,3.15233592873367,3.18632337810007,3.15233592873367,3.15233592873367,105215.309376383,0.0,1.0
1998-07-22,10.88,10.88,10.75,10.88,3200,3.10217611804376,3.10217611804376,3.06510967545684,3.10217611804376,11223.0894298661,0.0729,1.0
1998-07-23,11.13,11.13,11.06,11.13,28300,3.17345773840322,3.17345773840322,3.15349888470257,3.17345773840322,99254.1971453784,0.0,1.0
1998-07-24,11.13,11.13,11.13,11.13,44700,3.17345773840322,3.17345773840322,3.17345773840322,3.17345773840322,156772.530473442,0.0,1.0
1998-07-27,11.13,11.13,11.06,11.06,5800,3.17345773840322,3.17345773840322,3.15349888470257,3.15349888470257,20341.8495916323,0.0,1.0
1998-07-28,10.69,11.06,10.69,11.06,5400,3.04800208657057,3.15349888470257,3.04800208657057,3.15349888470257,18938.9634128991,0.0,1.0
1998-07-29,10.69,10.94,10.69,10.94,2300,3.04800208657057,3.11928370693003,3.04800208657057,3.11928370693003,8066.59552771626,0.0,1.0
1998-07-30,10.69,10.69,10.69,10.69,0,3.04800208657057,3.04800208657057,3.04800208657057,3.04800208657057,0,0.0,1.0
1998-07-31,10.69,10.69,10.69,10.69,0,3.04800208657057,3.04800208657057,3.04800208657057,3.04800208657057,0,0.0,1.0
1998-08-03,10.69,10.69,10.69,10.69,200,3.04800208657057,3.04800208657057,3.04800208657057,3.04800208657057,701.443089366632,0.0,1.0
1998-08-04,10.63,10.69,10.63,10.69,400,3.0308944976843,3.04800208657057,3.0308944976843,3.04800208657057,1402.88617873326,0.0,1.0
1998-08-05,10.38,10.88,10.38,10.69,50100,2.95961287732483,3.10217611804376,2.95961287732483,3.04800208657057,175711.493886342,0.0,1.0
1998-08-06,10.44,10.44,10.44,10.44,100,2.97672046621111,2.97672046621111,2.97672046621111,2.97672046621111,350.721544683316,0.0,1.0
1998-08-07,10.44,10.44,10.44,10.44,0,2.97672046621111,2.97672046621111,2.97672046621111,2.97672046621111,0,0.0,1.0
1998-08-10,10.38,10.38,10.38,10.38,2100,2.95961287732483,2.95961287732483,2.95961287732483,2.95961287732483,7365.15243834965,0.0,1.0
1998-08-11,10.13,10.13,10.13,10.13,2000,2.88833125696537,2.88833125696537,2.88833125696537,2.88833125696537,7014.43089366633,0.0,1.0
1998-08-12,10.13,10.13,10.13,10.13,300,2.88833125696537,2.88833125696537,2.88833125696537,2.88833125696537,1052.16463404995,0.0,1.0
1998-08-13,9.688,10.06,9.688,10.06,4100,2.76230535216985,2.86837240326472,2.76230535216985,2.86837240326472,14379.5833320159,0.0,1.0
1998-08-14,9.688,9.688,9.688,9.688,800,2.76230535216985,2.76230535216985,2.76230535216985,2.76230535216985,2805.77235746653,0.0,1.0
1998-08-17,9.563,9.563,9.5,9.5,2100,2.72666454199011,2.72666454199011,2.70870157365953,2.70870157365953,7365.15243834965,0.0,1.0
1998-08-18,9.0,9.125,9.0,9.0,40400,2.56613833294061,2.60177914312034,2.56613833294061,2.56613833294061,141691.50405206,0.0,1.0
1998-08-19,9.0,9.063,9.0,9.0,47300,2.56613833294061,2.58410130127119,2.56613833294061,2.56613833294061,165891.290635208,0.0,1.0
1998-08-20,8.938,8.938,8.938,8.938,500,2.54846049109146,2.54846049109146,2.54846049109146,2.54846049109146,1753.60772341658,0.0,1.0
1998-08-21,8.625,8.75,8.625,8.75,8400,2.48020121143524,2.51614615652851,2.48020121143524,2.51614615652851,29211.3396550092,0.0736,1.0
1998-08-24,9.06,9.06,8.88,8.88,5500,2.6052896203598,2.6052896203598,2.5535288994255,2.5535288994255,19126.4723931608,0.0,1.0
1998-08-25,8.5,9.0,8.5,9.0,4800,2.44425626634198,2.58803604671504,2.44425626634198,2.58803604671504,16692.1940885766,0.0,1.0
1998-08-26,7.875,8.25,7.875,8.25,10400,2.26453154087566,2.37236637615545,2.26453154087566,2.37236637615545,36166.4205252493,0.0,1.0
1998-08-27,7.75,7.875,7.75,7.875,3500,2.22858659578239,2.26453154087566,2.22858659578239,2.26453154087566,12171.3915229205,0.0,1.0
1998-08-28,7.5,7.625,7.5,7.625,12500,2.15669670559586,2.19264165068913,2.15669670559586,2.19264165068913,43469.2554390018,0.0,1.0
1998-08-31,7.25,7.5,7.25,7.5,14700,2.08480681540933,2.15669670559586,2.08480681540933,2.15669670559586,51119.8443962661,0.0,1.0
1998-09-01,6.875,7.375,6.875,7.375,34800,1.97697198012954,2.1207517605026,1.97697198012954,2.1207517605026,121018.407142181,0.0,1.0
1998-09-02,6.88,6.88,6.88,6.88,0,1.97840977793327,1.97840977793327,1.97840977793327,1.97840977793327,0,0.0,1.0
1998-09-03,6.25,6.875,6.25,6.875,4300,1.79724725466322,1.97697198012954,1.79724725466322,1.97697198012954,14953.4238710166,0.0,1.0
1998-09-04,6.125,6.313,6.125,6.313,1500,1.76130230956995,1.81536350699022,1.76130230956995,1.81536350699022,5216.31065268022,0.0,1.0
1998-09-08,6.125,6.125,6.125,6.125,3100,1.76130230956995,1.76130230956995,1.76130230956995,1.76130230956995,10780.3753488724,0.0,1.0
1998-09-09,5.875,6.0,5.75,6.0,5100,1.68941241938343,1.72535736447669,1.65346747429016,1.72535736447669,17735.4562191126,0.0,1.0
1998-09-10,5.88,5.88,5.88,5.88,0,1.69085021718716,1.69085021718716,1.69085021718716,1.69085021718716,0,0.0,1.0
1998-09-11,5.5,5.875,5.5,5.875,7700,1.58157758410363,1.68941241938343,1.58157758410363,1.68941241938343,26777.0613504251,0.0,1.0
1998-09-14,5.625,5.625,5.625,5.625,500,1.6175225291969,1.6175225291969,1.6175225291969,1.6175225291969,1738.77021756006,0.0,1.0
1998-09-15,5.5,5.563,5.5,5.563,5300,1.58157758410363,1.59969383643064,1.58157758410363,1.59969383643064,18430.9643061368,0.0,1.0
1998-09-16,5.0,5.5,5.0,5.5,45300,1.43779780373057,1.58157758410363,1.43779780373057,1.58157758410363,157532.581710943,0.0,1.0
1998-09-17,5.125,5.125,5.0,5.0,11400,1.47374274882384,1.47374274882384,1.43779780373057,1.43779780373057,39643.9609603695,0.0,1.0
1998-09-18,5.0,5.063,5.0,5.0,18300,1.43779780373057,1.45591405605758,1.43779780373057,1.43779780373057,63638.9899626987,0.0,1.0
1998-09-21,4.75,5.063,4.75,5.063,9600,1.36590791354405,1.45591405605758,1.36590791354405,1.45591405605758,33384.3881771532,0.0,1.0
1998-09-22,4.875,4.875,4.5,4.688,32300,1.40185285863731,1.40185285863731,1.29401802335752,1.34807922077779,112324.55605438,0.0,1.0
1998-09-23,4.938,5.0,4.5,4.938,24900,1.43943689322683,1.45751001744312,1.31175901569881,1.43943689322683,85419.653045272,0.0677,1.0
1998-09-24,5.0,5.125,4.938,5.063,12600,1.45751001744312,1.4939477678792,1.43943689322683,1.47587464366291,43224.4027458004,0.0,1.0
1998-09-25,5.063,5.063,4.75,5.0,8500,1.47587464366291,1.47587464366291,1.38463451657097,1.45751001744312,29159.319312643,0.0,1.0
1998-09-28,5.0,5.0,5.0,5.0,200,1.45751001744312,1.45751001744312,1.45751001744312,1.45751001744312,686.101630885721,0.0,1.0
1998-09-29,5.0,5.0,4.938,5.0,4200,1.45751001744312,1.45751001744312,1.43943689322683,1.45751001744312,14408.1342486001,0.0,1.0
1998-09-30,5.0,5.0,5.0,5.0,6000,1.45751001744312,1.45751001744312,1.45751001744312,1.45751001744312,20583.0489265716,0.0,1.0
1998-10-01,5.0,5.0,5.0,5.0,0,1.45751001744312,1.45751001744312,1.45751001744312,1.45751001744312,0,0.0,1.0
1998-10-02,5.0,5.0,5.0,5.0,0,1.45751001744312,1.45751001744312,1.45751001744312,1.45751001744312,0,0.0,1.0
1998-10-05,4.938,5.0,4.938,5.0,600,1.43943689322683,1.45751001744312,1.43943689322683,1.45751001744312,2058.30489265716,0.0,1.0
1998-10-06,4.938,4.938,4.938,4.938,200,1.43943689322683,1.43943689322683,1.43943689322683,1.43943689322683,686.101630885719,0.0,1.0
1998-10-07,4.94,4.94,4.94,4.94,0,1.44001989723381,1.44001989723381,1.44001989723381,1.44001989723381,0,0.0,1.0
1998-10-08,4.75,4.813,4.75,4.813,5600,1.38463451657097,1.40299914279075,1.38463451657097,1.40299914279075,19210.8456648001,0.0,1.0
1998-10-09,4.75,4.75,4.75,4.75,106100,1.38463451657097,1.38463451657097,1.38463451657097,1.38463451657097,363976.915184873,0.0,1.0
1998-10-12,4.75,4.75,4.75,4.75,0,1.38463451657097,1.38463451657097,1.38463451657097,1.38463451657097,0,0.0,1.0
1998-10-13,4.75,4.75,4.75,4.75,1300,1.38463451657097,1.38463451657097,1.38463451657097,1.38463451657097,4459.66060075717,0.0,1.0
1998-10-14,4.75,4.75,4.75,4.75,5100,1.38463451657097,1.38463451657097,1.38463451657097,1.38463451657097,17495.5915875858,0.0,1.0
1998-10-15,4.5,4.688,4.5,4.688,900,1.31175901569881,1.36656139235467,1.31175901569881,1.36656139235467,3087.45733898574,0.0,1.0
1998-10-16,4.563,4.563,4.563,4.563,4100,1.33012364191859,1.33012364191859,1.33012364191859,1.33012364191859,14065.0834331573,0.0,1.0
1998-10-19,4.5,4.563,4.5,4.563,16100,1.31175901569881,1.33012364191859,1.31175901569881,1.33012364191859,55231.1812863004,0.0,1.0
1998-10-20,4.563,4.625,4.5,4.5,3100,1.33012364191859,1.34819676613489,1.31175901569881,1.31175901569881,10634.5752787287,0.0,1.0
1998-10-21,4.438,4.438,4.438,4.438,1700,1.31202136750195,1.31202136750195,1.31202136750195,1.31202136750195,5750.36366546735,0.0629,1.0
1998-10-22,4.25,4.438,4.25,4.438,5900,1.256442273971,1.31202136750195,1.256442273971,1.31202136750195,19957.1444860337,0.0,1.0
1998-10-23,4.25,4.375,4.25,4.375,11500,1.256442273971,1.29339645849956,1.256442273971,1.29339645849956,38899.5189134555,0.0,1.0
1998-10-26,4.438,4.438,4.313,4.313,26800,1.31202136750195,1.31202136750195,1.27506718297339,1.27506718297339,90652.7919026618,0.0,1.0
1998-10-27,4.438,4.438,4.438,4.438,1900,1.31202136750195,1.31202136750195,1.31202136750195,1.31202136750195,6426.87703787527,0.0,1.0
1998-10-28,4.563,4.563,4.563,4.563,1000,1.34897555203051,1.34897555203051,1.34897555203051,1.34897555203051,3382.56686203961,0.0,1.0
1998-10-29,4.625,4.625,4.625,4.625,2600,1.36730482755667,1.36730482755667,1.36730482755667,1.36730482755667,8794.67384130303,0.0,1.0
1998-10-30,4.938,5.0,4.625,4.625,61700,1.45983810561619,1.47816738114235,1.36730482755667,1.36730482755667,208704.375387844,0.0,1.0
1998-11-02,5.0,5.0,4.938,4.938,20100,1.47816738114235,1.47816738114235,1.45983810561619,1.45983810561619,67989.5939269963,0.0,1.0
1998-11-03,5.0,5.0,5.0,5.0,3000,1.47816738114235,1.47816738114235,1.47816738114235,1.47816738114235,10147.7005861189,0.0,1.0
1998-11-04,5.0,5.0,4.75,4.75,20600,1.47816738114235,1.47816738114235,1.40425901208523,1.40425901208523,69680.8773580162,0.0,1.0
1998-11-05,5.0,5.0,5.0,5.0,2700,1.47816738114235,1.47816738114235,1.47816738114235,1.47816738114235,9132.93052750697,0.0,1.0
1998-11-06,5.0,5.0,5.0,5.0,26500,1.47816738114235,1.47816738114235,1.47816738114235,1.47816738114235,89638.0218440499,0.0,1.0
1998-11-09,5.0,5.125,4.938,5.0,79900,1.47816738114235,1.51512156567091,1.45983810561619,1.47816738114235,270267.092276966,0.0,1.0
1998-11-10,5.0,5.0,5.0,5.0,8500,1.47816738114235,1.47816738114235,1.47816738114235,1.47816738114235,28751.8183273368,0.0,1.0
1998-11-11,5.0,5.125,5.0,5.125,9200,1.47816738114235,1.51512156567091,1.47816738114235,1.51512156567091,31119.6151307645,0.0,1.0
1998-11-12,5.063,5.063,5.063,5.063,100,1.49679229014474,1.49679229014474,1.49679229014474,1.49679229014474,338.256686203963,0.0,1.0
1998-11-13,5.063,5.063,5.063,5.063,500,1.49679229014474,1.49679229014474,1.49679229014474,1.49679229014474,1691.28343101981,0.0,1.0
1998-11-16,5.0,5.063,4.938,5.063,4400,1.47816738114235,1.49679229014474,1.45983810561619,1.49679229014474,14883.2941929743,0.0,1.0
1998-11-17,4.75,5.0,4.75,5.0,251100,1.40425901208523,1.47816738114235,1.40425901208523,1.47816738114235,849362.53905815,0.0,1.0
1998-11-18,5.0,5.0,4.875,4.938,18000,1.47816738114235,1.47816738114235,1.44121319661379,1.45983810561619,60886.2035167131,0.0,1.0
1998-11-19,4.875,5.0,4.75,4.875,4800,1.44121319661379,1.47816738114235,1.40425901208523,1.44121319661379,16236.3209377902,0.0,1.0
1998-11-20,5.0,5.125,5.0,5.0,10600,1.47816738114235,1.51512156567091,1.47816738114235,1.47816738114235,35855.20873762,0.0,1.0
1998-11-23,5.0,5.125,5.0,5.0,59000,1.49723574035909,1.53466663386806,1.49723574035909,1.49723574035909,197029.760944157,0.0645,1.0
1998-11-24,4.938,5.0,4.938,5.0,4500,1.47867001717863,1.49723574035909,1.47867001717863,1.49723574035909,15027.6936313341,0.0,1.0
1998-11-25,4.94,5.0,4.94,5.0,9100,1.47926891147478,1.49723574035909,1.47926891147478,1.49723574035909,30389.3360100311,0.0,1.0
1998-11-27,5.0,5.0,5.0,5.0,200,1.49723574035909,1.49723574035909,1.49723574035909,1.49723574035909,667.897494725957,0.0,1.0
1998-11-30,5.0,5.0,4.875,5.0,15600,1.49723574035909,1.49723574035909,1.45980484685011,1.49723574035909,52096.0045886247,0.0,1.0
1998-12-01,5.0,5.0,4.938,4.938,1700,1.49723574035909,1.49723574035909,1.47867001717863,1.47867001717863,5677.12870517064,0.0,1.0
1998-12-02,4.75,5.0,4.5,5.0,207800,1.42237395334113,1.49723574035909,1.34751216632318,1.49723574035909,693945.497020272,0.0,1.0
1998-12-03,4.75,4.813,4.688,4.688,5500,1.42237395334113,1.44123912366966,1.40380823016068,1.40380823016068,18367.1811049639,0.0,1.0
1998-12-04,4.75,4.75,4.75,4.75,4000,1.42237395334113,1.42237395334113,1.42237395334113,1.42237395334113,13357.9498945192,0.0,1.0
1998-12-07,4.75,4.813,4.75,4.813,1600,1.42237395334113,1.44123912366966,1.42237395334113,1.44123912366966,5343.17995780768,0.0,1.0
1998-12-08,4.875,4.875,4.625,4.75,5300,1.45980484685011,1.45980484685011,1.38494305983216,1.42237395334113,17699.2836102379,0.0,1.0
1998-12-09,4.875,4.938,4.813,4.875,132200,1.45980484685011,1.47867001717863,1.44123912366966,1.45980484685011,441480.244013859,0.0,1.0
1998-12-10,5.063,5.063,5.0,5.063,8500,1.51610091068761,1.51610091068761,1.49723574035909,1.51610091068761,28385.6435258533,0.0,1.0
1998-12-11,5.063,5.063,5.063,5.063,1000,1.51610091068761,1.51610091068761,1.51610091068761,1.51610091068761,3339.4874736298,0.0,1.0
1998-12-14,4.938,5.063,4.938,5.063,1400,1.47867001717863,1.51610091068761,1.47867001717863,1.51610091068761,4675.28246308172,0.0,1.0
1998-12-15,4.875,5.0,4.875,5.0,1800,1.45980484685011,1.49723574035909,1.45980484685011,1.49723574035909,6011.07745253363,0.0,1.0
1998-12-16,4.938,4.938,4.875,4.875,36600,1.47867001717863,1.47867001717863,1.45980484685011,1.45980484685011,122225.241534851,0.0,1.0
1998-12-17,4.938,4.938,4.875,4.938,9700,1.47867001717863,1.47867001717863,1.45980484685011,1.47867001717863,32393.0284942091,0.0,1.0
1998-12-18,4.813,4.813,4.75,4.75,314600,1.44123912366966,1.44123912366966,1.42237395334113,1.42237395334113,1050602.75920393,0.0,1.0
1998-12-21,4.875,4.938,4.813,4.813,1700,1.45980484685011,1.47867001717863,1.44123912366966,1.44123912366966,5677.12870517065,0.0,1.0
1998-12-22,4.75,4.938,4.75,4.875,25400,1.44162840496215,1.49868653972697,1.44162840496215,1.47956599456642,83690.0823989853,0.0643,1.0
1998-12-23,4.75,4.75,4.75,4.75,153100,1.44162840496215,1.44162840496215,1.44162840496215,1.44162840496215,504446.913987584,0.0,1.0
1998-12-24,4.875,4.875,4.875,4.875,2000,1.47956599456642,1.47956599456642,1.47956599456642,1.47956599456642,6589.77026763662,0.0,1.0
1998-12-28,4.813,4.813,4.813,4.813,4200,1.4607489501227,1.4607489501227,1.4607489501227,1.4607489501227,13838.5175620369,0.0,1.0
1998-12-29,4.75,4.875,4.75,4.875,3600,1.44162840496215,1.47956599456642,1.44162840496215,1.47956599456642,11861.5864817459,0.0,1.0
1998-12-30,4.813,4.875,4.813,4.875,3100,1.4607489501227,1.47956599456642,1.4607489501227,1.47956599456642,10214.1439148368,0.0,1.0
1998-12-31,4.75,4.813,4.688,4.813,6900,1.44162840496215,1.4607489501227,1.42281136051843,1.4607489501227,22734.7074233464,0.0,1.0
1999-01-04,4.563,4.813,4.5,4.813,56500,1.38487377091417,1.4607489501227,1.36575322575362,1.4607489501227,186161.010060734,0.0,1.0
1999-01-05,4.688,4.688,4.688,4.688,1100,1.42281136051843,1.42281136051843,1.42281136051843,1.42281136051843,3624.37364720016,0.0,1.0
1999-01-06,4.563,4.625,4.5,4.5,213200,1.38487377091417,1.40369081535788,1.36575322575362,1.36575322575362,702469.510530063,0.0,1.0
1999-01-07,4.75,4.813,4.625,4.625,6400,1.44162840496215,1.4607489501227,1.40369081535788,1.40369081535788,21087.2648564372,0.0,1.0
1999-01-08,4.625,4.813,4.5,4.813,28100,1.40369081535788,1.4607489501227,1.36575322575362,1.4607489501227,92586.2722602949,0.0,1.0
1999-01-11,4.75,4.813,4.625,4.688,79700,1.44162840496215,1.4607489501227,1.40369081535788,1.42281136051843,262602.34516532,0.0,1.0
1999-01-12,4.688,4.75,4.688,4.75,500,1.42281136051843,1.44162840496215,1.42281136051843,1.44162840496215,1647.44256690916,0.0,1.0
1999-01-13,4.5,4.75,4.5,4.75,9500,1.36575322575362,1.44162840496215,1.36575322575362,1.44162840496215,31301.4087712739,0.0,1.0
1999-01-14,4.688,4.688,4.5,4.625,9300,1.42281136051843,1.42281136051843,1.36575322575362,1.40369081535788,30642.4317445104,0.0,1.0
1999-01-15,4.875,4.875,4.688,4.688,58800,1.47956599456642,1.47956599456642,1.42281136051843,1.42281136051843,193739.245868517,0.0,1.0
1999-01-19,4.813,5.125,4.688,5.0,192900,1.4607489501227,1.55544117377495,1.42281136051843,1.51750358417068,635583.342313554,0.0,1.0
1999-01-20,4.875,5.0,4.75,4.75,112700,1.47956599456642,1.51750358417068,1.44162840496215,1.44162840496215,371333.554581324,0.0,1.0
1999-01-21,4.875,4.875,4.75,4.75,7800,1.49871688979865,1.49871688979865,1.46028825159869,1.46028825159869,25371.7031274056,0.0631,1.0
1999-01-22,4.875,4.938,4.875,4.938,2600,1.49871688979865,1.51808492345143,1.49871688979865,1.51808492345143,8457.23437580187,0.0,1.0
1999-01-25,4.875,5.0,4.875,4.875,61800,1.49871688979865,1.53714552799862,1.49871688979865,1.49871688979865,201021.955547906,0.0,1.0
1999-01-26,4.938,4.938,4.938,4.938,3300,1.51808492345143,1.51808492345143,1.51808492345143,1.51808492345143,10734.1820923639,0.0,1.0
1999-01-27,4.813,4.938,4.688,4.938,136900,1.47965628525147,1.51808492345143,1.4412276470515,1.51808492345143,445305.91771049,0.0,1.0
1999-01-28,4.813,4.875,4.813,4.875,3000,1.47965628525147,1.49871688979865,1.47965628525147,1.49871688979865,9758.34735669444,0.0,1.0
1999-01-29,4.75,4.875,4.75,4.813,1800,1.46028825159869,1.49871688979865,1.46028825159869,1.47965628525147,5855.00841401666,0.0,1.0
1999-02-01,4.625,4.875,4.625,4.875,8000,1.42185961339872,1.49871688979865,1.42185961339872,1.49871688979865,26022.2596178519,0.0,1.0
1999-02-02,4.813,4.938,4.625,4.625,58900,1.47965628525147,1.51808492345143,1.42185961339872,1.42185961339872,191588.886436434,0.0,1.0
1999-02-03,4.938,4.938,4.875,4.875,64000,1.51808492345143,1.51808492345143,1.49871688979865,1.49871688979865,208178.076942816,0.0,1.0
1999-02-04,4.938,4.938,4.938,4.938,4800,1.51808492345143,1.51808492345143,1.51808492345143,1.51808492345143,15613.3557707112,0.0,1.0
1999-02-05,4.875,4.938,4.875,4.875,2200,1.49871688979865,1.51808492345143,1.49871688979865,1.49871688979865,7156.12139490927,0.0,1.0
1999-02-08,4.875,4.938,4.875,4.875,2700,1.49871688979865,1.51808492345143,1.49871688979865,1.49871688979865,8782.51262102501,0.0,1.0
1999-02-09,4.813,4.813,4.75,4.75,25700,1.47965628525147,1.47965628525147,1.46028825159869,1.46028825159869,83596.5090223491,0.0,1.0
1999-02-10,4.875,4.875,4.75,4.813,4800,1.49871688979865,1.49871688979865,1.46028825159869,1.47965628525147,15613.3557707111,0.0,1.0
1999-02-11,4.563,4.625,4.5,4.5,30900,1.40279900885154,1.42185961339872,1.38343097519876,1.38343097519876,100510.977773953,0.0,1.0
1999-02-12,4.5,4.688,4.438,4.688,8100,1.38343097519876,1.4412276470515,1.36437037065157,1.4412276470515,26347.5378630749,0.0,1.0
1999-02-16,4.5,4.5,4.5,4.5,2400,1.38343097519876,1.38343097519876,1.38343097519876,1.38343097519876,7806.67788535553,0.0,1.0
1999-02-17,4.5,4.563,4.5,4.5,1100,1.38343097519876,1.40279900885154,1.38343097519876,1.38343097519876,3578.06069745462,0.0,1.0
1999-02-18,4.438,4.438,4.438,4.438,1700,1.36437037065157,1.36437037065157,1.36437037065157,1.36437037065157,5529.73016879353,0.0,1.0
1999-02-19,4.5,4.5,4.5,4.5,100,1.38343097519876,1.38343097519876,1.38343097519876,1.38343097519876,325.278245223147,0.0,1.0
1999-02-22,4.375,4.5,4.375,4.5,12100,1.34500233699879,1.38343097519876,1.34500233699879,1.38343097519876,39358.6676720009,0.0,1.0
1999-02-23,4.25,4.313,4.188,4.313,5800,1.32618767573609,1.34584645775288,1.30684093787829,1.34584645775288,18587.1128581543,0.0638,1.0
1999-02-24,3.938,4.375,3.75,4.375,95100,1.22882989812911,1.36519319561068,1.17016559623772,1.36519319561068,304764.557381116,0.0,1.0
1999-02-25,3.875,3.875,3.875,3.875,200,1.20917111611231,1.20917111611231,1.20917111611231,1.20917111611231,640.934926143254,0.0,1.0
1999-02-26,3.875,4.0,3.813,3.813,16400,1.20917111611231,1.24817663598691,1.18982437825452,1.18982437825452,52556.6639437469,0.0,1.0
1999-03-01,4.0,4.0,4.0,4.0,37300,1.24817663598691,1.24817663598691,1.24817663598691,1.24817663598691,119534.363725716,0.0,1.0
1999-03-02,4.125,4.125,4.125,4.125,20100,1.2871821558615,1.2871821558615,1.2871821558615,1.2871821558615,64413.9600773966,0.0,1.0
1999-03-03,4.313,4.313,4.188,4.25,8500,1.34584645775288,1.34584645775288,1.30684093787829,1.32618767573609,27239.7343610882,0.0,1.0
1999-03-04,4.31,4.31,4.31,4.31,0,1.34491032527589,1.34491032527589,1.34491032527589,1.34491032527589,0,0.0,1.0
1999-03-05,4.063,4.188,4.063,4.188,600,1.2678354180037,1.30684093787829,1.2678354180037,1.30684093787829,1922.80477842975,0.0,1.0
1999-03-08,4.0,4.188,4.0,4.188,37900,1.24817663598691,1.30684093787829,1.24817663598691,1.30684093787829,121457.168504146,0.0,1.0
1999-03-09,3.875,4.0,3.875,4.0,73300,1.20917111611231,1.24817663598691,1.20917111611231,1.24817663598691,234902.650431503,0.0,1.0
1999-03-10,3.875,3.875,3.875,3.875,1500,1.20917111611231,1.20917111611231,1.20917111611231,1.20917111611231,4807.01194607441,0.0,1.0
1999-03-11,4.063,4.063,4.0,4.0,3400,1.2678354180037,1.2678354180037,1.24817663598691,1.24817663598691,10895.8937444353,0.0,1.0
1999-03-12,4.25,4.25,4.063,4.188,20100,1.32618767573609,1.32618767573609,1.2678354180037,1.30684093787829,64413.9600773967,0.0,1.0
1999-03-15,4.25,4.375,4.25,4.25,3800,1.32618767573609,1.36519319561068,1.32618767573609,1.32618767573609,12177.7635967218,0.0,1.0
1999-03-16,4.375,4.438,4.375,4.438,1500,1.36519319561068,1.38485197762747,1.36519319561068,1.38485197762747,4807.01194607438,0.0,1.0
1999-03-17,4.625,4.625,4.5,4.5,3800,1.44320423535986,1.44320423535986,1.40419871548527,1.40419871548527,12177.7635967218,0.0,1.0
1999-03-18,4.875,4.875,4.688,4.75,6800,1.52121527510904,1.52121527510904,1.46286301737665,1.48220975523445,21791.7874888706,0.0,1.0
1999-03-19,4.75,4.938,4.75,4.938,9900,1.48220975523445,1.54087405712583,1.48220975523445,1.54087405712583,31726.278844091,0.0,1.0
1999-03-22,4.875,4.875,4.75,4.75,800,1.52121527510904,1.52121527510904,1.48220975523445,1.48220975523445,2563.73970457301,0.0,1.0
1999-03-23,4.875,5.0,4.875,5.0,7500,1.52121527510904,1.56022079498363,1.52121527510904,1.56022079498363,24035.059730372,0.0,1.0
1999-03-24,4.875,4.875,4.813,4.813,3000,1.52121527510904,1.52121527510904,1.50186853725124,1.50186853725124,9614.02389214879,0.0,1.0
1999-03-25,4.813,4.938,4.5,4.938,839700,1.50186853725124,1.54087405712583,1.40419871548527,1.54087405712583,2690965.28741245,0.0,1.0
1999-03-26,4.625,4.75,4.625,4.75,2100,1.44320423535986,1.48220975523445,1.44320423535986,1.48220975523445,6729.81672450414,0.0,1.0
1999-03-29,4.688,4.688,4.688,4.688,400,1.46286301737665,1.46286301737665,1.46286301737665,1.46286301737665,1281.86985228651,0.0,1.0
1999-03-30,4.625,4.688,4.625,4.625,2000,1.44320423535986,1.46286301737665,1.44320423535986,1.44320423535986,6409.34926143252,0.0,1.0
1999-03-31,4.813,4.813,4.563,4.563,4700,1.50186853725124,1.50186853725124,1.42385749750206,1.42385749750206,15061.9707643665,0.0,1.0
1999-04-01,4.688,4.75,4.625,4.688,1700,1.46286301737665,1.48220975523445,1.44320423535986,1.46286301737665,5447.94687221765,0.0,1.0
1999-04-05,4.688,4.688,4.625,4.688,7000,1.46286301737665,1.46286301737665,1.44320423535986,1.46286301737665,22432.7224150139,0.0,1.0
1999-04-06,4.625,4.688,4.625,4.625,2600,1.44320423535986,1.46286301737665,1.44320423535986,1.44320423535986,8332.15403986227,0.0,1.0
1999-04-07,4.62,4.62,4.62,4.62,0,1.44164401456488,1.44164401456488,1.44164401456488,1.44164401456488,0,0.0,1.0
1999-04-08,4.875,4.938,4.688,4.75,12900,1.52121527510904,1.54087405712583,1.46286301737665,1.48220975523445,41340.3027362398,0.0,1.0
1999-04-09,4.938,4.938,4.875,4.875,1800,1.54087405712583,1.54087405712583,1.52121527510904,1.52121527510904,5768.41433528929,0.0,1.0
1999-04-12,5.0,5.0,4.875,4.875,16900,1.56022079498363,1.56022079498363,1.52121527510904,1.52121527510904,54159.0012591049,0.0,1.0
1999-04-13,4.875,5.125,4.813,5.125,9300,1.52121527510904,1.59922631485822,1.50186853725124,1.59922631485822,29803.4740656612,0.0,1.0
1999-04-14,5.25,5.438,5.125,5.313,20300,1.63823183473281,1.6968961366242,1.59922631485822,1.65789061674961,65054.8950035402,0.0,1.0
1999-04-15,5.5,5.5,5.25,5.25,17800,1.716242874482,1.716242874482,1.63823183473281,1.63823183473281,57043.2084267493,0.0,1.0
1999-04-16,5.563,5.563,5.438,5.438,10000,1.73590165649879,1.73590165649879,1.6968961366242,1.6968961366242,32046.7463071626,0.0,1.0
1999-04-19,5.563,5.688,5.563,5.688,25200,1.73590165649879,1.77490717637338,1.73590165649879,1.77490717637338,80757.8006940497,0.0,1.0
1999-04-20,5.313,5.75,5.188,5.688,30800,1.65789061674961,1.79425391423118,1.61888509687502,1.77490717637338,98703.9786260606,0.0,1.0
1999-04-21,5.438,5.438,5.25,5.25,11500,1.6968961366242,1.6968961366242,1.63823183473281,1.63823183473281,36853.7582532369,0.0,1.0
1999-04-22,5.25,5.25,5.188,5.25,1700,1.63823183473281,1.63823183473281,1.61888509687502,1.63823183473281,5447.94687221765,0.0,1.0
1999-04-23,5.375,5.375,5.25,5.25,55900,1.6772373546074,1.6772373546074,1.63823183473281,1.63823183473281,179141.311857039,0.0,1.0
1999-04-26,5.5,5.5,5.313,5.375,76900,1.716242874482,1.716242874482,1.65789061674961,1.6772373546074,246439.47910208,0.0,1.0
1999-04-27,5.625,5.688,5.375,5.438,36300,1.75524839435659,1.77490717637338,1.6772373546074,1.6968961366242,116329.689095,0.0,1.0
1999-04-28,6.313,6.313,5.625,5.625,46200,1.96993477574633,1.96993477574633,1.75524839435659,1.75524839435659,148055.967939091,0.0,1.0
1999-04-29,7.25,7.25,6.313,6.313,77800,2.26232015272627,2.26232015272627,1.96993477574633,1.96993477574633,249323.686269725,0.0,1.0
1999-04-30,6.75,7.375,6.625,7.25,42000,2.1062980732279,2.30132567260086,2.06729255335331,2.26232015272627,134596.334490083,0.0,1.0
1999-05-03,6.938,6.938,6.625,6.75,22400,2.16496237511929,2.16496237511929,2.06729255335331,2.1062980732279,71784.7117280441,0.0,1.0
1999-05-04,6.875,6.938,6.625,6.938,4200,2.14530359310249,2.16496237511929,2.06729255335331,2.16496237511929,13459.6334490083,0.0,1.0
1999-05-05,6.688,6.875,6.688,6.875,1900,2.08695133537011,2.14530359310249,2.08695133537011,2.14530359310249,6088.88179836088,0.0,1.0
1999-05-06,6.813,6.813,6.625,6.813,15800,2.1259568552447,2.1259568552447,2.06729255335331,2.1259568552447,50633.8591653168,0.0,1.0
1999-05-07,6.25,6.813,6.25,6.813,11700,1.95027599372954,2.1259568552447,1.95027599372954,2.1259568552447,37494.6931793802,0.0,1.0
1999-05-10,6.625,6.625,6.25,6.25,4500,2.06729255335331,2.06729255335331,1.95027599372954,1.95027599372954,14421.0358382232,0.0,1.0
1999-05-11,6.5,6.625,6.5,6.625,3100,2.02828703347872,2.06729255335331,2.02828703347872,2.06729255335331,9934.49135522041,0.0,1.0
1999-05-12,6.375,6.563,6.313,6.563,6500,1.98928151360413,2.04794581549552,1.96993477574633,2.04794581549552,20830.3850996557,0.0,1.0
1999-05-13,6.313,6.313,6.25,6.313,5000,1.96993477574633,1.96993477574633,1.95027599372954,1.96993477574633,16023.3731535813,0.0,1.0
1999-05-14,6.375,6.375,6.25,6.25,1800,1.98928151360413,1.98928151360413,1.95027599372954,1.95027599372954,5768.41433528927,0.0,1.0
1999-05-17,6.188,6.375,6.125,6.375,34800,1.93092925587174,1.98928151360413,1.91127047385495,1.98928151360413,111522.677148926,0.0,1.0
1999-05-18,6.25,6.25,6.125,6.25,53700,1.95027599372954,1.95027599372954,1.91127047385495,1.95027599372954,172091.027669463,0.0,1.0
1999-05-19,6.25,6.313,6.25,6.25,36500,1.95027599372954,1.96993477574633,1.95027599372954,1.95027599372954,116970.624021143,0.0,1.0
1999-05-20,6.375,6.375,6.188,6.25,2900,1.98928151360413,1.98928151360413,1.93092925587174,1.95027599372954,9293.55642907716,0.0,1.0
1999-05-21,6.25,6.25,6.25,6.25,34900,1.95027599372954,1.95027599372954,1.95027599372954,1.95027599372954,111843.144611997,0.0,1.0
1999-05-24,6.125,6.313,6.125,6.313,25000,1.91127047385495,1.96993477574633,1.91127047385495,1.96993477574633,80116.8657679065,0.0,1.0
1999-05-25,5.5,6.063,5.25,6.063,88500,1.716242874482,1.89192373599715,1.63823183473281,1.89192373599715,283613.704818388,0.0,1.0
1999-05-26,5.25,5.375,5.25,5.375,7000,1.63823183473281,1.6772373546074,1.63823183473281,1.6772373546074,22432.7224150139,0.0,1.0
1999-05-27,4.938,5.25,4.75,5.25,30900,1.54087405712583,1.63823183473281,1.48220975523445,1.63823183473281,99024.4460891327,0.0,1.0
1999-05-28,5.375,5.375,4.938,4.938,10300,1.6772373546074,1.6772373546074,1.54087405712583,1.54087405712583,33008.1486963776,0.0,1.0
1999-06-01,5.313,5.313,5.063,5.063,64500,1.65789061674961,1.65789061674961,1.57987957700043,1.57987957700043,206701.513681198,0.0,1.0
1999-06-02,5.25,5.25,5.25,5.25,65400,1.63823183473281,1.63823183473281,1.63823183473281,1.63823183473281,209585.720848844,0.0,1.0
1999-06-03,5.25,5.25,5.25,5.25,3000,1.63823183473281,1.63823183473281,1.63823183473281,1.63823183473281,9614.0238921488,0.0,1.0
1999-06-04,5.313,5.313,5.25,5.25,10700,1.65789061674961,1.65789061674961,1.63823183473281,1.63823183473281,34290.0185486639,0.0,1.0
1999-06-07,5.5,5.5,5.438,5.5,12700,1.716242874482,1.716242874482,1.6968961366242,1.716242874482,40699.3678100964,0.0,1.0
1999-06-08,5.625,5.625,5.625,5.625,5000,1.75524839435659,1.75524839435659,1.75524839435659,1.75524839435659,16023.3731535813,0.0,1.0
1999-06-09,5.625,5.625,5.563,5.563,210700,1.75524839435659,1.75524839435659,1.73590165649879,1.73590165649879,675224.944691914,0.0,1.0
1999-06-10,5.5,5.75,5.313,5.75,143100,1.716242874482,1.79425391423118,1.65789061674961,1.79425391423118,458588.939655495,0.0,1.0
1999-06-11,5.375,5.5,5.375,5.5,2200,1.6772373546074,1.716242874482,1.6772373546074,1.716242874482,7050.28418757579,0.0,1.0
1999-06-14,5.375,5.5,5.375,5.5,53100,1.6772373546074,1.716242874482,1.6772373546074,1.716242874482,170168.222891034,0.0,1.0
1999-06-15,5.563,5.563,5.375,5.375,16500,1.73590165649879,1.73590165649879,1.6772373546074,1.6772373546074,52877.1314068183,0.0,1.0
1999-06-16,5.625,5.75,5.625,5.75,49200,1.75524839435659,1.79425391423118,1.75524839435659,1.79425391423118,157669.99183124,0.0,1.0
1999-06-17,5.625,5.625,5.625,5.625,200,1.75524839435659,1.75524839435659,1.75524839435659,1.75524839435659,640.93492614325,0.0,1.0
1999-06-18,5.75,5.75,5.563,5.563,2600,1.79425391423118,1.79425391423118,1.73590165649879,1.73590165649879,8332.15403986226,0.0,1.0
1999-06-21,5.75,5.75,5.625,5.75,2400,1.79425391423118,1.79425391423118,1.75524839435659,1.79425391423118,7691.21911371901,0.0,1.0
1999-06-22,5.688,5.688,5.563,5.688,11700,1.77490717637338,1.77490717637338,1.73590165649879,1.77490717637338,37494.6931793802,0.0,1.0
1999-06-23,5.5,5.625,5.375,5.625,5600,1.716242874482,1.75524839435659,1.6772373546074,1.75524839435659,17946.177932011,0.0,1.0
1999-06-24,5.25,5.438,5.25,5.375,1400,1.63823183473281,1.6968961366242,1.63823183473281,1.6772373546074,4486.54448300277,0.0,1.0
1999-06-25,5.0,5.125,5.0,5.125,34100,1.56022079498363,1.59922631485822,1.56022079498363,1.59922631485822,109279.404907425,0.0,1.0
1999-06-28,4.75,4.938,4.75,4.938,14400,1.48220975523445,1.54087405712583,1.48220975523445,1.54087405712583,46147.3146823142,0.0,1.0
1999-06-29,4.813,4.813,4.75,4.813,26400,1.50186853725124,1.50186853725124,1.48220975523445,1.50186853725124,84603.4102509095,0.0,1.0
1999-06-30,4.75,4.813,4.75,4.813,12900,1.48220975523445,1.50186853725124,1.48220975523445,1.50186853725124,41340.3027362398,0.0,1.0
1999-07-01,4.75,5.125,4.688,4.75,68900,1.48220975523445,1.59922631485822,1.46286301737665,1.48220975523445,220802.08205635,0.0,1.0
1999-07-02,4.688,4.688,4.625,4.625,40900,1.46286301737665,1.46286301737665,1.44320423535986,1.44320423535986,131071.192396295,0.0,1.0
1999-07-06,4.875,4.875,4.688,4.75,34000,1.52121527510904,1.52121527510904,1.46286301737665,1.48220975523445,108958.937444353,0.0,1.0
1999-07-07,5.063,5.125,4.813,4.813,127900,1.57987957700043,1.59922631485822,1.50186853725124,1.50186853725124,409877.885268609,0.0,1.0
1999-07-08,5.0,5.063,4.875,5.063,68400,1.56022079498363,1.57987957700043,1.52121527510904,1.57987957700043,219199.744740992,0.0,1.0
1999-07-09,4.875,5.0,4.875,5.0,7800,1.52121527510904,1.56022079498363,1.52121527510904,1.56022079498363,24996.4621195868,0.0,1.0
1999-07-12,4.875,4.875,4.75,4.875,30500,1.52121527510904,1.52121527510904,1.48220975523445,1.52121527510904,97742.576236846,0.0,1.0
1999-07-13,4.75,4.875,4.688,4.875,92400,1.48220975523445,1.52121527510904,1.46286301737665,1.52121527510904,296111.935878182,0.0,1.0
1999-07-14,5.0,5.0,4.813,4.875,43400,1.56022079498363,1.56022079498363,1.50186853725124,1.52121527510904,139082.878973086,0.0,1.0
1999-07-15,5.063,5.125,5.0,5.063,43900,1.57987957700043,1.59922631485822,1.56022079498363,1.57987957700043,140685.216288443,0.0,1.0
1999-07-16,5.125,5.125,5.063,5.063,27900,1.59922631485822,1.59922631485822,1.57987957700043,1.57987957700043,89410.4221969838,0.0,1.0
1999-07-19,5.25,5.25,5.125,5.125,21100,1.63823183473281,1.63823183473281,1.59922631485822,1.59922631485822,67618.6347081132,0.0,1.0
1999-07-20,5.125,5.25,5.125,5.25,4800,1.59922631485822,1.63823183473281,1.59922631485822,1.63823183473281,15382.4382274381,0.0,1.0
1999-07-21,5.125,5.125,5.125,5.125,34000,1.59922631485822,1.59922631485822,1.59922631485822,1.59922631485822,108958.937444353,0.0,1.0
1999-07-22,4.875,5.063,4.75,5.063,100600,1.52121527510904,1.57987957700043,1.48220975523445,1.57987957700043,322390.267850056,0.0,1.0
1999-07-23,4.875,4.875,4.875,4.875,80600,1.52121527510904,1.52121527510904,1.52121527510904,1.52121527510904,258296.775235731,0.0,1.0
1999-07-26,4.75,4.938,4.75,4.938,82400,1.48220975523445,1.54087405712583,1.48220975523445,1.54087405712583,264065.18957102,0.0,1.0
1999-07-27,4.625,4.75,4.625,4.75,54700,1.44320423535986,1.48220975523445,1.44320423535986,1.48220975523445,175295.702300179,0.0,1.0
1999-07-28,4.625,4.625,4.625,4.625,15700,1.44320423535986,1.44320423535986,1.44320423535986,1.44320423535986,50313.3917022453,0.0,1.0
1999-07-29,4.75,4.75,4.563,4.625,47300,1.48220975523445,1.48220975523445,1.42385749750206,1.44320423535986,151581.110032879,0.0,1.0
1999-07-30,4.75,4.75,4.688,4.688,1000,1.48220975523445,1.48220975523445,1.46286301737665,1.46286301737665,3204.67463071626,0.0,1.0
1999-08-02,4.5,4.688,4.5,4.688,52500,1.40419871548527,1.46286301737665,1.40419871548527,1.46286301737665,168245.418112603,0.0,1.0
1999-08-03,4.5,4.563,4.5,4.5,105700,1.40419871548527,1.42385749750206,1.40419871548527,1.40419871548527,338734.108466708,0.0,1.0
1999-08-04,4.5,4.5,4.438,4.438,12200,1.40419871548527,1.40419871548527,1.38485197762747,1.38485197762747,39097.0304947383,0.0,1.0
1999-08-05,4.5,4.5,4.438,4.5,62300,1.40419871548527,1.40419871548527,1.38485197762747,1.40419871548527,199651.229493623,0.0,1.0
1999-08-06,4.5,4.5,4.5,4.5,50200,1.40419871548527,1.40419871548527,1.40419871548527,1.40419871548527,160874.666461956,0.0,1.0
1999-08-09,4.25,4.438,4.25,4.438,800,1.32618767573609,1.38485197762747,1.32618767573609,1.38485197762747,2563.739704573,0.0,1.0
1999-08-10,4.188,4.375,4.188,4.375,21200,1.30684093787829,1.36519319561068,1.30684093787829,1.36519319561068,67939.1021711847,0.0,1.0
1999-08-11,4.25,4.25,4.188,4.188,66000,1.32618767573609,1.32618767573609,1.30684093787829,1.30684093787829,211508.525627273,0.0,1.0
1999-08-12,4.25,4.313,4.25,4.25,98300,1.32618767573609,1.34584645775288,1.32618767573609,1.32618767573609,315019.516199408,0.0,1.0
1999-08-13,4.25,4.313,4.188,4.313,14800,1.32618767573609,1.34584645775288,1.30684093787829,1.34584645775288,47429.1845346005,0.0,1.0
1999-08-16,4.25,4.25,4.25,4.25,9000,1.32618767573609,1.32618767573609,1.32618767573609,1.32618767573609,28842.0716764463,0.0,1.0
1999-08-17,4.375,4.375,4.25,4.25,41500,1.36519319561068,1.36519319561068,1.32618767573609,1.32618767573609,132993.997174725,0.0,1.0
1999-08-18,4.375,4.375,4.375,4.375,50000,1.36519319561068,1.36519319561068,1.36519319561068,1.36519319561068,160233.731535813,0.0,1.0
1999-08-19,4.375,4.375,4.375,4.375,1200,1.36519319561068,1.36519319561068,1.36519319561068,1.36519319561068,3845.60955685951,0.0,1.0
1999-08-20,4.563,4.563,4.438,4.438,72800,1.42385749750206,1.42385749750206,1.38485197762747,1.38485197762747,233300.313116144,0.0,1.0
1999-08-23,4.688,4.688,4.625,4.625,7200,1.46286301737665,1.46286301737665,1.44320423535986,1.44320423535986,23073.6573411571,0.0,1.0
1999-08-24,4.875,4.875,4.875,4.875,29800,1.52121527510904,1.52121527510904,1.52121527510904,1.52121527510904,95499.3039953446,0.0,1.0
1999-08-25,4.625,4.75,4.563,4.75,9200,1.44320423535986,1.48220975523445,1.42385749750206,1.48220975523445,29483.0066025896,0.0,1.0
1999-08-26,5.0,5.0,4.625,4.625,250100,1.56022079498363,1.56022079498363,1.44320423535986,1.44320423535986,801489.125142138,0.0,1.0
1999-08-27,5.0,5.125,5.0,5.0,15600,1.56022079498363,1.59922631485822,1.56022079498363,1.56022079498363,49992.9242391737,0.0,1.0
1999-08-30,5.0,5.0,5.0,5.0,40000,1.56022079498363,1.56022079498363,1.56022079498363,1.56022079498363,128186.985228651,0.0,1.0
1999-08-31,5.063,5.063,5.0,5.0,600,1.57987957700043,1.57987957700043,1.56022079498363,1.56022079498363,1922.80477842975,0.0,1.0
1999-09-01,5.06,5.06,5.06,5.06,0,1.57894344452344,1.57894344452344,1.57894344452344,1.57894344452344,0,0.0,1.0
1999-09-02,4.938,4.938,4.938,4.938,2500,1.54087405712583,1.54087405712583,1.54087405712583,1.54087405712583,8011.68657679068,0.0,1.0
1999-09-03,5.0,5.0,5.0,5.0,11900,1.56022079498363,1.56022079498363,1.56022079498363,1.56022079498363,38135.6281055235,0.0,1.0
1999-09-07,5.0,5.0,5.0,5.0,18700,1.56022079498363,1.56022079498363,1.56022079498363,1.56022079498363,59927.4155943941,0.0,1.0
1999-09-08,5.0,5.0,5.0,5.0,1100,1.56022079498363,1.56022079498363,1.56022079498363,1.56022079498363,3525.14209378789,0.0,1.0
1999-09-09,5.0,5.0,4.938,4.938,19000,1.56022079498363,1.56022079498363,1.54087405712583,1.54087405712583,60888.817983609,0.0,1.0
1999-09-10,5.0,5.0,4.875,4.938,75300,1.56022079498363,1.56022079498363,1.52121527510904,1.54087405712583,241311.999692935,0.0,1.0
1999-09-13,5.0,5.125,5.0,5.0,59000,1.56022079498363,1.59922631485822,1.56022079498363,1.56022079498363,189075.80321226,0.0,1.0
1999-09-14,4.938,4.938,4.938,4.938,500,1.54087405712583,1.54087405712583,1.54087405712583,1.54087405712583,1602.33731535814,0.0,1.0
1999-09-15,4.875,4.875,4.875,4.875,500,1.52121527510904,1.52121527510904,1.52121527510904,1.52121527510904,1602.33731535813,0.0,1.0
1999-09-16,4.88,4.88,4.88,4.88,0,1.52277549590402,1.52277549590402,1.52277549590402,1.52277549590402,0,0.0,1.0
1999-09-17,5.0,5.0,4.938,4.938,110500,1.56022079498363,1.56022079498363,1.54087405712583,1.54087405712583,354116.546694147,0.0,1.0
1999-09-20,5.0,5.0,5.0,5.0,0,1.56022079498363,1.56022079498363,1.56022079498363,1.56022079498363,0,0.0,1.0
1999-09-21,4.75,4.938,4.75,4.938,2000,1.48220975523445,1.54087405712583,1.48220975523445,1.54087405712583,6409.34926143252,0.0,1.0
1999-09-22,4.875,4.875,4.75,4.75,7000,1.52121527510904,1.52121527510904,1.48220975523445,1.48220975523445,22432.7224150138,0.0,1.0
1999-09-23,4.813,4.875,4.75,4.875,18300,1.50186853725124,1.52121527510904,1.48220975523445,1.52121527510904,58645.5457421077,0.0,1.0
1999-09-24,4.563,4.688,4.438,4.688,15600,1.42385749750206,1.46286301737665,1.38485197762747,1.46286301737665,49992.9242391737,0.0,1.0
1999-09-27,4.5,4.5,4.438,4.5,60600,1.40419871548527,1.40419871548527,1.38485197762747,1.40419871548527,194203.282621405,0.0,1.0
1999-09-28,4.625,4.625,4.5,4.5,4300,1.44320423535986,1.44320423535986,1.40419871548527,1.40419871548527,13780.1009120799,0.0,1.0
1999-09-29,4.5,4.5,4.5,4.5,34800,1.40419871548527,1.40419871548527,1.40419871548527,1.40419871548527,111522.677148926,0.0,1.0
1999-09-30,4.5,4.625,4.5,4.625,34100,1.40419871548527,1.44320423535986,1.40419871548527,1.44320423535986,109279.404907424,0.0,1.0
1999-10-01,4.625,4.75,4.625,4.625,8800,1.44320423535986,1.48220975523445,1.44320423535986,1.44320423535986,28201.1367503031,0.0,1.0
1999-10-04,4.563,4.563,4.563,4.563,500,1.42385749750206,1.42385749750206,1.42385749750206,1.42385749750206,1602.33731535813,0.0,1.0
1999-10-05,4.813,4.813,4.688,4.688,92100,1.50186853725124,1.50186853725124,1.46286301737665,1.46286301737665,295150.533488968,0.0,1.0
1999-10-06,4.688,4.688,4.688,4.688,400,1.46286301737665,1.46286301737665,1.46286301737665,1.46286301737665,1281.86985228651,0.0,1.0
1999-10-07,4.75,4.75,4.75,4.75,20200,1.48220975523445,1.48220975523445,1.48220975523445,1.48220975523445,64734.4275404685,0.0,1.0
1999-10-08,4.375,4.5,4.375,4.5,7700,1.36519319561068,1.40419871548527,1.36519319561068,1.40419871548527,24675.9946565152,0.0,1.0
1999-10-11,4.375,4.438,4.375,4.438,700,1.36519319561068,1.38485197762747,1.36519319561068,1.38485197762747,2243.27224150138,0.0,1.0
1999-10-12,4.25,4.375,4.25,4.375,10800,1.32618767573609,1.36519319561068,1.32618767573609,1.36519319561068,34610.4860117355,0.0,1.0
1999-10-13,4.188,4.188,4.188,4.188,9900,1.30684093787829,1.30684093787829,1.30684093787829,1.30684093787829,31726.278844091,0.0,1.0
1999-10-14,4.25,4.375,4.25,4.25,2600,1.32618767573609,1.36519319561068,1.32618767573609,1.32618767573609,8332.15403986226,0.0,1.0
1999-10-15,4.438,4.5,4.188,4.188,3500,1.38485197762747,1.40419871548527,1.30684093787829,1.30684093787829,11216.3612075069,0.0,1.0
1999-10-18,4.44,4.44,4.44,4.44,0,1.38547606594547,1.38547606594547,1.38547606594547,1.38547606594547,0,0.0,1.0
1999-10-19,4.063,4.438,4.063,4.375,26700,1.2678354180037,1.38485197762747,1.2678354180037,1.36519319561068,85564.8126401241,0.0,1.0
1999-10-20,4.063,4.188,4.0,4.188,19000,1.2678354180037,1.30684093787829,1.24817663598691,1.30684093787829,60888.8179836089,0.0,1.0
1999-10-21,4.25,4.375,4.25,4.25,3600,1.32618767573609,1.36519319561068,1.32618767573609,1.32618767573609,11536.8286705785,0.0,1.0
1999-10-22,4.125,4.125,4.125,4.125,400,1.2871821558615,1.2871821558615,1.2871821558615,1.2871821558615,1281.8698522865,0.0,1.0
1999-10-25,4.125,4.375,4.125,4.313,2900,1.2871821558615,1.36519319561068,1.2871821558615,1.34584645775288,9293.55642907713,0.0,1.0
1999-10-26,4.25,4.25,4.125,4.125,10600,1.32618767573609,1.32618767573609,1.2871821558615,1.2871821558615,33969.5510855923,0.0,1.0
1999-10-27,4.375,4.438,4.25,4.375,124900,1.36519319561068,1.38485197762747,1.32618767573609,1.36519319561068,400263.86137646,0.0,1.0
1999-10-28,4.375,4.5,4.313,4.313,11900,1.36519319561068,1.40419871548527,1.34584645775288,1.34584645775288,38135.6281055234,0.0,1.0
1999-10-29,4.38,4.38,4.38,4.38,0,1.36675341640566,1.36675341640566,1.36675341640566,1.36675341640566,0,0.0,1.0
1999-11-01,4.38,4.38,4.38,4.38,0,1.36675341640566,1.36675341640566,1.36675341640566,1.36675341640566,0,0.0,1.0
1999-11-02,4.125,4.25,4.125,4.25,26800,1.2871821558615,1.32618767573609,1.2871821558615,1.32618767573609,85885.2801031955,0.0,1.0
1999-11-03,3.563,4.0,3.5,4.0,249400,1.11181333850534,1.24817663598691,1.09215455648854,1.24817663598691,799245.852900632,0.0,1.0
1999-11-04,3.75,3.75,3.688,3.688,4400,1.17016559623772,1.17016559623772,1.15081885837993,1.15081885837993,14100.5683751516,0.0,1.0
1999-11-05,3.938,4.0,3.875,3.875,10200,1.22882989812911,1.24817663598691,1.20917111611231,1.20917111611231,32687.6812333058,0.0,1.0
1999-11-08,4.0,4.0,3.875,3.875,1600,1.24817663598691,1.24817663598691,1.20917111611231,1.20917111611231,5127.479409146,0.0,1.0
1999-11-09,4.0,4.0,4.0,4.0,0,1.24817663598691,1.24817663598691,1.24817663598691,1.24817663598691,0,0.0,1.0
1999-11-10,3.938,4.125,3.938,4.125,14900,1.22882989812911,1.2871821558615,1.22882989812911,1.2871821558615,47749.6519976722,0.0,1.0
1999-11-11,4.0,4.0,3.938,3.938,11200,1.24817663598691,1.24817663598691,1.22882989812911,1.22882989812911,35892.355864022,0.0,1.0
1999-11-12,3.688,4.0,3.625,4.0,20300,1.15081885837993,1.24817663598691,1.13116007636313,1.24817663598691,65054.8950035399,0.0,1.0
1999-11-15,3.688,3.688,3.688,3.688,1000,1.15081885837993,1.15081885837993,1.15081885837993,1.15081885837993,3204.67463071625,0.0,1.0
1999-11-16,3.688,3.688,3.625,3.625,4800,1.15081885837993,1.15081885837993,1.13116007636313,1.13116007636313,15382.438227438,0.0,1.0
1999-11-17,3.688,3.75,3.688,3.688,2600,1.15081885837993,1.17016559623772,1.15081885837993,1.15081885837993,8332.15403986225,0.0,1.0
1999-11-18,3.375,3.625,3.0,3.625,108600,1.05314903661395,1.13116007636313,0.936132476990179,1.13116007636313,348027.664895786,0.0,1.0
1999-11-19,3.5,3.688,3.438,3.438,36400,1.09215455648854,1.15081885837993,1.07280781863075,1.07280781863075,116650.156558072,0.0,1.0
1999-11-22,3.5,3.5,3.313,3.438,3700,1.09215455648854,1.09215455648854,1.03380229875615,1.07280781863075,11857.2961336502,0.0,1.0
1999-11-23,3.5,3.5,3.5,3.5,1000,1.09215455648854,1.09215455648854,1.09215455648854,1.09215455648854,3204.67463071627,0.0,1.0
1999-11-24,3.688,3.688,3.563,3.688,5000,1.15081885837993,1.15081885837993,1.11181333850534,1.15081885837993,16023.3731535813,0.0,1.0
1999-11-26,4.0,4.0,3.875,3.875,29500,1.24817663598691,1.24817663598691,1.20917111611231,1.20917111611231,94537.9016061293,0.0,1.0
1999-11-29,4.25,4.25,4.0,4.0,60700,1.32618767573609,1.32618767573609,1.24817663598691,1.24817663598691,194523.750084477,0.0,1.0
1999-11-30,4.25,4.25,4.25,4.25,16900,1.32618767573609,1.32618767573609,1.32618767573609,1.32618767573609,54159.0012591047,0.0,1.0
1999-12-01,4.313,4.313,4.125,4.125,13000,1.34584645775288,1.34584645775288,1.2871821558615,1.2871821558615,41660.7701993114,0.0,1.0
1999-12-02,4.313,4.313,4.125,4.125,14100,1.34584645775288,1.34584645775288,1.2871821558615,1.2871821558615,45185.9122930993,0.0,1.0
1999-12-03,4.438,4.5,4.313,4.313,41900,1.38485197762747,1.40419871548527,1.34584645775288,1.34584645775288,134275.867027011,0.0,1.0
1999-12-06,4.938,4.938,4.563,4.563,14400,1.54087405712583,1.54087405712583,1.42385749750206,1.42385749750206,46147.3146823143,0.0,1.0
1999-12-07,4.938,5.063,4.875,4.938,71400,1.54087405712583,1.57987957700043,1.52121527510904,1.54087405712583,228813.768633142,0.0,1.0
1999-12-08,4.938,5.0,4.938,5.0,39100,1.54087405712583,1.56022079498363,1.54087405712583,1.56022079498363,125302.778061006,0.0,1.0
1999-12-09,4.875,5.0,4.875,4.938,42700,1.52121527510904,1.56022079498363,1.52121527510904,1.54087405712583,136839.606731584,0.0,1.0
1999-12-10,4.88,4.88,4.88,4.88,0,1.52277549590402,1.52277549590402,1.52277549590402,1.52277549590402,0,0.0,1.0
1999-12-13,4.88,4.88,4.88,4.88,0,1.52277549590402,1.52277549590402,1.52277549590402,1.52277549590402,0,0.0,1.0
1999-12-14,4.75,4.75,4.625,4.75,1100,1.48220975523445,1.48220975523445,1.44320423535986,1.48220975523445,3525.14209378789,0.0,1.0
1999-12-15,4.625,4.75,4.625,4.688,12300,1.44320423535986,1.48220975523445,1.44320423535986,1.46286301737665,39417.49795781,0.0,1.0
1999-12-16,4.625,4.625,4.625,4.625,15200,1.44320423535986,1.44320423535986,1.44320423535986,1.44320423535986,48711.0543868871,0.0,1.0
1999-12-17,4.688,4.75,4.563,4.688,5300,1.46286301737665,1.48220975523445,1.42385749750206,1.46286301737665,16984.7755427962,0.0,1.0
1999-12-20,4.688,4.688,4.688,4.688,200,1.46286301737665,1.46286301737665,1.46286301737665,1.46286301737665,640.934926143253,0.0,1.0
1999-12-21,4.813,4.813,4.813,4.813,11200,1.50186853725124,1.50186853725124,1.50186853725124,1.50186853725124,35892.3558640222,0.0,1.0
1999-12-22,4.75,4.75,4.75,4.75,10700,1.48220975523445,1.48220975523445,1.48220975523445,1.48220975523445,34290.018548664,0.0,1.0
1999-12-23,4.875,4.875,4.875,4.875,2600,1.52121527510904,1.52121527510904,1.52121527510904,1.52121527510904,8332.15403986228,0.0,1.0
1999-12-27,4.938,4.938,4.875,4.875,600,1.54087405712583,1.54087405712583,1.52121527510904,1.52121527510904,1922.80477842976,0.0,1.0
1999-12-28,4.875,4.938,4.875,4.875,13200,1.52121527510904,1.54087405712583,1.52121527510904,1.52121527510904,42301.7051254547,0.0,1.0
1999-12-29,4.875,4.875,4.875,4.875,9000,1.52121527510904,1.52121527510904,1.52121527510904,1.52121527510904,28842.0716764464,0.0,1.0
1999-12-30,4.875,4.875,4.875,4.875,8300,1.52121527510904,1.52121527510904,1.52121527510904,1.52121527510904,26598.799434945,0.0,1.0
1999-12-31,4.625,4.813,4.625,4.813,2200,1.44320423535986,1.50186853725124,1.44320423535986,1.50186853725124,7050.28418757577,0.0,1.0
2000-01-03,4.56,4.56,4.56,4.56,400,1.42292136502507,1.42292136502507,1.42292136502507,1.42292136502507,1281.86985228651,0.0,1.0
2000-01-04,4.313,4.5,4.313,4.5,300,1.34584645775288,1.40419871548527,1.34584645775288,1.40419871548527,961.402389214879,0.0,1.0
2000-01-05,4.625,4.625,4.625,4.625,1800,1.44320423535986,1.44320423535986,1.44320423535986,1.44320423535986,5768.41433528927,0.0,1.0
2000-01-06,4.625,4.75,4.5,4.75,5700,1.44320423535986,1.48220975523445,1.40419871548527,1.48220975523445,18266.6453950827,0.0,1.0
2000-01-07,4.625,4.875,4.625,4.75,13000,1.44320423535986,1.52121527510904,1.44320423535986,1.48220975523445,41660.7701993114,0.0,1.0
2000-01-10,4.813,4.813,4.5,4.5,22400,1.50186853725124,1.50186853725124,1.40419871548527,1.40419871548527,71784.7117280444,0.0,1.0
2000-01-11,3.75,4.688,3.75,4.688,133200,1.17016559623772,1.46286301737665,1.17016559623772,1.46286301737665,426862.660811407,0.0,1.0
2000-01-12,3.875,3.938,3.813,3.875,11200,1.20917111611231,1.22882989812911,1.18982437825452,1.20917111611231,35892.3558640222,0.0,1.0
2000-01-13,3.75,3.875,3.75,3.875,7900,1.17016559623772,1.20917111611231,1.17016559623772,1.20917111611231,25316.9295826585,0.0,1.0
2000-01-14,3.938,4.0,3.5,3.75,13400,1.22882989812911,1.24817663598691,1.09215455648854,1.17016559623772,42942.6400515978,0.0,1.0
2000-01-18,3.875,3.875,3.75,3.813,65600,1.20917111611231,1.20917111611231,1.17016559623772,1.18982437825452,210226.655774987,0.0,1.0
2000-01-19,3.75,3.875,3.688,3.875,9300,1.17016559623772,1.20917111611231,1.15081885837993,1.20917111611231,29803.4740656613,0.0,1.0
2000-01-20,3.75,3.938,3.688,3.688,5400,1.17016559623772,1.22882989812911,1.15081885837993,1.15081885837993,17305.2430058679,0.0,1.0
2000-01-21,3.75,3.813,3.75,3.75,17600,1.17016559623772,1.18982437825452,1.17016559623772,1.17016559623772,56402.2735006064,0.0,1.0
2000-01-24,3.625,3.75,3.563,3.75,37100,1.13116007636313,1.17016559623772,1.11181333850534,1.17016559623772,118893.428799574,0.0,1.0
2000-01-25,3.5,3.625,3.5,3.625,49500,1.09215455648854,1.13116007636313,1.09215455648854,1.13116007636313,158631.394220455,0.0,1.0
2000-01-26,3.375,3.563,3.375,3.5,17800,1.05314903661395,1.11181333850534,1.05314903661395,1.09215455648854,57043.2084267495,0.0,1.0
2000-01-27,3.375,3.438,3.375,3.438,22700,1.05314903661395,1.07280781863075,1.05314903661395,1.07280781863075,72746.1141172592,0.0,1.0
2000-01-28,3.125,3.313,3.125,3.313,34900,0.97513799686477,1.03380229875615,0.97513799686477,1.03380229875615,111843.144611997,0.0,1.0
2000-01-31,3.188,3.188,3.125,3.125,2300,0.994796778881564,0.994796778881564,0.97513799686477,0.97513799686477,7370.7516506474,0.0,1.0
2000-02-01,3.313,3.313,3.125,3.188,23600,1.03380229875615,1.03380229875615,0.97513799686477,0.994796778881564,75630.3212849041,0.0,1.0
2000-02-02,3.125,3.313,3.125,3.313,100200,0.97513799686477,1.03380229875615,0.97513799686477,1.03380229875615,321108.397997769,0.0,1.0
2000-02-03,3.0,3.188,3.0,3.188,69300,0.936132476990179,0.994796778881564,0.936132476990179,0.994796778881564,222083.951908637,0.0,1.0
2000-02-04,2.75,3.0,2.125,3.0,86900,0.858121437240998,0.936132476990179,0.663093837868044,0.936132476990179,278486.225409243,0.0,1.0
2000-02-07,2.813,2.938,2.75,2.813,18200,0.877780219257791,0.916785739132382,0.858121437240998,0.877780219257791,58325.078279036,0.0,1.0
2000-02-08,2.938,3.0,2.813,2.938,29800,0.916785739132382,0.936132476990179,0.877780219257791,0.916785739132382,95499.3039953446,0.0,1.0
2000-02-09,3.0,3.063,2.938,3.0,10100,0.936132476990179,0.955791259006973,0.916785739132382,0.936132476990179,32367.2137702342,0.0,1.0
2000-02-10,2.75,2.875,2.75,2.75,10200,0.858121437240998,0.897126957115588,0.858121437240998,0.858121437240998,32687.6812333058,0.0,1.0
2000-02-11,2.688,2.875,2.688,2.875,38400,0.838774699383201,0.897126957115588,0.838774699383201,0.897126957115588,123059.505819504,0.0,1.0
2000-02-14,2.688,2.688,2.688,2.688,99500,0.838774699383201,0.838774699383201,0.838774699383201,0.838774699383201,318865.125756268,0.0,1.0
2000-02-15,2.75,2.75,2.75,2.75,2500,0.858121437240998,0.858121437240998,0.858121437240998,0.858121437240998,8011.68657679065,0.0,1.0
2000-02-16,3.0,3.25,2.75,2.75,89800,0.936132476990179,1.01414351673936,0.858121437240998,0.858121437240998,287779.78183832,0.0,1.0
2000-02-17,3.0,3.0,3.0,3.0,115700,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,370780.854773871,0.0,1.0
2000-02-18,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-02-22,2.875,2.938,2.875,2.938,4300,0.897126957115588,0.916785739132382,0.897126957115588,0.916785739132382,13780.1009120799,0.0,1.0
2000-02-23,2.875,3.0,2.875,3.0,17500,0.897126957115588,0.936132476990179,0.897126957115588,0.936132476990179,56081.8060375346,0.0,1.0
2000-02-24,2.88,2.88,2.88,2.88,0,0.898687177910572,0.898687177910572,0.898687177910572,0.898687177910572,0,0.0,1.0
2000-02-25,2.938,3.0,2.938,2.938,1700,0.916785739132382,0.936132476990179,0.916785739132382,0.916785739132382,5447.94687221764,0.0,1.0
2000-02-28,3.0,3.063,2.875,3.063,51200,0.936132476990179,0.955791259006973,0.897126957115588,0.955791259006973,164079.341092673,0.0,1.0
2000-02-29,3.0,3.0,3.0,3.0,18200,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,58325.0782790359,0.0,1.0
2000-03-01,2.75,3.0,2.688,3.0,9100,0.858121437240998,0.936132476990179,0.838774699383201,0.936132476990179,29162.539139518,0.0,1.0
2000-03-02,3.0,3.0,2.563,2.563,94000,0.936132476990179,0.936132476990179,0.79976917950861,0.79976917950861,301239.415287328,0.0,1.0
2000-03-03,2.875,3.063,2.875,3.063,7900,0.897126957115588,0.955791259006973,0.897126957115588,0.955791259006973,25316.9295826585,0.0,1.0
2000-03-06,3.0,3.0,2.938,2.938,2500,0.936132476990179,0.936132476990179,0.916785739132382,0.916785739132382,8011.68657679065,0.0,1.0
2000-03-07,3.0,3.0,2.875,3.0,19400,0.936132476990179,0.936132476990179,0.897126957115588,0.936132476990179,62170.6878358954,0.0,1.0
2000-03-08,3.0,3.0,3.0,3.0,200,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,640.934926143252,0.0,1.0
2000-03-09,2.938,2.938,2.938,2.938,200,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,640.934926143252,0.0,1.0
2000-03-10,2.563,2.875,2.5,2.875,32700,0.79976917950861,0.897126957115588,0.780110397491816,0.897126957115588,104792.860424422,0.0,1.0
2000-03-13,2.625,2.688,2.625,2.688,3600,0.819115917366407,0.838774699383201,0.819115917366407,0.838774699383201,11536.8286705785,0.0,1.0
2000-03-14,2.625,2.688,2.563,2.625,8000,0.819115917366407,0.838774699383201,0.79976917950861,0.819115917366407,25637.3970457301,0.0,1.0
2000-03-15,2.625,2.625,2.5,2.563,50500,0.819115917366407,0.819115917366407,0.780110397491816,0.79976917950861,161836.068851171,0.0,1.0
2000-03-16,2.625,2.688,2.625,2.688,6000,0.819115917366407,0.838774699383201,0.819115917366407,0.838774699383201,19228.0477842976,0.0,1.0
2000-03-17,2.375,2.625,2.313,2.625,85300,0.741104877617225,0.819115917366407,0.721758139759428,0.819115917366407,273358.746000097,0.0,1.0
2000-03-20,2.313,2.5,2.313,2.438,12500,0.721758139759428,0.780110397491816,0.721758139759428,0.760763659634019,40058.4328839533,0.0,1.0
2000-03-21,2.5,2.563,2.375,2.375,12300,0.780110397491816,0.79976917950861,0.741104877617225,0.741104877617225,39417.49795781,0.0,1.0
2000-03-22,2.563,2.563,2.5,2.5,4600,0.79976917950861,0.79976917950861,0.780110397491816,0.780110397491816,14741.5033012948,0.0,1.0
2000-03-23,2.438,2.563,2.313,2.5,32900,0.760763659634019,0.79976917950861,0.721758139759428,0.780110397491816,105433.795350565,0.0,1.0
2000-03-24,2.375,2.5,2.313,2.313,7500,0.741104877617225,0.780110397491816,0.721758139759428,0.721758139759428,24035.059730372,0.0,1.0
2000-03-27,2.438,2.563,2.375,2.5,17100,0.760763659634019,0.79976917950861,0.741104877617225,0.780110397491816,54799.936185248,0.0,1.0
2000-03-28,2.625,2.75,2.438,2.438,68500,0.819115917366407,0.858121437240998,0.760763659634019,0.760763659634019,219520.212204064,0.0,1.0
2000-03-29,2.688,2.688,2.625,2.688,3600,0.838774699383201,0.838774699383201,0.819115917366407,0.838774699383201,11536.8286705785,0.0,1.0
2000-03-30,2.875,2.938,2.75,2.813,98400,0.897126957115588,0.916785739132382,0.858121437240998,0.877780219257791,315339.98366248,0.0,1.0
2000-03-31,2.875,2.938,2.813,2.813,4600,0.897126957115588,0.916785739132382,0.877780219257791,0.877780219257791,14741.5033012948,0.0,1.0
2000-04-03,3.063,3.125,2.938,2.938,34700,0.955791259006973,0.97513799686477,0.916785739132382,0.916785739132382,111202.209685854,0.0,1.0
2000-04-04,3.188,3.188,3.0,3.125,40600,0.994796778881564,0.994796778881564,0.936132476990179,0.97513799686477,130109.79000708,0.0,1.0
2000-04-05,3.125,3.25,3.0,3.25,60900,0.97513799686477,1.01414351673936,0.936132476990179,1.01414351673936,195164.68501062,0.0,1.0
2000-04-06,3.125,3.188,3.125,3.125,33800,0.97513799686477,0.994796778881564,0.97513799686477,0.97513799686477,108318.00251821,0.0,1.0
2000-04-07,3.125,3.125,3.125,3.125,3500,0.97513799686477,0.97513799686477,0.97513799686477,0.97513799686477,11216.3612075069,0.0,1.0
2000-04-10,3.125,3.188,3.125,3.125,50900,0.97513799686477,0.994796778881564,0.97513799686477,0.97513799686477,163117.938703458,0.0,1.0
2000-04-11,3.063,3.063,3.063,3.063,24600,0.955791259006973,0.955791259006973,0.955791259006973,0.955791259006973,78834.99591562,0.0,1.0
2000-04-12,3.125,3.125,3.063,3.063,900,0.97513799686477,0.97513799686477,0.955791259006973,0.955791259006973,2884.20716764463,0.0,1.0
2000-04-13,3.063,3.125,3.063,3.063,3200,0.955791259006973,0.97513799686477,0.955791259006973,0.955791259006973,10254.958818292,0.0,1.0
2000-04-14,3.0,3.063,3.0,3.063,7300,0.936132476990179,0.955791259006973,0.936132476990179,0.955791259006973,23394.1248042287,0.0,1.0
2000-04-17,2.875,2.875,2.875,2.875,14500,0.897126957115588,0.897126957115588,0.897126957115588,0.897126957115588,46467.7821453858,0.0,1.0
2000-04-18,2.938,2.938,2.75,2.875,6500,0.916785739132382,0.916785739132382,0.858121437240998,0.897126957115588,20830.3850996557,0.0,1.0
2000-04-19,2.938,2.938,2.875,2.875,2600,0.916785739132382,0.916785739132382,0.897126957115588,0.897126957115588,8332.15403986228,0.0,1.0
2000-04-20,2.875,2.875,2.875,2.875,2000,0.897126957115588,0.897126957115588,0.897126957115588,0.897126957115588,6409.34926143252,0.0,1.0
2000-04-24,3.0,3.0,2.813,2.875,4600,0.936132476990179,0.936132476990179,0.877780219257791,0.897126957115588,14741.5033012948,0.0,1.0
2000-04-25,3.188,3.188,3.0,3.0,46500,0.994796778881564,0.994796778881564,0.936132476990179,0.936132476990179,149017.370328306,0.0,1.0
2000-04-26,3.25,3.25,3.25,3.25,2000,1.01414351673936,1.01414351673936,1.01414351673936,1.01414351673936,6409.34926143252,0.0,1.0
2000-04-27,3.25,3.25,3.188,3.25,10100,1.01414351673936,1.01414351673936,0.994796778881564,1.01414351673936,32367.2137702342,0.0,1.0
2000-04-28,3.25,3.25,3.125,3.125,87200,1.01414351673936,1.01414351673936,0.97513799686477,0.97513799686477,279447.627798458,0.0,1.0
2000-05-01,3.5,3.5,3.375,3.375,4400,1.09215455648854,1.09215455648854,1.05314903661395,1.05314903661395,14100.5683751516,0.0,1.0
2000-05-02,3.375,3.5,3.375,3.5,7100,1.05314903661395,1.09215455648854,1.05314903661395,1.09215455648854,22753.1898780855,0.0,1.0
2000-05-03,3.5,3.5,3.438,3.5,54700,1.09215455648854,1.09215455648854,1.07280781863075,1.09215455648854,175295.70230018,0.0,1.0
2000-05-04,3.5,3.5,3.5,3.5,4000,1.09215455648854,1.09215455648854,1.09215455648854,1.09215455648854,12818.6985228651,0.0,1.0
2000-05-05,3.5,3.563,3.5,3.5,11200,1.09215455648854,1.11181333850534,1.09215455648854,1.09215455648854,35892.3558640222,0.0,1.0
2000-05-08,3.5,3.5,3.5,3.5,0,1.09215455648854,1.09215455648854,1.09215455648854,1.09215455648854,0,0.0,1.0
2000-05-09,3.5,3.5,3.5,3.5,5600,1.09215455648854,1.09215455648854,1.09215455648854,1.09215455648854,17946.1779320111,0.0,1.0
2000-05-10,3.625,3.625,3.5,3.5,21400,1.13116007636313,1.13116007636313,1.09215455648854,1.09215455648854,68580.0370973282,0.0,1.0
2000-05-11,3.563,3.563,3.563,3.563,1000,1.11181333850534,1.11181333850534,1.11181333850534,1.11181333850534,3204.67463071625,0.0,1.0
2000-05-12,3.5,3.625,3.5,3.625,12000,1.09215455648854,1.13116007636313,1.09215455648854,1.13116007636313,38456.0955685952,0.0,1.0
2000-05-15,3.5,3.5,3.5,3.5,13100,1.09215455648854,1.09215455648854,1.09215455648854,1.09215455648854,41981.2376623831,0.0,1.0
2000-05-16,3.5,3.5,3.5,3.5,12400,1.09215455648854,1.09215455648854,1.09215455648854,1.09215455648854,39737.9654208817,0.0,1.0
2000-05-17,3.375,3.375,3.375,3.375,2300,1.05314903661395,1.05314903661395,1.05314903661395,1.05314903661395,7370.75165064741,0.0,1.0
2000-05-18,3.25,3.25,3.25,3.25,3100,1.01414351673936,1.01414351673936,1.01414351673936,1.01414351673936,9934.49135522041,0.0,1.0
2000-05-19,3.25,3.25,3.25,3.25,0,1.01414351673936,1.01414351673936,1.01414351673936,1.01414351673936,0,0.0,1.0
2000-05-22,3.25,3.25,3.25,3.25,0,1.01414351673936,1.01414351673936,1.01414351673936,1.01414351673936,0,0.0,1.0
2000-05-23,3.188,3.313,3.188,3.313,31700,0.994796778881564,1.03380229875615,0.994796778881564,1.03380229875615,101588.185793705,0.0,1.0
2000-05-24,3.125,3.25,3.125,3.25,7300,0.97513799686477,1.01414351673936,0.97513799686477,1.01414351673936,23394.1248042287,0.0,1.0
2000-05-25,3.12,3.12,3.12,3.12,0,0.973577776069786,0.973577776069786,0.973577776069786,0.973577776069786,0,0.0,1.0
2000-05-26,3.125,3.125,3.125,3.125,200,0.97513799686477,0.97513799686477,0.97513799686477,0.97513799686477,640.934926143252,0.0,1.0
2000-05-30,3.12,3.12,3.12,3.12,0,0.973577776069786,0.973577776069786,0.973577776069786,0.973577776069786,0,0.0,1.0
2000-05-31,3.0,3.06,3.0,3.06,1500,0.936132476990179,0.954855126529983,0.936132476990179,0.954855126529983,4807.01194607439,0.0,1.0
2000-06-01,3.0,3.125,3.0,3.063,10800,0.936132476990179,0.97513799686477,0.936132476990179,0.955791259006973,34610.4860117356,0.0,1.0
2000-06-02,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-06-05,3.0,3.0,3.0,3.0,1100,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,3525.14209378789,0.0,1.0
2000-06-06,3.063,3.063,3.0,3.0,12600,0.955791259006973,0.955791259006973,0.936132476990179,0.936132476990179,40378.9003470249,0.0,1.0
2000-06-07,3.0,3.0,3.0,3.0,800,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,2563.73970457301,0.0,1.0
2000-06-08,3.0,3.0,3.0,3.0,500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,1602.33731535813,0.0,1.0
2000-06-09,3.0,3.0,3.0,3.0,1600,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,5127.47940914602,0.0,1.0
2000-06-12,2.938,2.938,2.938,2.938,2500,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,8011.68657679065,0.0,1.0
2000-06-13,2.94,2.94,2.94,2.94,0,0.917409827450376,0.917409827450376,0.917409827450376,0.917409827450376,0,0.0,1.0
2000-06-14,2.938,2.938,2.938,2.938,13500,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,43263.1075146695,0.0,1.0
2000-06-15,2.94,2.94,2.94,2.94,0,0.917409827450376,0.917409827450376,0.917409827450376,0.917409827450376,0,0.0,1.0
2000-06-16,2.94,2.94,2.94,2.94,0,0.917409827450376,0.917409827450376,0.917409827450376,0.917409827450376,0,0.0,1.0
2000-06-19,2.938,2.938,2.875,2.875,400,0.916785739132382,0.916785739132382,0.897126957115588,0.897126957115588,1281.8698522865,0.0,1.0
2000-06-20,2.94,2.94,2.94,2.94,0,0.917409827450376,0.917409827450376,0.917409827450376,0.917409827450376,0,0.0,1.0
2000-06-21,2.938,2.938,2.938,2.938,600,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,1922.80477842976,0.0,1.0
2000-06-22,2.938,2.938,2.938,2.938,1000,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,3204.67463071626,0.0,1.0
2000-06-23,2.75,2.813,2.75,2.813,9200,0.858121437240998,0.877780219257791,0.858121437240998,0.877780219257791,29483.0066025896,0.0,1.0
2000-06-26,2.75,2.75,2.688,2.75,5200,0.858121437240998,0.858121437240998,0.838774699383201,0.858121437240998,16664.3080797245,0.0,1.0
2000-06-27,2.688,2.813,2.688,2.813,6400,0.838774699383201,0.877780219257791,0.838774699383201,0.877780219257791,20509.9176365841,0.0,1.0
2000-06-28,1.875,2.5,1.75,2.5,158700,0.585082798118862,0.780110397491816,0.546077278244271,0.780110397491816,508581.86389467,0.0,1.0
2000-06-29,2.0,2.0,1.938,1.938,90200,0.624088317993453,0.624088317993453,0.604741580135656,0.604741580135656,289061.651690607,0.0,1.0
2000-06-30,2.125,2.125,2.0,2.063,55600,0.663093837868044,0.663093837868044,0.624088317993453,0.643747100010247,178179.909467824,0.0,1.0
2000-07-03,2.063,2.125,2.063,2.063,161500,0.643747100010247,0.663093837868044,0.643747100010247,0.643747100010247,517554.952860676,0.0,1.0
2000-07-05,2.688,2.688,2.0,2.0,100100,0.838774699383201,0.838774699383201,0.624088317993453,0.624088317993453,320787.930534697,0.0,1.0
2000-07-06,3.0,3.063,2.625,2.688,56300,0.936132476990179,0.955791259006973,0.819115917366407,0.838774699383201,180423.181709325,0.0,1.0
2000-07-07,2.938,3.0,2.875,3.0,6600,0.916785739132382,0.936132476990179,0.897126957115588,0.936132476990179,21150.8525627273,0.0,1.0
2000-07-10,2.938,2.938,2.938,2.938,200,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,640.934926143252,0.0,1.0
2000-07-11,2.938,2.938,2.938,2.938,84100,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,269513.136443237,0.0,1.0
2000-07-12,2.938,2.938,2.875,2.875,8100,0.916785739132382,0.916785739132382,0.897126957115588,0.897126957115588,25957.8645088017,0.0,1.0
2000-07-13,2.938,2.938,2.938,2.938,5400,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,17305.2430058678,0.0,1.0
2000-07-14,3.0,3.0,2.938,2.938,52000,0.936132476990179,0.936132476990179,0.916785739132382,0.916785739132382,166643.080797246,0.0,1.0
2000-07-17,2.875,3.0,2.875,3.0,47500,0.897126957115588,0.936132476990179,0.897126957115588,0.936132476990179,152222.044959022,0.0,1.0
2000-07-18,2.938,3.063,2.938,2.938,2000,0.916785739132382,0.955791259006973,0.916785739132382,0.916785739132382,6409.34926143252,0.0,1.0
2000-07-19,2.875,3.0,2.875,2.938,21500,0.897126957115588,0.936132476990179,0.897126957115588,0.916785739132382,68900.5045603996,0.0,1.0
2000-07-20,3.0,3.0,3.0,3.0,10000,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,32046.7463071626,0.0,1.0
2000-07-21,2.938,3.0,2.938,3.0,26500,0.916785739132382,0.936132476990179,0.916785739132382,0.936132476990179,84923.8777139809,0.0,1.0
2000-07-24,3.0,3.063,2.813,2.875,28100,0.936132476990179,0.955791259006973,0.877780219257791,0.897126957115588,90051.3571231269,0.0,1.0
2000-07-25,3.0,3.0,2.75,2.875,49300,0.936132476990179,0.936132476990179,0.858121437240998,0.897126957115588,157990.459294312,0.0,1.0
2000-07-26,3.0,3.125,3.0,3.0,33200,0.936132476990179,0.97513799686477,0.936132476990179,0.936132476990179,106395.19773978,0.0,1.0
2000-07-27,2.938,3.0,2.938,2.938,24400,0.916785739132382,0.936132476990179,0.916785739132382,0.916785739132382,78194.0609894768,0.0,1.0
2000-07-28,2.938,2.938,2.875,2.875,5700,0.916785739132382,0.916785739132382,0.897126957115588,0.897126957115588,18266.6453950827,0.0,1.0
2000-07-31,2.938,2.938,2.938,2.938,1500,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,4807.01194607439,0.0,1.0
2000-08-01,3.0,3.125,3.0,3.063,32800,0.936132476990179,0.97513799686477,0.936132476990179,0.955791259006973,105113.327887493,0.0,1.0
2000-08-02,3.063,3.063,2.938,2.938,131800,0.955791259006973,0.955791259006973,0.916785739132382,0.916785739132382,422376.116328403,0.0,1.0
2000-08-03,3.25,3.25,3.125,3.125,266500,1.01414351673936,1.01414351673936,0.97513799686477,0.97513799686477,854045.789085884,0.0,1.0
2000-08-04,3.813,3.813,3.313,3.313,46600,1.18982437825452,1.18982437825452,1.03380229875615,1.03380229875615,149337.837791377,0.0,1.0
2000-08-07,3.625,3.938,3.625,3.813,10300,1.13116007636313,1.22882989812911,1.13116007636313,1.18982437825452,33008.1486963776,0.0,1.0
2000-08-08,3.75,3.75,3.75,3.75,7200,1.17016559623772,1.17016559623772,1.17016559623772,1.17016559623772,23073.6573411571,0.0,1.0
2000-08-09,3.938,3.938,3.75,3.75,28000,1.22882989812911,1.22882989812911,1.17016559623772,1.17016559623772,89730.8896600552,0.0,1.0
2000-08-10,3.875,3.875,3.813,3.875,7900,1.20917111611231,1.20917111611231,1.18982437825452,1.20917111611231,25316.9295826586,0.0,1.0
2000-08-11,4.0,4.063,4.0,4.0,33300,1.24817663598691,1.2678354180037,1.24817663598691,1.24817663598691,106715.665202851,0.0,1.0
2000-08-14,4.125,4.125,4.0,4.063,17900,1.2871821558615,1.2871821558615,1.24817663598691,1.2678354180037,57363.6758898209,0.0,1.0
2000-08-15,4.0,4.125,4.0,4.125,5900,1.24817663598691,1.2871821558615,1.24817663598691,1.2871821558615,18907.5803212259,0.0,1.0
2000-08-16,4.125,4.125,4.125,4.125,26900,1.2871821558615,1.2871821558615,1.2871821558615,1.2871821558615,86205.7475662671,0.0,1.0
2000-08-17,4.25,4.25,4.125,4.125,15600,1.32618767573609,1.32618767573609,1.2871821558615,1.2871821558615,49992.9242391735,0.0,1.0
2000-08-18,4.25,4.25,4.188,4.188,7200,1.32618767573609,1.32618767573609,1.30684093787829,1.30684093787829,23073.657341157,0.0,1.0
2000-08-21,4.188,4.25,4.188,4.188,7300,1.30684093787829,1.32618767573609,1.30684093787829,1.30684093787829,23394.1248042287,0.0,1.0
2000-08-22,4.188,4.25,4.188,4.188,75500,1.30684093787829,1.32618767573609,1.30684093787829,1.30684093787829,241952.934619078,0.0,1.0
2000-08-23,4.25,4.313,4.063,4.125,25900,1.32618767573609,1.34584645775288,1.2678354180037,1.2871821558615,83001.072935551,0.0,1.0
2000-08-24,4.188,4.188,4.125,4.188,800,1.30684093787829,1.30684093787829,1.2871821558615,1.30684093787829,2563.73970457301,0.0,1.0
2000-08-25,4.063,4.125,4.063,4.125,1700,1.2678354180037,1.2871821558615,1.2678354180037,1.2871821558615,5447.94687221764,0.0,1.0
2000-08-28,3.875,4.0,3.875,4.0,8200,1.20917111611231,1.24817663598691,1.20917111611231,1.24817663598691,26278.3319718734,0.0,1.0
2000-08-29,3.875,3.875,3.875,3.875,4400,1.20917111611231,1.20917111611231,1.20917111611231,1.20917111611231,14100.5683751516,0.0,1.0
2000-08-30,3.875,4.0,3.875,4.0,2300,1.20917111611231,1.24817663598691,1.20917111611231,1.24817663598691,7370.75165064743,0.0,1.0
2000-08-31,3.75,4.0,3.75,4.0,52000,1.17016559623772,1.24817663598691,1.17016559623772,1.24817663598691,166643.080797246,0.0,1.0
2000-09-01,3.75,3.75,3.75,3.75,800,1.17016559623772,1.17016559623772,1.17016559623772,1.17016559623772,2563.73970457302,0.0,1.0
2000-09-05,3.625,3.688,3.625,3.688,1500,1.13116007636313,1.15081885837993,1.13116007636313,1.15081885837993,4807.0119460744,0.0,1.0
2000-09-06,3.125,3.625,3.125,3.625,8800,0.97513799686477,1.13116007636313,0.97513799686477,1.13116007636313,28201.1367503031,0.0,1.0
2000-09-07,3.063,3.125,3.063,3.125,4600,0.955791259006973,0.97513799686477,0.955791259006973,0.97513799686477,14741.5033012948,0.0,1.0
2000-09-08,3.063,3.063,3.063,3.063,1000,0.955791259006973,0.955791259006973,0.955791259006973,0.955791259006973,3204.67463071626,0.0,1.0
2000-09-11,3.06,3.06,3.06,3.06,0,0.954855126529983,0.954855126529983,0.954855126529983,0.954855126529983,0,0.0,1.0
2000-09-12,3.0,3.0,3.0,3.0,10400,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,33328.6161594491,0.0,1.0
2000-09-13,3.0,3.0,3.0,3.0,2800,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,8973.08896600553,0.0,1.0
2000-09-14,3.0,3.0,3.0,3.0,600,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,1922.80477842976,0.0,1.0
2000-09-15,3.0,3.0,2.938,2.938,400,0.936132476990179,0.936132476990179,0.916785739132382,0.916785739132382,1281.8698522865,0.0,1.0
2000-09-18,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-09-19,2.75,3.0,2.75,3.0,22300,0.858121437240998,0.936132476990179,0.858121437240998,0.936132476990179,71464.2442649726,0.0,1.0
2000-09-20,2.75,2.75,2.75,2.75,21500,0.858121437240998,0.858121437240998,0.858121437240998,0.858121437240998,68900.5045603996,0.0,1.0
2000-09-21,2.75,2.75,2.375,2.688,34600,0.858121437240998,0.858121437240998,0.741104877617225,0.838774699383201,110881.742222783,0.0,1.0
2000-09-22,2.75,2.813,2.75,2.75,60600,0.858121437240998,0.877780219257791,0.858121437240998,0.858121437240998,194203.282621405,0.0,1.0
2000-09-25,3.0,3.0,2.75,2.75,3700,0.936132476990179,0.936132476990179,0.858121437240998,0.858121437240998,11857.2961336502,0.0,1.0
2000-09-26,3.125,3.125,3.0,3.0,13500,0.97513799686477,0.97513799686477,0.936132476990179,0.936132476990179,43263.1075146695,0.0,1.0
2000-09-27,3.188,3.188,3.125,3.125,600,0.994796778881564,0.994796778881564,0.97513799686477,0.97513799686477,1922.80477842976,0.0,1.0
2000-09-28,3.25,3.25,3.125,3.125,2200,1.01414351673936,1.01414351673936,0.97513799686477,0.97513799686477,7050.28418757578,0.0,1.0
2000-09-29,3.25,3.25,3.25,3.25,0,1.01414351673936,1.01414351673936,1.01414351673936,1.01414351673936,0,0.0,1.0
2000-10-02,3.375,3.375,3.25,3.313,15900,1.05314903661395,1.05314903661395,1.01414351673936,1.03380229875615,50954.3266283886,0.0,1.0
2000-10-03,3.38,3.38,3.38,3.38,0,1.05470925740894,1.05470925740894,1.05470925740894,1.05470925740894,0,0.0,1.0
2000-10-04,3.38,3.38,3.38,3.38,0,1.05470925740894,1.05470925740894,1.05470925740894,1.05470925740894,0,0.0,1.0
2000-10-05,3.438,3.5,3.375,3.438,4500,1.07280781863075,1.09215455648854,1.05314903661395,1.07280781863075,14421.0358382231,0.0,1.0
2000-10-06,3.25,3.5,3.25,3.438,5300,1.01414351673936,1.09215455648854,1.01414351673936,1.07280781863075,16984.7755427962,0.0,1.0
2000-10-09,3.063,3.188,3.063,3.188,5000,0.955791259006973,0.994796778881564,0.955791259006973,0.994796778881564,16023.3731535813,0.0,1.0
2000-10-10,3.06,3.06,3.06,3.06,0,0.954855126529983,0.954855126529983,0.954855126529983,0.954855126529983,0,0.0,1.0
2000-10-11,3.06,3.06,3.06,3.06,0,0.954855126529983,0.954855126529983,0.954855126529983,0.954855126529983,0,0.0,1.0
2000-10-12,3.063,3.063,3.063,3.063,300,0.955791259006973,0.955791259006973,0.955791259006973,0.955791259006973,961.402389214878,0.0,1.0
2000-10-13,2.938,2.938,2.938,2.938,2000,0.916785739132382,0.916785739132382,0.916785739132382,0.916785739132382,6409.34926143252,0.0,1.0
2000-10-16,2.94,2.94,2.94,2.94,0,0.917409827450376,0.917409827450376,0.917409827450376,0.917409827450376,0,0.0,1.0
2000-10-17,3.0,3.0,3.0,3.0,29500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,94537.9016061297,0.0,1.0
2000-10-18,3.0,3.0,3.0,3.0,1500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,4807.01194607439,0.0,1.0
2000-10-19,3.0,3.0,3.0,3.0,28500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,91333.2269754134,0.0,1.0
2000-10-20,3.0,3.0,3.0,3.0,1400,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,4486.54448300276,0.0,1.0
2000-10-23,3.0,3.0,3.0,3.0,25000,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,80116.8657679065,0.0,1.0
2000-10-24,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-10-25,3.0,3.0,3.0,3.0,33000,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,105754.262813637,0.0,1.0
2000-10-26,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-10-27,3.0,3.0,3.0,3.0,75500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,241952.934619078,0.0,1.0
2000-10-30,3.0,3.0,3.0,3.0,16500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,52877.1314068183,0.0,1.0
2000-10-31,3.0,3.0,3.0,3.0,22500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,72105.1791911159,0.0,1.0
2000-11-01,3.0,3.0,3.0,3.0,500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,1602.33731535813,0.0,1.0
2000-11-02,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-11-03,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-11-06,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-11-07,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-11-08,3.0,3.0,3.0,3.0,0,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,0,0.0,1.0
2000-11-09,2.938,2.938,2.875,2.938,2500,0.916785739132382,0.916785739132382,0.897126957115588,0.916785739132382,8011.68657679065,0.0,1.0
2000-11-10,2.875,2.875,2.875,2.875,1600,0.897126957115588,0.897126957115588,0.897126957115588,0.897126957115588,5127.47940914602,0.0,1.0
2000-11-13,2.875,2.938,2.875,2.938,700,0.897126957115588,0.916785739132382,0.897126957115588,0.916785739132382,2243.27224150138,0.0,1.0
2000-11-14,2.5,2.875,2.5,2.875,14900,0.780110397491816,0.897126957115588,0.780110397491816,0.897126957115588,47749.6519976723,0.0,1.0
2000-11-15,2.313,2.375,2.313,2.375,800,0.721758139759428,0.741104877617225,0.721758139759428,0.741104877617225,2563.73970457301,0.0,1.0
2000-11-16,2.25,2.25,2.25,2.25,1900,0.702099357742634,0.702099357742634,0.702099357742634,0.702099357742634,6088.8817983609,0.0,1.0
2000-11-17,1.938,2.0,1.875,2.0,12700,0.604741580135656,0.624088317993453,0.585082798118862,0.624088317993453,40699.3678100965,0.0,1.0
2000-11-20,1.938,1.938,1.75,1.938,22600,0.604741580135656,0.604741580135656,0.546077278244271,0.604741580135656,72425.6466541874,0.0,1.0
2000-11-21,1.938,1.938,1.875,1.938,4500,0.604741580135656,0.604741580135656,0.585082798118862,0.604741580135656,14421.0358382232,0.0,1.0
2000-11-22,1.875,1.875,1.875,1.875,6500,0.585082798118862,0.585082798118862,0.585082798118862,0.585082798118862,20830.3850996557,0.0,1.0
2000-11-24,1.938,1.938,1.938,1.938,2000,0.604741580135656,0.604741580135656,0.604741580135656,0.604741580135656,6409.34926143252,0.0,1.0
2000-11-27,2.0,2.0,1.813,1.813,107300,0.624088317993453,0.624088317993453,0.565736060261065,0.565736060261065,343861.587875855,0.0,1.0
2000-11-28,2.063,2.063,2.063,2.063,1000,0.643747100010247,0.643747100010247,0.643747100010247,0.643747100010247,3204.67463071626,0.0,1.0
2000-11-29,2.25,2.25,2.0,2.0,10400,0.702099357742634,0.702099357742634,0.624088317993453,0.624088317993453,33328.6161594491,0.0,1.0
2000-11-30,2.0,2.125,2.0,2.125,9900,0.624088317993453,0.663093837868044,0.624088317993453,0.663093837868044,31726.278844091,0.0,1.0
2000-12-01,2.0,2.063,2.0,2.063,3500,0.624088317993453,0.643747100010247,0.624088317993453,0.643747100010247,11216.3612075069,0.0,1.0
2000-12-04,2.0,2.0,2.0,2.0,13200,0.624088317993453,0.624088317993453,0.624088317993453,0.624088317993453,42301.7051254546,0.0,1.0
2000-12-05,2.25,2.25,2.125,2.125,4200,0.702099357742634,0.702099357742634,0.663093837868044,0.663093837868044,13459.6334490083,0.0,1.0
2000-12-06,2.25,2.25,2.25,2.25,0,0.702099357742634,0.702099357742634,0.702099357742634,0.702099357742634,0,0.0,1.0
2000-12-07,2.063,2.063,2.063,2.063,2000,0.643747100010247,0.643747100010247,0.643747100010247,0.643747100010247,6409.34926143252,0.0,1.0
2000-12-08,2.125,2.125,2.0,2.0,1800,0.663093837868044,0.663093837868044,0.624088317993453,0.624088317993453,5768.41433528926,0.0,1.0
2000-12-11,2.12,2.12,2.12,2.12,0,0.66153361707306,0.66153361707306,0.66153361707306,0.66153361707306,0,0.0,1.0
2000-12-12,2.063,2.063,2.0,2.063,2600,0.643747100010247,0.643747100010247,0.624088317993453,0.643747100010247,8332.15403986227,0.0,1.0
2000-12-13,2.063,2.063,2.063,2.063,200,0.643747100010247,0.643747100010247,0.643747100010247,0.643747100010247,640.934926143252,0.0,1.0
2000-12-14,2.063,2.063,2.0,2.0,6000,0.643747100010247,0.643747100010247,0.624088317993453,0.624088317993453,19228.0477842975,0.0,1.0
2000-12-15,2.0,2.0,2.0,2.0,7800,0.624088317993453,0.624088317993453,0.624088317993453,0.624088317993453,24996.4621195868,0.0,1.0
2000-12-18,2.125,2.125,2.0,2.0,7400,0.663093837868044,0.663093837868044,0.624088317993453,0.624088317993453,23714.5922673003,0.0,1.0
2000-12-19,2.0,2.0,2.0,2.0,16000,0.624088317993453,0.624088317993453,0.624088317993453,0.624088317993453,51274.7940914601,0.0,1.0
2000-12-20,2.0,2.0,2.0,2.0,1800,0.624088317993453,0.624088317993453,0.624088317993453,0.624088317993453,5768.41433528927,0.0,1.0
2000-12-21,2.0,2.0,2.0,2.0,900,0.624088317993453,0.624088317993453,0.624088317993453,0.624088317993453,2884.20716764463,0.0,1.0
2000-12-22,2.0,2.0,2.0,2.0,1400,0.624088317993453,0.624088317993453,0.624088317993453,0.624088317993453,4486.54448300276,0.0,1.0
2000-12-26,2.12,2.12,2.12,2.12,2000,0.66153361707306,0.66153361707306,0.66153361707306,0.66153361707306,6409.34926143252,0.0,1.0
2000-12-27,2.063,2.063,2.063,2.063,3500,0.643747100010247,0.643747100010247,0.643747100010247,0.643747100010247,11216.3612075069,0.0,1.0
2000-12-28,2.125,2.188,2.125,2.188,9800,0.663093837868044,0.682752619884837,0.663093837868044,0.682752619884837,31405.8113810193,0.0,1.0
2000-12-29,2.0,2.125,2.0,2.125,8900,0.624088317993453,0.663093837868044,0.624088317993453,0.663093837868044,28521.6042133747,0.0,1.0
2001-01-02,2.125,2.125,2.125,2.125,1500,0.663093837868044,0.663093837868044,0.663093837868044,0.663093837868044,4807.01194607439,0.0,1.0
2001-01-03,2.12,2.12,2.12,2.12,0,0.66153361707306,0.66153361707306,0.66153361707306,0.66153361707306,0,0.0,1.0
2001-01-04,2.12,2.12,2.12,2.12,0,0.66153361707306,0.66153361707306,0.66153361707306,0.66153361707306,0,0.0,1.0
2001-01-05,2.125,2.125,2.125,2.125,3000,0.663093837868044,0.663093837868044,0.663093837868044,0.663093837868044,9614.02389214877,0.0,1.0
2001-01-08,2.063,2.063,2.0,2.0,1200,0.643747100010247,0.643747100010247,0.624088317993453,0.624088317993453,3845.60955685951,0.0,1.0
2001-01-09,2.188,2.188,2.125,2.188,26600,0.682752619884837,0.682752619884837,0.663093837868044,0.682752619884837,85244.3451770525,0.0,1.0
2001-01-10,2.5,2.625,2.25,2.25,24500,0.780110397491816,0.819115917366407,0.702099357742634,0.702099357742634,78514.5284525484,0.0,1.0
2001-01-11,2.875,2.875,2.688,2.688,6700,0.897126957115588,0.897126957115588,0.838774699383201,0.838774699383201,21471.320025799,0.0,1.0
2001-01-12,2.813,2.875,2.625,2.875,40000,0.877780219257791,0.897126957115588,0.819115917366407,0.897126957115588,128186.98522865,0.0,1.0
2001-01-16,2.688,2.75,2.625,2.75,15800,0.838774699383201,0.858121437240998,0.819115917366407,0.858121437240998,50633.8591653169,0.0,1.0
2001-01-17,2.75,2.875,2.75,2.875,8400,0.858121437240998,0.897126957115588,0.858121437240998,0.897126957115588,26919.2668980166,0.0,1.0
2001-01-18,2.688,2.688,2.688,2.688,2100,0.838774699383201,0.838774699383201,0.838774699383201,0.838774699383201,6729.81672450414,0.0,1.0
2001-01-19,2.625,2.813,2.625,2.813,3600,0.819115917366407,0.877780219257791,0.819115917366407,0.877780219257791,11536.8286705785,0.0,1.0
2001-01-22,2.75,2.75,2.75,2.75,600,0.858121437240998,0.858121437240998,0.858121437240998,0.858121437240998,1922.80477842975,0.0,1.0
2001-01-23,2.625,2.625,2.5,2.625,14600,0.819115917366407,0.819115917366407,0.780110397491816,0.819115917366407,46788.2496084574,0.0,1.0
2001-01-24,2.75,2.75,2.75,2.75,500,0.858121437240998,0.858121437240998,0.858121437240998,0.858121437240998,1602.33731535813,0.0,1.0
2001-01-25,2.75,2.75,2.75,2.75,0,0.858121437240998,0.858121437240998,0.858121437240998,0.858121437240998,0,0.0,1.0
2001-01-26,2.688,2.688,2.688,2.688,3700,0.838774699383201,0.838774699383201,0.838774699383201,0.838774699383201,11857.2961336502,0.0,1.0
2001-01-29,3.0,3.02,2.75,2.75,7000,0.936132476990179,0.942373360170114,0.858121437240998,0.858121437240998,22432.7224150138,0.0,1.0
2001-01-30,3.1,3.22,3.05,3.05,7500,0.967336892889852,1.00478219196946,0.951734684940015,0.951734684940015,24035.0597303719,0.0,1.0
2001-01-31,3.15,3.15,3.09,3.09,1500,0.982939100839688,0.982939100839688,0.964216451299884,0.964216451299884,4807.01194607439,0.0,1.0
2001-02-01,3.15,3.15,3.15,3.15,4800,0.982939100839688,0.982939100839688,0.982939100839688,0.982939100839688,15382.438227438,0.0,1.0
2001-02-02,3.15,3.16,3.15,3.16,200,0.982939100839688,0.986059542429655,0.982939100839688,0.986059542429655,640.934926143252,0.0,1.0
2001-02-05,3.0,3.15,3.0,3.09,2900,0.936132476990179,0.982939100839688,0.936132476990179,0.964216451299884,9293.55642907715,0.0,1.0
2001-02-06,3.0,3.0,3.0,3.0,3500,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,11216.3612075069,0.0,1.0
2001-02-07,3.0,3.0,3.0,3.0,4000,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,12818.698522865,0.0,1.0
2001-02-08,2.95,3.0,2.95,3.0,1400,0.920530269040343,0.936132476990179,0.920530269040343,0.936132476990179,4486.54448300276,0.0,1.0
2001-02-09,3.0,3.0,3.0,3.0,300,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,961.402389214878,0.0,1.0
2001-02-12,2.85,3.0,2.85,2.97,5000,0.88932585314067,0.936132476990179,0.88932585314067,0.926771152220277,16023.3731535813,0.0,1.0
2001-02-13,2.85,2.85,2.85,2.85,0,0.88932585314067,0.88932585314067,0.88932585314067,0.88932585314067,0,0.0,1.0
2001-02-14,2.85,2.85,2.85,2.85,0,0.88932585314067,0.88932585314067,0.88932585314067,0.88932585314067,0,0.0,1.0
2001-02-15,2.85,3.0,2.85,2.9,10000,0.88932585314067,0.936132476990179,0.88932585314067,0.904928061090506,32046.7463071626,0.0,1.0
2001-02-16,2.89,2.9,2.85,2.9,800,0.901807619500539,0.904928061090506,0.88932585314067,0.904928061090506,2563.73970457301,0.0,1.0
2001-02-20,2.9,2.9,2.9,2.9,1500,0.904928061090506,0.904928061090506,0.904928061090506,0.904928061090506,4807.01194607439,0.0,1.0
2001-02-21,2.9,2.9,2.9,2.9,900,0.904928061090506,0.904928061090506,0.904928061090506,0.904928061090506,2884.20716764464,0.0,1.0
2001-02-22,3.15,3.15,2.9,2.9,33800,0.982939100839688,0.982939100839688,0.904928061090506,0.904928061090506,108318.00251821,0.0,1.0
2001-02-23,3.07,3.15,3.07,3.15,1200,0.95797556811995,0.982939100839688,0.95797556811995,0.982939100839688,3845.60955685951,0.0,1.0
2001-02-26,3.07,3.07,3.07,3.07,0,0.95797556811995,0.95797556811995,0.95797556811995,0.95797556811995,0,0.0,1.0
2001-02-27,3.1,3.1,3.1,3.1,200,0.967336892889852,0.967336892889852,0.967336892889852,0.967336892889852,640.934926143252,0.0,1.0
2001-02-28,3.0,3.0,3.0,3.0,1900,0.936132476990179,0.936132476990179,0.936132476990179,0.936132476990179,6088.8817983609,0.0,1.0
2001-03-01,2.65,3.08,2.65,3.08,30400,0.826917021341325,0.961096009709917,0.826917021341325,0.961096009709917,97422.1087737743,0.0,1.0
2001-03-02,2.65,2.65,2.65,2.65,0,0.826917021341325,0.826917021341325,0.826917021341325,0.826917021341325,0,0.0,1.0
2001-03-05,2.65,2.65,2.65,2.65,0,0.826917021341325,0.826917021341325,0.826917021341325,0.826917021341325,0,0.0,1.0
2001-03-06,2.65,2.65,2.65,2.65,0,0.826917021341325,0.826917021341325,0.826917021341325,0.826917021341325,0,0.0,1.0
2001-03-07,2.62,2.62,2.62,2.62,200,0.817555696571423,0.817555696571423,0.817555696571423,0.817555696571423,640.934926143252,0.0,1.0
2001-03-08,2.7,2.7,2.65,2.65,1300,0.842519229291161,0.842519229291161,0.826917021341325,0.826917021341325,4166.07701993114,0.0,1.0
2001-03-09,2.75,2.75,2.75,2.75,100,0.858121437240998,0.858121437240998,0.858121437240998,0.858121437240998,320.467463071626,0.0,1.0
2001-03-12,2.65,2.7,2.35,2.7,14700,0.826917021341325,0.842519229291161,0.733303773642307,0.842519229291161,47108.717071529,0.0,1.0
2001-03-13,2.69,2.69,2.69,2.69,1000,0.839398787701194,0.839398787701194,0.839398787701194,0.839398787701194,3204.67463071626,0.0,1.0
2001-03-14,2.69,2.69,2.69,2.69,0,0.839398787701194,0.839398787701194,0.839398787701194,0.839398787701194,0,0.0,1.0
2001-03-15,2.69,2.69,2.69,2.69,0,0.839398787701194,0.839398787701194,0.839398787701194,0.839398787701194,0,0.0,1.0
2001-03-16,2.59,2.59,2.59,2.59,2000,0.808194371801521,0.808194371801521,0.808194371801521,0.808194371801521,6409.34926143252,0.0,1.0
2001-03-19,2.55,2.55,2.55,2.55,900,0.795712605441652,0.795712605441652,0.795712605441652,0.795712605441652,2884.20716764463,0.0,1.0
2001-03-20,2.45,2.55,2.45,2.55,1100,0.76450818954198,0.795712605441652,0.76450818954198,0.795712605441652,3525.14209378788,0.0,1.0
2001-03-21,2.45,2.45,2.45,2.45,0,0.76450818954198,0.76450818954198,0.76450818954198,0.76450818954198,0,0.0,1.0
2001-03-22,2.35,2.45,2.35,2.4,3200,0.738140458106756,0.769550690366618,0.738140458106756,0.753845574236687,10187.7629351031,0.0155,1.0
2001-03-23,2.35,2.35,2.35,2.35,0,0.738140458106756,0.738140458106756,0.738140458106756,0.738140458106756,0,0.0,1.0
2001-03-26,2.25,2.35,2.0,2.35,17200,0.706730225846894,0.738140458106756,0.628204645197239,0.738140458106756,54759.2257761789,0.0,1.0
2001-03-27,2.25,2.25,2.25,2.25,0,0.706730225846894,0.706730225846894,0.706730225846894,0.706730225846894,0,0.0,1.0
2001-03-28,2.24,2.25,2.24,2.25,4000,0.703589202620908,0.706730225846894,0.703589202620908,0.706730225846894,12734.7036688788,0.0,1.0
2001-03-29,2.24,2.24,2.24,2.24,0,0.703589202620908,0.703589202620908,0.703589202620908,0.703589202620908,0,0.0,1.0
2001-03-30,2.24,2.24,2.24,2.24,0,0.703589202620908,0.703589202620908,0.703589202620908,0.703589202620908,0,0.0,1.0
2001-04-02,2.24,2.24,2.24,2.24,0,0.703589202620908,0.703589202620908,0.703589202620908,0.703589202620908,0,0.0,1.0
2001-04-03,2.24,2.24,2.24,2.24,0,0.703589202620908,0.703589202620908,0.703589202620908,0.703589202620908,0,0.0,1.0
2001-04-04,2.24,2.24,2.24,2.24,0,0.703589202620908,0.703589202620908,0.703589202620908,0.703589202620908,0,0.0,1.0
2001-04-05,2.2,2.2,2.15,2.2,4700,0.691025109716963,0.691025109716963,0.675319993587032,0.691025109716963,14963.2768109326,0.0,1.0
2001-04-06,2.2,2.2,2.2,2.2,500,0.691025109716963,0.691025109716963,0.691025109716963,0.691025109716963,1591.83795860985,0.0,1.0
2001-04-09,2.15,2.15,2.15,2.15,400,0.675319993587032,0.675319993587032,0.675319993587032,0.675319993587032,1273.47036688788,0.0,1.0
2001-04-10,2.2,2.2,2.2,2.2,700,0.691025109716963,0.691025109716963,0.691025109716963,0.691025109716963,2228.57314205379,0.0,1.0
2001-04-11,2.15,2.25,2.15,2.2,3900,0.675319993587032,0.706730225846894,0.675319993587032,0.691025109716963,12416.3360771569,0.0,1.0
2001-04-12,2.2,2.2,2.2,2.2,1500,0.691025109716963,0.691025109716963,0.691025109716963,0.691025109716963,4775.51387582956,0.0,1.0
2001-04-16,2.2,2.2,2.2,2.2,0,0.691025109716963,0.691025109716963,0.691025109716963,0.691025109716963,0,0.0,1.0
2001-04-17,2.2,2.2,2.2,2.2,0,0.691025109716963,0.691025109716963,0.691025109716963,0.691025109716963,0,0.0,1.0
2001-04-18,2.2,2.2,2.2,2.2,0,0.691025109716963,0.691025109716963,0.691025109716963,0.691025109716963,0,0.0,1.0
2001-04-19,2.12,2.15,2.11,2.15,700,0.665896923909074,0.675319993587032,0.662755900683087,0.675319993587032,2228.57314205379,0.0,1.0
2001-04-20,2.12,2.12,2.12,2.12,0,0.665896923909074,0.665896923909074,0.665896923909074,0.665896923909074,0,0.0,1.0
2001-04-23,2.05,2.05,2.05,2.05,1000,0.64390976132717,0.64390976132717,0.64390976132717,0.64390976132717,3183.67591721971,0.0,1.0
2001-04-24,1.99,2.0,1.99,2.0,2100,0.625063621971253,0.628204645197239,0.625063621971253,0.628204645197239,6685.71942616138,0.0,1.0
2001-04-25,1.95,2.0,1.95,1.99,79300,0.612499529067308,0.628204645197239,0.612499529067308,0.625063621971253,252465.500235523,0.0,1.0
2001-04-26,1.99,1.99,1.95,1.95,600,0.625063621971253,0.625063621971253,0.612499529067308,0.612499529067308,1910.20555033182,0.0,1.0
2001-04-27,1.99,1.99,1.99,1.99,100,0.625063621971253,0.625063621971253,0.625063621971253,0.625063621971253,318.367591721971,0.0,1.0
2001-04-30,1.95,1.95,1.95,1.95,500,0.612499529067308,0.612499529067308,0.612499529067308,0.612499529067308,1591.83795860985,0.0,1.0
2001-05-01,1.95,1.95,1.95,1.95,2000,0.612499529067308,0.612499529067308,0.612499529067308,0.612499529067308,6367.35183443941,0.0,1.0
2001-05-02,1.95,1.95,1.95,1.95,2000,0.612499529067308,0.612499529067308,0.612499529067308,0.612499529067308,6367.35183443941,0.0,1.0
2001-05-03,1.8,1.85,1.8,1.85,1900,0.565384180677515,0.581089296807446,0.565384180677515,0.581089296807446,6048.98424271744,0.0,1.0
2001-05-04,1.69,1.7,1.69,1.7,7500,0.530832925191667,0.533973948417653,0.530832925191667,0.533973948417653,23877.5693791478,0.0,1.0
2001-05-07,1.36,1.65,1.36,1.65,334100,0.427179158734123,0.518268832287722,0.427179158734123,0.518268832287722,1063666.1239431,0.0,1.0
2001-05-08,1.7,1.75,1.4,1.4,106300,0.533973948417653,0.549679064547584,0.439743251638067,0.439743251638067,338424.750000455,0.0,1.0
2001-05-09,1.7,1.7,1.7,1.7,0,0.533973948417653,0.533973948417653,0.533973948417653,0.533973948417653,0,0.0,1.0
2001-05-10,1.7,1.7,1.5,1.65,47500,0.533973948417653,0.533973948417653,0.471153483897929,0.518268832287722,151224.606067936,0.0,1.0
2001-05-11,1.74,1.74,1.74,1.74,100,0.546538041321598,0.546538041321598,0.546538041321598,0.546538041321598,318.367591721971,0.0,1.0
2001-05-14,1.62,1.68,1.6,1.64,7800,0.508845762609764,0.527691901965681,0.502563716157791,0.515127809061736,24832.6721543137,0.0,1.0
2001-05-15,1.6,1.63,1.6,1.63,5000,0.502563716157791,0.51198678583575,0.502563716157791,0.51198678583575,15918.3795860985,0.0,1.0
2001-05-16,1.6,1.65,1.55,1.65,66000,0.502563716157791,0.518268832287722,0.48685860002786,0.518268832287722,210122.610536501,0.0,1.0
2001-05-17,1.75,1.75,1.65,1.65,53800,0.549679064547584,0.549679064547584,0.518268832287722,0.518268832287722,171281.76434642,0.0,1.0
2001-05-18,1.85,1.85,1.74,1.8,3200,0.581089296807446,0.581089296807446,0.546538041321598,0.565384180677515,10187.7629351031,0.0,1.0
2001-05-21,2.0,2.0,1.8,1.8,13600,0.628204645197239,0.628204645197239,0.565384180677515,0.565384180677515,43297.992474188,0.0,1.0
2001-05-22,2.25,2.4,2.01,2.01,14500,0.706730225846894,0.753845574236687,0.631345668423225,0.631345668423225,46163.3007996857,0.0,1.0
2001-05-23,2.25,2.3,2.25,2.29,1100,0.706730225846894,0.722435341976825,0.706730225846894,0.719294318750839,3502.04350894168,0.0,1.0
2001-05-24,2.25,2.25,2.25,2.25,0,0.706730225846894,0.706730225846894,0.706730225846894,0.706730225846894,0,0.0,1.0
2001-05-25,2.25,2.25,2.25,2.25,500,0.706730225846894,0.706730225846894,0.706730225846894,0.706730225846894,1591.83795860985,0.0,1.0
2001-05-29,1.8,2.2,1.8,2.2,43700,0.565384180677515,0.691025109716963,0.565384180677515,0.691025109716963,139126.637582501,0.0,1.0
2001-05-30,1.8,1.8,1.8,1.8,2600,0.565384180677515,0.565384180677515,0.565384180677515,0.565384180677515,8277.55738477124,0.0,1.0
2001-05-31,1.82,1.89,1.82,1.85,3000,0.571666227129488,0.593653389711391,0.571666227129488,0.581089296807446,9551.02775165911,0.0,1.0
2001-06-01,2.05,2.05,1.82,1.82,43500,0.64390976132717,0.64390976132717,0.571666227129488,0.571666227129488,138489.902399057,0.0,1.0
2001-06-04,2.02,2.03,2.02,2.03,2700,0.634486691649212,0.637627714875198,0.634486691649212,0.637627714875198,8595.9249764932,0.0,1.0
2001-06-05,2.1,2.1,2.09,2.1,1200,0.659614877457101,0.659614877457101,0.656473854231115,0.659614877457101,3820.41110066365,0.0,1.0
2001-06-06,2.09,2.15,2.05,2.15,700,0.656473854231115,0.675319993587032,0.64390976132717,0.675319993587032,2228.57314205379,0.0,1.0
2001-06-07,2.45,2.5,2.1,2.1,51700,0.769550690366618,0.785255806496549,0.659614877457101,0.659614877457101,164596.044920259,0.0,1.0
2001-06-08,2.3,2.45,2.3,2.45,11100,0.722435341976825,0.769550690366618,0.722435341976825,0.769550690366618,35338.8026811387,0.0,1.0
2001-06-11,2.15,2.35,2.12,2.35,5600,0.675319993587032,0.738140458106756,0.665896923909074,0.738140458106756,17828.5851364304,0.0,1.0
2001-06-12,2.1,2.15,2.1,2.1,1900,0.659614877457101,0.675319993587032,0.659614877457101,0.659614877457101,6048.98424271744,0.0,1.0
2001-06-13,2.17,2.17,2.15,2.15,4200,0.681602040039004,0.681602040039004,0.675319993587032,0.675319993587032,13371.4388523228,0.0,1.0
2001-06-14,2.17,2.24,2.15,2.24,18900,0.681602040039004,0.703589202620908,0.675319993587032,0.703589202620908,60171.4748354525,0.0,1.0
2001-06-15,2.2,2.2,2.1,2.11,1000,0.695925105949502,0.695925105949502,0.664292146588161,0.667455442524295,3161.25971198923,0.0156,1.0
2001-06-18,2.15,2.15,2.15,2.15,1000,0.680108626268831,0.680108626268831,0.680108626268831,0.680108626268831,3161.25971198924,0.0,1.0
2001-06-19,2.43,2.45,2.2,2.2,15800,0.768680912480586,0.775007504352854,0.695925105949502,0.695925105949502,49947.9034494299,0.0,1.0
2001-06-20,2.45,2.5,2.35,2.5,46100,0.775007504352854,0.790823984033524,0.743374544991513,0.790823984033524,145734.072722704,0.0,1.0
2001-06-21,2.45,2.45,2.45,2.45,0,0.775007504352854,0.775007504352854,0.775007504352854,0.775007504352854,0,0.0,1.0
2001-06-22,2.45,2.45,2.44,2.44,400,0.775007504352854,0.775007504352854,0.77184420841672,0.77184420841672,1264.50388479569,0.0,1.0
2001-06-25,2.47,2.5,2.47,2.5,40100,0.781334096225122,0.790823984033524,0.781334096225122,0.790823984033524,126766.514450768,0.0,1.0
2001-06-26,2.5,2.5,2.43,2.45,1200,0.790823984033524,0.790823984033524,0.768680912480586,0.775007504352854,3793.51165438709,0.0,1.0
2001-06-27,2.45,2.45,2.45,2.45,3000,0.775007504352854,0.775007504352854,0.775007504352854,0.775007504352854,9483.77913596771,0.0,1.0
2001-06-28,2.2,2.4,2.2,2.4,4500,0.695925105949502,0.759191024672183,0.695925105949502,0.759191024672183,14225.6687039516,0.0,1.0
2001-06-29,2.25,2.25,2.22,2.22,1300,0.711741585630172,0.711741585630172,0.70225169782177,0.70225169782177,4109.63762558601,0.0,1.0
2001-07-02,2.2,2.25,2.2,2.25,1600,0.695925105949502,0.711741585630172,0.695925105949502,0.711741585630172,5058.01553918277,0.0,1.0
2001-07-03,2.2,2.2,2.2,2.2,0,0.695925105949502,0.695925105949502,0.695925105949502,0.695925105949502,0,0.0,1.0
2001-07-05,2.15,2.15,2.15,2.15,800,0.680108626268831,0.680108626268831,0.680108626268831,0.680108626268831,2529.00776959139,0.0,1.0
2001-07-06,2.15,2.15,2.15,2.15,10700,0.680108626268831,0.680108626268831,0.680108626268831,0.680108626268831,33825.4789182848,0.0,1.0
2001-07-09,2.15,2.15,2.15,2.15,0,0.680108626268831,0.680108626268831,0.680108626268831,0.680108626268831,0,0.0,1.0
2001-07-10,2.14,2.14,2.14,2.14,500,0.676945330332697,0.676945330332697,0.676945330332697,0.676945330332697,1580.62985599462,0.0,1.0
2001-07-11,2.01,2.1,2.0,2.1,2200,0.635822483162954,0.664292146588161,0.63265918722682,0.664292146588161,6954.77136637632,0.0,1.0
2001-07-12,2.08,2.1,2.01,2.05,1300,0.657965554715892,0.664292146588161,0.635822483162954,0.64847566690749,4109.63762558601,0.0,1.0
2001-07-13,2.08,2.08,2.08,2.08,0,0.657965554715892,0.657965554715892,0.657965554715892,0.657965554715892,0,0.0,1.0
2001-07-16,2.0,2.09,2.0,2.09,6600,0.63265918722682,0.661128850652026,0.63265918722682,0.661128850652026,20864.3140991289,0.0,1.0
2001-07-17,2.0,2.0,2.0,2.0,0,0.63265918722682,0.63265918722682,0.63265918722682,0.63265918722682,0,0.0,1.0
2001-07-18,2.0,2.0,2.0,2.0,2200,0.63265918722682,0.63265918722682,0.63265918722682,0.63265918722682,6954.77136637632,0.0,1.0
2001-07-19,1.98,1.99,1.98,1.99,200,0.626332595354551,0.629495891290686,0.626332595354551,0.629495891290686,632.251942397848,0.0,1.0
2001-07-20,1.98,1.98,1.98,1.98,0,0.626332595354551,0.626332595354551,0.626332595354551,0.626332595354551,0,0.0,1.0
2001-07-23,1.96,1.98,1.93,1.93,1200,0.620006003482283,0.626332595354551,0.610516115673881,0.610516115673881,3793.51165438708,0.0,1.0
2001-07-24,1.95,1.95,1.95,1.95,500,0.616842707546149,0.616842707546149,0.616842707546149,0.616842707546149,1580.62985599462,0.0,1.0
2001-07-25,1.9,1.95,1.9,1.95,1200,0.601026227865479,0.616842707546149,0.601026227865479,0.616842707546149,3793.51165438708,0.0,1.0
2001-07-26,1.75,1.88,1.75,1.88,10600,0.553576788823467,0.59469963599321,0.553576788823467,0.59469963599321,33509.3529470859,0.0,1.0
2001-07-27,1.75,1.75,1.75,1.75,0,0.553576788823467,0.553576788823467,0.553576788823467,0.553576788823467,0,0.0,1.0
2001-07-30,1.7,1.7,1.7,1.7,2200,0.537760309142797,0.537760309142797,0.537760309142797,0.537760309142797,6954.77136637632,0.0,1.0
2001-07-31,1.35,1.6,1.35,1.6,82100,0.427044951378103,0.506127349781456,0.427044951378103,0.506127349781456,259539.422354316,0.0,1.0
2001-08-01,1.45,1.53,1.36,1.36,124700,0.458677910739444,0.483984278228517,0.430208247314237,0.430208247314237,394209.086085058,0.0,1.0
2001-08-02,1.52,1.6,1.45,1.5,9000,0.480820982292383,0.506127349781456,0.458677910739444,0.474494390420115,28451.3374079031,0.0,1.0
2001-08-03,1.6,1.6,1.6,1.6,70000,0.506127349781456,0.506127349781456,0.506127349781456,0.506127349781456,221288.179839246,0.0,1.0
2001-08-06,1.5,1.55,1.49,1.55,107000,0.474494390420115,0.490310870100785,0.471331094483981,0.490310870100785,338254.789182848,0.0,1.0
2001-08-07,1.53,1.55,1.5,1.5,1400,0.483984278228517,0.490310870100785,0.474494390420115,0.474494390420115,4425.76359678493,0.0,1.0
2001-08-08,1.64,1.64,1.6,1.6,5600,0.518780533525992,0.518780533525992,0.506127349781456,0.506127349781456,17703.0543871397,0.0,1.0
2001-08-09,1.6,1.65,1.6,1.65,7700,0.506127349781456,0.521943829462126,0.506127349781456,0.521943829462126,24341.6997823171,0.0,1.0
2001-08-10,1.6,1.6,1.6,1.6,6500,0.506127349781456,0.506127349781456,0.506127349781456,0.506127349781456,20548.18812793,0.0,1.0
2001-08-13,1.51,1.61,1.5,1.61,7500,0.477657686356249,0.50929064571759,0.474494390420115,0.50929064571759,23709.4478399193,0.0,1.0
2001-08-14,1.51,1.52,1.51,1.52,1200,0.477657686356249,0.480820982292383,0.477657686356249,0.480820982292383,3793.51165438708,0.0,1.0
2001-08-15,1.51,1.51,1.51,1.51,0,0.477657686356249,0.477657686356249,0.477657686356249,0.477657686356249,0,0.0,1.0
2001-08-16,1.52,1.52,1.52,1.52,1300,0.480820982292383,0.480820982292383,0.480820982292383,0.480820982292383,4109.63762558601,0.0,1.0
2001-08-17,1.52,1.55,1.52,1.55,12300,0.480820982292383,0.490310870100785,0.480820982292383,0.490310870100785,38883.4944574676,0.0,1.0
2001-08-20,1.52,1.52,1.52,1.52,3000,0.480820982292383,0.480820982292383,0.480820982292383,0.480820982292383,9483.77913596771,0.0,1.0
2001-08-21,1.51,1.51,1.51,1.51,500,0.477657686356249,0.477657686356249,0.477657686356249,0.477657686356249,1580.62985599462,0.0,1.0
2001-08-22,1.55,1.6,1.55,1.6,1200,0.490310870100785,0.506127349781456,0.490310870100785,0.506127349781456,3793.51165438708,0.0,1.0
2001-08-23,1.55,1.55,1.55,1.55,0,0.490310870100785,0.490310870100785,0.490310870100785,0.490310870100785,0,0.0,1.0
2001-08-24,1.55,1.55,1.55,1.55,0,0.490310870100785,0.490310870100785,0.490310870100785,0.490310870100785,0,0.0,1.0
2001-08-27,1.45,1.55,1.45,1.5,47400,0.458677910739444,0.490310870100785,0.458677910739444,0.474494390420115,149843.71034829,0.0,1.0
2001-08-28,1.45,1.45,1.45,1.45,1000,0.458677910739444,0.458677910739444,0.458677910739444,0.458677910739444,3161.25971198924,0.0,1.0
2001-08-29,1.54,1.55,1.54,1.55,1100,0.487147574164651,0.490310870100785,0.487147574164651,0.490310870100785,3477.38568318816,0.0,1.0
2001-08-30,1.53,1.55,1.53,1.55,2100,0.483984278228517,0.490310870100785,0.483984278228517,0.490310870100785,6638.6453951774,0.0,1.0
2001-08-31,1.53,1.53,1.53,1.53,0,0.483984278228517,0.483984278228517,0.483984278228517,0.483984278228517,0,0.0,1.0
2001-09-04,1.54,1.55,1.54,1.55,9300,0.487147574164651,0.490310870100785,0.487147574164651,0.490310870100785,29399.7153214999,0.0,1.0
2001-09-05,1.53,1.58,1.49,1.58,15400,0.483984278228517,0.499800757909187,0.471331094483981,0.499800757909187,48683.3995646342,0.0,1.0
2001-09-06,1.52,1.55,1.52,1.54,9700,0.480820982292383,0.490310870100785,0.480820982292383,0.487147574164651,30664.2192062956,0.0,1.0
2001-09-07,1.52,1.52,1.52,1.52,0,0.480820982292383,0.480820982292383,0.480820982292383,0.480820982292383,0,0.0,1.0
2001-09-10,1.52,1.52,1.52,1.52,0,0.480820982292383,0.480820982292383,0.480820982292383,0.480820982292383,0,0.0,1.0
2001-09-17,1.5,1.51,1.42,1.45,1300,0.479365866161761,0.48256163860284,0.453799686633134,0.463387003956369,4067.8741179748,0.0154,1.0
2001-09-18,1.5,1.5,1.5,1.5,0,0.479365866161761,0.479365866161761,0.479365866161761,0.479365866161761,0,0.0,1.0
2001-09-19,1.45,1.46,1.45,1.46,5000,0.463387003956369,0.466582776397448,0.463387003956369,0.466582776397448,15645.6696845185,0.0,1.0
2001-09-20,1.3,1.42,1.26,1.42,35900,0.415450417340193,0.453799686633134,0.402667327575879,0.453799686633134,112335.908334843,0.0,1.0
2001-09-21,1.15,1.4,1.1,1.4,40200,0.367513830724017,0.447408141750977,0.351534968518625,0.447408141750977,125791.184263528,0.0,1.0
2001-09-24,1.1,1.15,1.05,1.15,53200,0.351534968518625,0.367513830724017,0.335556106313233,0.367513830724017,166469.925443276,0.0,1.0
2001-09-25,1.23,1.29,1.15,1.15,116100,0.393080010252644,0.412254644899115,0.367513830724017,0.367513830724017,363292.450074519,0.0,1.0
2001-09-26,1.1,1.21,1.1,1.21,6000,0.351534968518625,0.386688465370487,0.351534968518625,0.386688465370487,18774.8036214221,0.0,1.0
2001-09-27,1.15,1.15,1.15,1.15,64500,0.367513830724017,0.367513830724017,0.367513830724017,0.367513830724017,201829.138930288,0.0,1.0
2001-09-28,1.15,1.15,1.15,1.15,0,0.367513830724017,0.367513830724017,0.367513830724017,0.367513830724017,0,0.0,1.0
2001-10-01,1.15,1.15,1.15,1.15,0,0.367513830724017,0.367513830724017,0.367513830724017,0.367513830724017,0,0.0,1.0
2001-10-02,1.15,1.15,1.15,1.15,0,0.367513830724017,0.367513830724017,0.367513830724017,0.367513830724017,0,0.0,1.0
2001-10-03,1.15,1.15,1.15,1.15,0,0.367513830724017,0.367513830724017,0.367513830724017,0.367513830724017,0,0.0,1.0
2001-10-04,1.12,1.12,1.12,1.12,1000,0.357926513400782,0.357926513400782,0.357926513400782,0.357926513400782,3129.13393690369,0.0,1.0
2001-10-05,1.12,1.12,1.12,1.12,0,0.357926513400782,0.357926513400782,0.357926513400782,0.357926513400782,0,0.0,1.0
2001-10-08,1.12,1.12,1.12,1.12,0,0.357926513400782,0.357926513400782,0.357926513400782,0.357926513400782,0,0.0,1.0
2001-10-09,1.12,1.12,1.12,1.12,3700,0.357926513400782,0.357926513400782,0.357926513400782,0.357926513400782,11577.7955665436,0.0,1.0
2001-10-10,1.12,1.12,1.07,1.12,27000,0.357926513400782,0.357926513400782,0.34194765119539,0.357926513400782,84486.6162963996,0.0,1.0
2001-10-11,1.12,1.15,1.12,1.15,4000,0.357926513400782,0.367513830724017,0.357926513400782,0.367513830724017,12516.5357476148,0.0,1.0
2001-10-12,1.05,1.15,1.05,1.13,426100,0.335556106313233,0.367513830724017,0.335556106313233,0.36112228584186,1333323.97051466,0.0,1.0
2001-10-15,1.1,1.1,1.1,1.1,100,0.351534968518625,0.351534968518625,0.351534968518625,0.351534968518625,312.913393690369,0.0,1.0
2001-10-16,1.15,1.15,1.1,1.1,31300,0.367513830724017,0.367513830724017,0.351534968518625,0.351534968518625,97941.8922250855,0.0,1.0
2001-10-17,1.15,1.2,1.1,1.15,7300,0.367513830724017,0.383492692929409,0.351534968518625,0.367513830724017,22842.6777393969,0.0,1.0
2001-10-18,1.12,1.15,1.12,1.15,130100,0.357926513400782,0.367513830724017,0.357926513400782,0.367513830724017,407100.32519117,0.0,1.0
2001-10-19,1.11,1.12,1.06,1.12,226700,0.354730740959703,0.357926513400782,0.338751878754311,0.357926513400782,709374.663496068,0.0,1.0
2001-10-22,1.12,1.12,1.12,1.12,3500,0.357926513400782,0.357926513400782,0.357926513400782,0.357926513400782,10951.9687791629,0.0,1.0
2001-10-23,1.1,1.15,1.1,1.15,42100,0.351534968518625,0.367513830724017,0.351534968518625,0.367513830724017,131736.538743645,0.0,1.0
2001-10-24,1.15,1.15,1.15,1.15,5800,0.367513830724017,0.367513830724017,0.367513830724017,0.367513830724017,18148.9768340414,0.0,1.0
2001-10-25,1.09,1.09,1.07,1.07,12500,0.348339196077546,0.348339196077546,0.34194765119539,0.34194765119539,39114.1742112962,0.0,1.0
2001-10-26,1.05,1.05,1.05,1.05,51200,0.335556106313233,0.335556106313233,0.335556106313233,0.335556106313233,160211.657569469,0.0,1.0
2001-10-29,1.05,1.1,1.05,1.08,3800,0.335556106313233,0.351534968518625,0.335556106313233,0.345143423636468,11890.708960234,0.0,1.0
2001-10-30,1.05,1.1,1.05,1.1,33000,0.335556106313233,0.351534968518625,0.335556106313233,0.351534968518625,103261.419917822,0.0,1.0
2001-10-31,1.05,1.1,1.0,1.1,154500,0.335556106313233,0.351534968518625,0.319577244107841,0.351534968518625,483451.19325162,0.0,1.0
2001-11-01,1.1,1.1,1.05,1.1,61700,0.351534968518625,0.351534968518625,0.335556106313233,0.351534968518625,193067.563906958,0.0,1.0
2001-11-02,1.07,1.1,1.07,1.1,3500,0.34194765119539,0.351534968518625,0.34194765119539,0.351534968518625,10951.9687791629,0.0,1.0
2001-11-05,1.1,1.12,1.09,1.11,56200,0.351534968518625,0.357926513400782,0.348339196077546,0.354730740959703,175857.327253987,0.0,1.0
2001-11-06,1.11,1.12,1.1,1.1,20200,0.354730740959703,0.357926513400782,0.351534968518625,0.351534968518625,63208.5055254546,0.0,1.0
2001-11-07,1.24,1.24,1.12,1.24,153100,0.396275782693723,0.396275782693723,0.357926513400782,0.396275782693723,479070.405739955,0.0,1.0
2001-11-08,1.5,1.5,1.32,1.32,126300,0.479365866161761,0.479365866161761,0.42184196222235,0.42184196222235,395209.616230936,0.0,1.0
2001-11-09,1.44,1.44,1.43,1.43,700,0.460191231515291,0.460191231515291,0.456995459074212,0.456995459074212,2190.39375583258,0.0,1.0
2001-11-12,1.44,1.44,1.44,1.44,400,0.460191231515291,0.460191231515291,0.460191231515291,0.460191231515291,1251.65357476148,0.0,1.0
2001-11-13,1.43,1.43,1.43,1.43,100,0.456995459074212,0.456995459074212,0.456995459074212,0.456995459074212,312.913393690369,0.0,1.0
2001-11-14,1.41,1.43,1.4,1.43,6000,0.450603914192055,0.456995459074212,0.447408141750977,0.456995459074212,18774.8036214222,0.0,1.0
2001-11-15,1.43,1.43,1.4,1.42,2600,0.456995459074212,0.456995459074212,0.447408141750977,0.453799686633134,8135.7482359496,0.0,1.0
2001-11-16,1.43,1.44,1.43,1.44,1000,0.456995459074212,0.460191231515291,0.456995459074212,0.460191231515291,3129.13393690369,0.0,1.0
2001-11-19,1.44,1.44,1.44,1.44,4300,0.460191231515291,0.460191231515291,0.460191231515291,0.460191231515291,13455.2759286859,0.0,1.0
2001-11-20,1.44,1.44,1.42,1.42,8600,0.460191231515291,0.460191231515291,0.453799686633134,0.453799686633134,26910.5518573717,0.0,1.0
2001-11-21,1.45,1.45,1.45,1.45,5000,0.463387003956369,0.463387003956369,0.463387003956369,0.463387003956369,15645.6696845185,0.0,1.0
2001-11-23,1.55,1.55,1.45,1.55,20200,0.495344728367153,0.495344728367153,0.463387003956369,0.495344728367153,63208.5055254546,0.0,1.0
2001-11-26,1.56,1.6,1.56,1.56,2300,0.498540500808232,0.511323590572545,0.498540500808232,0.498540500808232,7197.00805487849,0.0,1.0
2001-11-27,1.51,1.65,1.51,1.65,6200,0.48256163860284,0.527302452777937,0.48256163860284,0.527302452777937,19400.6304088029,0.0,1.0
2001-11-28,1.59,1.6,1.5,1.6,3800,0.508127818131467,0.511323590572545,0.479365866161761,0.511323590572545,11890.708960234,0.0,1.0
2001-11-29,1.51,1.56,1.51,1.56,3100,0.48256163860284,0.498540500808232,0.48256163860284,0.498540500808232,9700.31520440144,0.0,1.0
2001-11-30,1.51,1.51,1.51,1.51,0,0.48256163860284,0.48256163860284,0.48256163860284,0.48256163860284,0,0.0,1.0
2001-12-03,1.45,1.54,1.42,1.54,41300,0.463387003956369,0.492148955926075,0.453799686633134,0.492148955926075,129233.231594123,0.0,1.0
2001-12-04,1.52,1.52,1.45,1.52,474100,0.485757411043918,0.485757411043918,0.463387003956369,0.485757411043918,1483522.39948604,0.0,1.0
2001-12-05,1.5,1.51,1.5,1.51,1500,0.479365866161761,0.48256163860284,0.479365866161761,0.48256163860284,4693.70090535554,0.0,1.0
2001-12-06,1.5,1.5,1.5,1.5,14300,0.479365866161761,0.479365866161761,0.479365866161761,0.479365866161761,44746.6152977228,0.0,1.0
2001-12-07,1.55,1.55,1.5,1.55,5600,0.495344728367153,0.495344728367153,0.479365866161761,0.495344728367153,17523.1500466607,0.0,1.0
2001-12-10,1.58,1.58,1.52,1.52,4700,0.504932045690388,0.504932045690388,0.485757411043918,0.485757411043918,14706.9295034474,0.0,1.0
2001-12-11,1.55,1.55,1.55,1.55,400,0.495344728367153,0.495344728367153,0.495344728367153,0.495344728367153,1251.65357476148,0.0,1.0
2001-12-12,1.63,1.63,1.5,1.5,13300,0.52091090789578,0.52091090789578,0.479365866161761,0.479365866161761,41617.4813608191,0.0,1.0
2001-12-13,1.69,1.69,1.62,1.65,8400,0.545102905274744,0.545102905274744,0.522524678429045,0.532201061362916,26042.7891002432,0.0157,1.0
2001-12-14,1.67,1.74,1.67,1.72,8400,0.53865198331883,0.561230210164529,0.53865198331883,0.554779288208615,26042.7891002432,0.0,1.0
2001-12-17,1.66,1.66,1.62,1.62,1600,0.535426522340873,0.535426522340873,0.522524678429045,0.522524678429045,4960.53125718918,0.0,1.0
2001-12-18,1.64,1.67,1.64,1.65,16800,0.528975600384959,0.53865198331883,0.528975600384959,0.532201061362916,52085.5782004863,0.0,1.0
2001-12-19,1.58,1.61,1.55,1.61,25500,0.509622834517216,0.519299217451088,0.499946451583345,0.519299217451088,79058.4669114526,0.0,1.0
2001-12-20,1.6,1.6,1.6,1.6,21900,0.51607375647313,0.51607375647313,0.51607375647313,0.51607375647313,67897.271582777,0.0,1.0
2001-12-21,1.58,1.58,1.58,1.58,200,0.509622834517216,0.509622834517216,0.509622834517216,0.509622834517216,620.066407148648,0.0,1.0
2001-12-24,1.51,1.52,1.5,1.52,14700,0.487044607671517,0.490270068649474,0.48381914669356,0.490270068649474,45574.8809254256,0.0,1.0
2001-12-26,1.51,1.55,1.51,1.51,1200,0.487044607671517,0.499946451583345,0.487044607671517,0.487044607671517,3720.39844289188,0.0,1.0
2001-12-27,1.56,1.56,1.49,1.55,117600,0.503171912561302,0.503171912561302,0.480593685715603,0.499946451583345,364599.047403405,0.0,1.0
2001-12-28,1.62,1.62,1.61,1.61,600,0.522524678429045,0.522524678429045,0.519299217451088,0.519299217451088,1860.19922144594,0.0,1.0
2001-12-31,1.56,1.62,1.55,1.61,4800,0.503171912561302,0.522524678429045,0.499946451583345,0.519299217451088,14881.5937715675,0.0,1.0
2002-01-02,1.6,1.6,1.6,1.6,300,0.51607375647313,0.51607375647313,0.51607375647313,0.51607375647313,930.099610722972,0.0,1.0
2002-01-03,1.55,1.6,1.55,1.6,95800,0.499946451583345,0.51607375647313,0.499946451583345,0.51607375647313,297011.809024202,0.0,1.0
2002-01-04,1.63,1.63,1.6,1.63,1500,0.525750139407002,0.525750139407002,0.51607375647313,0.525750139407002,4650.49805361485,0.0,1.0
2002-01-07,1.64,1.64,1.64,1.64,1000,0.528975600384959,0.528975600384959,0.528975600384959,0.528975600384959,3100.33203574323,0.0,1.0
2002-01-08,1.6,1.6,1.6,1.6,1000,0.51607375647313,0.51607375647313,0.51607375647313,0.51607375647313,3100.33203574324,0.0,1.0
2002-01-09,1.57,1.57,1.57,1.57,1000,0.506397373539259,0.506397373539259,0.506397373539259,0.506397373539259,3100.33203574324,0.0,1.0
2002-01-10,1.57,1.57,1.57,1.57,0,0.506397373539259,0.506397373539259,0.506397373539259,0.506397373539259,0,0.0,1.0
2002-01-11,1.57,1.57,1.57,1.57,200,0.506397373539259,0.506397373539259,0.506397373539259,0.506397373539259,620.066407148648,0.0,1.0
2002-01-14,1.57,1.57,1.57,1.57,0,0.506397373539259,0.506397373539259,0.506397373539259,0.506397373539259,0,0.0,1.0
2002-01-15,1.57,1.57,1.57,1.57,1200,0.506397373539259,0.506397373539259,0.506397373539259,0.506397373539259,3720.39844289189,0.0,1.0
2002-01-16,1.57,1.57,1.57,1.57,0,0.506397373539259,0.506397373539259,0.506397373539259,0.506397373539259,0,0.0,1.0
2002-01-17,1.65,1.65,1.57,1.57,17300,0.532201061362916,0.532201061362916,0.506397373539259,0.506397373539259,53635.744218358,0.0,1.0
2002-01-18,1.94,1.95,1.61,1.61,31400,0.625739429723671,0.628964890701628,0.519299217451088,0.519299217451088,97350.4259223376,0.0,1.0
2002-01-22,1.92,1.95,1.9,1.94,31800,0.619288507767757,0.628964890701628,0.612837585811842,0.625739429723671,98590.5587366349,0.0,1.0
2002-01-23,2.05,2.05,1.95,2.05,7600,0.661219500481198,0.661219500481198,0.628964890701628,0.661219500481198,23562.5234716486,0.0,1.0
2002-01-24,2.13,2.15,2.02,2.09,90600,0.687023188304855,0.693474110260769,0.651543117547327,0.674121344393027,280890.082438337,0.0,1.0
2002-01-25,2.1,2.18,2.08,2.18,93600,0.677346805370984,0.70315049319464,0.67089588341507,0.70315049319464,290191.078545567,0.0,1.0
2002-01-28,2.15,2.2,2.1,2.2,22100,0.693474110260769,0.709601415150555,0.677346805370984,0.709601415150555,68517.3379899255,0.0,1.0
2002-01-29,2.14,2.15,2.13,2.15,10200,0.690248649282812,0.693474110260769,0.687023188304855,0.693474110260769,31623.386764581,0.0,1.0
2002-01-30,2.12,2.12,2.08,2.1,17700,0.683797727326898,0.683797727326898,0.67089588341507,0.677346805370984,54875.8770326553,0.0,1.0
2002-01-31,2.1,2.1,2.1,2.1,900,0.677346805370984,0.677346805370984,0.677346805370984,0.677346805370984,2790.29883216891,0.0,1.0
2002-02-01,2.06,2.08,2.06,2.08,2900,0.664444961459156,0.67089588341507,0.664444961459156,0.67089588341507,8990.96290365538,0.0,1.0
2002-02-04,2.05,2.07,2.05,2.07,300,0.661219500481198,0.667670422437112,0.661219500481198,0.667670422437112,930.099610722972,0.0,1.0
2002-02-05,2.05,2.05,2.0,2.05,8600,0.661219500481198,0.661219500481198,0.645092195591413,0.661219500481198,26662.8555073919,0.0,1.0
2002-02-06,2.0,2.0,1.95,2.0,7200,0.645092195591413,0.645092195591413,0.628964890701628,0.645092195591413,22322.3906573513,0.0,1.0
2002-02-07,2.05,2.05,2.0,2.0,54100,0.661219500481198,0.661219500481198,0.645092195591413,0.645092195591413,167727.963133709,0.0,1.0
2002-02-08,2.09,2.09,2.09,2.09,1500,0.674121344393027,0.674121344393027,0.674121344393027,0.674121344393027,4650.49805361485,0.0,1.0
2002-02-11,2.05,2.05,2.05,2.05,90000,0.661219500481198,0.661219500481198,0.661219500481198,0.661219500481198,279029.883216891,0.0,1.0
2002-02-12,2.05,2.05,2.05,2.05,0,0.661219500481198,0.661219500481198,0.661219500481198,0.661219500481198,0,0.0,1.0
2002-02-13,2.0,2.05,2.0,2.05,23000,0.645092195591413,0.661219500481198,0.645092195591413,0.661219500481198,71307.6368220945,0.0,1.0
2002-02-14,1.98,2.45,1.9,2.09,227400,0.638641273635499,0.790237939599481,0.612837585811842,0.674121344393027,705015.504928012,0.0,1.0
2002-02-15,2.05,2.05,1.88,2.05,71300,0.661219500481198,0.661219500481198,0.606386663855928,0.661219500481198,221053.674148493,0.0,1.0
2002-02-19,2.05,2.05,2.05,2.05,0,0.661219500481198,0.661219500481198,0.661219500481198,0.661219500481198,0,0.0,1.0
2002-02-20,2.05,2.05,2.01,2.05,9900,0.661219500481198,0.661219500481198,0.64831765656937,0.661219500481198,30693.2871538581,0.0,1.0
2002-02-21,2.01,2.03,1.9,2.0,6700,0.64831765656937,0.654768578525284,0.612837585811842,0.645092195591413,20772.2246394797,0.0,1.0
2002-02-22,1.9,1.9,1.9,1.9,14500,0.612837585811842,0.612837585811842,0.612837585811842,0.612837585811842,44954.814518277,0.0,1.0
2002-02-25,1.89,1.89,1.89,1.89,5100,0.609612124833885,0.609612124833885,0.609612124833885,0.609612124833885,15811.6933822905,0.0,1.0
2002-02-26,1.8,1.85,1.76,1.85,55100,0.580582976032272,0.596710280922057,0.567681132120444,0.596710280922057,170828.295169452,0.0,1.0
2002-02-27,1.6,1.76,1.5,1.76,71800,0.51607375647313,0.567681132120444,0.48381914669356,0.567681132120444,222603.840166365,0.0,1.0
2002-02-28,1.7,1.7,1.6,1.6,1700,0.548328366252701,0.548328366252701,0.51607375647313,0.51607375647313,5270.5644607635,0.0,1.0
2002-03-01,1.6,1.75,1.6,1.75,20300,0.51607375647313,0.564455671142487,0.51607375647313,0.564455671142487,62936.7403255878,0.0,1.0
2002-03-04,1.7,1.7,1.65,1.65,4100,0.548328366252701,0.548328366252701,0.532201061362916,0.532201061362916,12711.3613465473,0.0,1.0
2002-03-05,1.8,1.9,1.75,1.75,40000,0.580582976032272,0.612837585811842,0.564455671142487,0.564455671142487,124013.281429729,0.0,1.0
2002-03-06,1.8,1.85,1.8,1.85,6100,0.580582976032272,0.596710280922057,0.580582976032272,0.596710280922057,18912.0254180337,0.0,1.0
2002-03-07,1.8,1.8,1.8,1.8,0,0.580582976032272,0.580582976032272,0.580582976032272,0.580582976032272,0,0.0,1.0
2002-03-08,1.8,1.8,1.8,1.8,100,0.580582976032272,0.580582976032272,0.580582976032272,0.580582976032272,310.033203574324,0.0,1.0
2002-03-11,1.8,1.8,1.8,1.8,600,0.580582976032272,0.580582976032272,0.580582976032272,0.580582976032272,1860.19922144594,0.0,1.0
2002-03-12,1.79,1.79,1.72,1.79,2800,0.577357515054315,0.577357515054315,0.554779288208615,0.577357515054315,8680.92970008106,0.0,1.0
2002-03-13,1.71,1.8,1.71,1.8,2600,0.551553827230658,0.580582976032272,0.551553827230658,0.580582976032272,8060.86329293242,0.0,1.0
2002-03-14,1.75,1.78,1.7,1.78,5200,0.576422131370707,0.586303653622776,0.559952927617258,0.586303653622776,15787.0413100909,0.0371,1.0
2002-03-15,1.75,1.75,1.75,1.75,0,0.576422131370707,0.576422131370707,0.576422131370707,0.576422131370707,0,0.0,1.0
2002-03-18,1.75,1.75,1.75,1.75,200,0.576422131370707,0.576422131370707,0.576422131370707,0.576422131370707,607.193896541958,0.0,1.0
2002-03-19,1.75,1.78,1.74,1.75,26200,0.576422131370707,0.586303653622776,0.573128290620017,0.576422131370707,79542.4004469965,0.0,1.0
2002-03-20,1.75,1.75,1.75,1.75,0,0.576422131370707,0.576422131370707,0.576422131370707,0.576422131370707,0,0.0,1.0
2002-03-21,1.65,1.74,1.65,1.74,13300,0.543483723863809,0.573128290620017,0.543483723863809,0.573128290620017,40378.3941200402,0.0,1.0
2002-03-22,1.66,1.7,1.66,1.7,1900,0.546777564614499,0.559952927617258,0.546777564614499,0.559952927617258,5768.3420171486,0.0,1.0
2002-03-25,1.72,1.72,1.66,1.66,500,0.566540609118638,0.566540609118638,0.546777564614499,0.546777564614499,1517.98474135489,0.0,1.0
2002-03-26,1.7,1.7,1.7,1.7,100,0.559952927617258,0.559952927617258,0.559952927617258,0.559952927617258,303.596948270979,0.0,1.0
2002-03-27,1.7,1.7,1.7,1.7,1300,0.559952927617258,0.559952927617258,0.559952927617258,0.559952927617258,3946.76032752273,0.0,1.0
2002-03-28,1.7,1.7,1.7,1.7,0,0.559952927617258,0.559952927617258,0.559952927617258,0.559952927617258,0,0.0,1.0
2002-04-01,1.75,1.75,1.75,1.75,100,0.576422131370707,0.576422131370707,0.576422131370707,0.576422131370707,303.596948270979,0.0,1.0
2002-04-02,1.88,1.88,1.85,1.85,138800,0.619242061129674,0.619242061129674,0.609360538877605,0.609360538877605,421392.564200119,0.0,1.0
2002-04-03,1.89,1.89,1.89,1.89,4600,0.622535901880364,0.622535901880364,0.622535901880364,0.622535901880364,13965.459620465,0.0,1.0
2002-04-04,1.85,1.89,1.85,1.89,25400,0.609360538877605,0.622535901880364,0.609360538877605,0.622535901880364,77113.6248608286,0.0,1.0
2002-04-05,2.0,2.0,1.9,1.9,16100,0.658768150137951,0.658768150137951,0.625829742631053,0.625829742631053,48879.1086716276,0.0,1.0
2002-04-08,1.87,1.95,1.81,1.95,8500,0.615948220378984,0.642298946384502,0.596185175874846,0.642298946384502,25805.7406030332,0.0,1.0
2002-04-09,1.92,2.0,1.85,1.85,6900,0.632417424132433,0.658768150137951,0.609360538877605,0.609360538877605,20948.1894306975,0.0,1.0
2002-04-10,1.98,1.98,1.98,1.98,500,0.652180468636571,0.652180468636571,0.652180468636571,0.652180468636571,1517.9847413549,0.0,1.0
2002-04-11,1.95,2.0,1.95,2.0,600,0.642298946384502,0.658768150137951,0.642298946384502,0.658768150137951,1821.58168962587,0.0,1.0
2002-04-12,1.93,1.95,1.85,1.95,18000,0.635711264883123,0.642298946384502,0.609360538877605,0.642298946384502,54647.4506887762,0.0,1.0
2002-04-15,2.0,2.01,1.94,1.94,132200,0.658768150137951,0.662061990888641,0.639005105633812,0.639005105633812,401355.165614234,0.0,1.0
2002-04-16,2.02,2.03,2.0,2.03,3300,0.66535583163933,0.66864967239002,0.658768150137951,0.66864967239002,10018.6992929423,0.0,1.0
2002-04-17,2.04,2.04,2.02,2.04,1700,0.67194351314071,0.67194351314071,0.66535583163933,0.67194351314071,5161.14812060664,0.0,1.0
2002-04-18,2.07,2.1,2.04,2.04,10900,0.681825035392779,0.691706557644849,0.67194351314071,0.67194351314071,33092.0673615367,0.0,1.0
2002-04-19,2.18,2.19,2.12,2.12,10700,0.718057283650367,0.721351124401056,0.698294239146228,0.698294239146228,32484.8734649947,0.0,1.0
2002-04-22,2.16,2.2,2.05,2.18,25300,0.711469602148987,0.724644965151746,0.6752373538914,0.718057283650367,76810.0279125577,0.0,1.0
2002-04-23,2.1,2.1,2.08,2.08,6500,0.691706557644849,0.691706557644849,0.685118876143469,0.685118876143469,19733.8016376136,0.0,1.0
2002-04-24,2.1,2.1,2.1,2.1,3900,0.691706557644849,0.691706557644849,0.691706557644849,0.691706557644849,11840.2809825682,0.0,1.0
2002-04-25,2.08,2.14,2.0,2.1,9200,0.685118876143469,0.704881920647608,0.658768150137951,0.691706557644849,27930.9192409301,0.0,1.0
2002-04-26,2.05,2.1,2.05,2.1,2100,0.6752373538914,0.691706557644849,0.6752373538914,0.691706557644849,6375.53591369055,0.0,1.0
2002-04-29,2.05,2.05,2.0,2.0,11400,0.6752373538914,0.6752373538914,0.658768150137951,0.658768150137951,34610.0521028916,0.0,1.0
2002-04-30,2.05,2.1,2.05,2.05,13400,0.6752373538914,0.691706557644849,0.6752373538914,0.6752373538914,40681.9910683112,0.0,1.0
2002-05-01,2.1,2.1,2.1,2.1,900,0.691706557644849,0.691706557644849,0.691706557644849,0.691706557644849,2732.37253443881,0.0,1.0
2002-05-02,2.05,2.05,2.05,2.05,200,0.6752373538914,0.6752373538914,0.6752373538914,0.6752373538914,607.193896541958,0.0,1.0
2002-05-03,2.0,2.0,1.96,2.0,107200,0.658768150137951,0.658768150137951,0.645592787135192,0.658768150137951,325455.928546489,0.0,1.0
2002-05-06,1.95,2.0,1.95,2.0,31000,0.642298946384502,0.658768150137951,0.642298946384502,0.658768150137951,94115.0539640035,0.0,1.0
2002-05-07,1.8,1.9,1.8,1.9,26400,0.592891335124156,0.625829742631053,0.592891335124156,0.625829742631053,80149.5943435384,0.0,1.0
2002-05-08,1.74,1.75,1.67,1.75,20600,0.573128290620017,0.576422131370707,0.550071405365189,0.576422131370707,62540.9713438217,0.0,1.0
2002-05-09,1.75,1.75,1.73,1.73,12100,0.576422131370707,0.576422131370707,0.569834449869328,0.569834449869328,36735.2307407885,0.0,1.0
2002-05-10,1.7,1.73,1.7,1.73,2200,0.559952927617258,0.569834449869328,0.559952927617258,0.569834449869328,6679.13286196154,0.0,1.0
2002-05-13,1.7,1.73,1.65,1.73,10600,0.559952927617258,0.569834449869328,0.543483723863809,0.569834449869328,32181.2765167238,0.0,1.0
2002-05-14,1.9,1.9,1.7,1.7,23900,0.625829742631053,0.625829742631053,0.559952927617258,0.559952927617258,72559.670636764,0.0,1.0
2002-05-15,1.94,1.94,1.9,1.9,3400,0.639005105633812,0.639005105633812,0.625829742631053,0.625829742631053,10322.2962412133,0.0,1.0
2002-05-16,1.95,2.0,1.95,2.0,11000,0.642298946384502,0.658768150137951,0.642298946384502,0.658768150137951,33395.6643098077,0.0,1.0
2002-05-17,1.95,1.96,1.95,1.96,1100,0.642298946384502,0.645592787135192,0.642298946384502,0.645592787135192,3339.56643098077,0.0,1.0
2002-05-20,2.0,2.0,1.96,1.96,1800,0.658768150137951,0.658768150137951,0.645592787135192,0.645592787135192,5464.74506887762,0.0,1.0
2002-05-21,2.01,2.02,2.0,2.0,13500,0.662061990888641,0.66535583163933,0.658768150137951,0.658768150137951,40985.5880165821,0.0,1.0
2002-05-22,2.01,2.01,2.01,2.01,200,0.662061990888641,0.662061990888641,0.662061990888641,0.662061990888641,607.193896541958,0.0,1.0
2002-05-23,2.1,2.1,2.1,2.1,70500,0.691706557644849,0.691706557644849,0.691706557644849,0.691706557644849,214035.84853104,0.0,1.0
2002-05-24,2.19,2.19,2.1,2.1,6200,0.721351124401056,0.721351124401056,0.691706557644849,0.691706557644849,18823.0107928007,0.0,1.0
2002-05-28,2.06,2.19,2.0,2.0,189500,0.67853119464209,0.721351124401056,0.658768150137951,0.658768150137951,575316.216973505,0.0,1.0
2002-05-29,2.1,2.1,2.1,2.1,100,0.691706557644849,0.691706557644849,0.691706557644849,0.691706557644849,303.596948270979,0.0,1.0
2002-05-30,2.15,2.15,2.15,2.15,500,0.708175761398297,0.708175761398297,0.708175761398297,0.708175761398297,1517.9847413549,0.0,1.0
2002-05-31,2.21,2.21,2.11,2.15,19200,0.727938805902436,0.727938805902436,0.695000398395538,0.708175761398297,58290.6140680279,0.0,1.0
2002-06-03,2.18,2.24,2.18,2.24,8800,0.718057283650367,0.737820328154505,0.718057283650367,0.737820328154505,26716.5314478461,0.0,1.0
2002-06-04,2.25,2.25,2.19,2.19,28900,0.741114168905195,0.741114168905195,0.721351124401056,0.721351124401056,87739.5180503129,0.0,1.0
2002-06-05,2.29,2.31,2.25,2.25,9600,0.754289531907954,0.760877213409333,0.741114168905195,0.741114168905195,29145.307034014,0.0,1.0
2002-06-06,2.3,2.31,2.29,2.29,21400,0.757583372658644,0.760877213409333,0.754289531907954,0.754289531907954,64969.7469299895,0.0,1.0
2002-06-07,2.3,2.3,2.28,2.29,26400,0.757583372658644,0.757583372658644,0.750995691157264,0.754289531907954,80149.5943435384,0.0,1.0
2002-06-10,2.31,2.32,2.3,2.3,1700,0.760877213409333,0.764171054160023,0.757583372658644,0.757583372658644,5161.14812060664,0.0,1.0
2002-06-11,2.31,2.31,2.31,2.31,1500,0.760877213409333,0.760877213409333,0.760877213409333,0.760877213409333,4553.95422406469,0.0,1.0
2002-06-12,2.4,2.49,2.33,2.4,9700,0.790521780165541,0.820166346921749,0.767464894910713,0.790521780165541,29448.903982285,0.0,1.0
2002-06-13,2.7,2.7,2.49,2.49,62800,0.889337002686234,0.889337002686234,0.820166346921749,0.820166346921749,190658.883514175,0.0,1.0
2002-06-14,2.6,2.74,2.52,2.74,10800,0.867729407361709,0.91445329852734,0.841030040981349,0.91445329852734,32360.3185068672,0.0344,1.0
2002-06-17,2.62,2.72,2.6,2.6,6800,0.874404248956799,0.90777845693225,0.867729407361709,0.867729407361709,20375.0153561756,0.0,1.0
2002-06-18,2.65,2.65,2.5,2.58,162100,0.884416511349434,0.884416511349434,0.834355199386259,0.861054565766619,485704.410181775,0.0,1.0
2002-06-19,2.8,2.85,2.7,2.78,534600,0.93447782331261,0.951164927300335,0.90110361533716,0.92780298171752,1601835.76608992,0.0,1.0
2002-06-20,2.8,2.88,2.76,2.81,8700,0.93447782331261,0.96117718969297,0.92112814012243,0.937815244110155,26068.0343527541,0.0,1.0
2002-06-21,2.73,2.8,2.7,2.8,37400,0.911115877729795,0.93447782331261,0.90110361533716,0.93447782331261,112062.584458966,0.0,1.0
2002-06-24,2.58,2.78,2.58,2.73,9000,0.861054565766619,0.92780298171752,0.861054565766619,0.911115877729795,26966.932089056,0.0,1.0
2002-06-25,2.35,2.65,2.24,2.65,21600,0.784293887423083,0.884416511349434,0.747582258650088,0.884416511349434,64720.6370137344,0.0,1.0
2002-06-26,2.43,2.43,2.22,2.34,4300,0.810993253803444,0.810993253803444,0.740907417054998,0.780956466625538,12884.2008869934,0.0,1.0
2002-06-27,2.3,2.6,2.3,2.47,7400,0.767606783435358,0.867729407361709,0.767606783435358,0.824342936993624,22172.8108287794,0.0,1.0
2002-06-28,2.4,2.4,2.2,2.3,7700,0.800980991410808,0.800980991410808,0.734232575459908,0.767606783435358,23071.7085650812,0.0,1.0
2002-07-01,2.5,2.5,2.4,2.4,12100,0.834355199386259,0.834355199386259,0.800980991410808,0.800980991410808,36255.5420308419,0.0,1.0
2002-07-02,2.46,2.5,2.43,2.5,1100,0.821005516196079,0.834355199386259,0.810993253803444,0.834355199386259,3295.95836644017,0.0,1.0
2002-07-03,2.47,2.47,2.47,2.47,800,0.824342936993624,0.824342936993624,0.824342936993624,0.824342936993624,2397.06063013831,0.0,1.0
2002-07-05,2.4,2.49,2.35,2.48,11200,0.800980991410808,0.831017778588714,0.784293887423083,0.827680357791169,33558.8488219363,0.0,1.0
2002-07-08,2.38,2.42,2.38,2.42,900,0.794306149815718,0.807655833005898,0.794306149815718,0.807655833005898,2696.6932089056,0.0,1.0
2002-07-09,2.38,2.38,2.38,2.38,0,0.794306149815718,0.794306149815718,0.794306149815718,0.794306149815718,0,0.0,1.0
2002-07-10,2.4,2.4,2.4,2.4,500,0.800980991410808,0.800980991410808,0.800980991410808,0.800980991410808,1498.16289383644,0.0,1.0
2002-07-11,2.3,2.4,2.2,2.4,9800,0.767606783435358,0.800980991410808,0.734232575459908,0.800980991410808,29363.9927191943,0.0,1.0
2002-07-12,2.39,2.39,2.32,2.32,1700,0.797643570613264,0.797643570613264,0.774281625030448,0.774281625030448,5093.7538390439,0.0,1.0
2002-07-15,2.2,2.36,2.18,2.36,6700,0.734232575459908,0.787631308220628,0.727557733864818,0.787631308220628,20075.3827774083,0.0,1.0
2002-07-16,2.2,2.2,2.15,2.17,18400,0.734232575459908,0.734232575459908,0.717545471472183,0.724220313067273,55132.3944931811,0.0,1.0
2002-07-17,2.2,2.2,2.15,2.18,15900,0.734232575459908,0.734232575459908,0.717545471472183,0.727557733864818,47641.5800239989,0.0,1.0
2002-07-18,2.18,2.18,2.18,2.18,400,0.727557733864818,0.727557733864818,0.727557733864818,0.727557733864818,1198.53031506915,0.0,1.0
2002-07-19,2.16,2.19,2.1,2.1,4000,0.720882892269728,0.730895154662363,0.700858367484457,0.700858367484457,11985.3031506915,0.0,1.0
2002-07-22,2.1,2.15,2.1,2.15,13300,0.700858367484457,0.717545471472183,0.700858367484457,0.717545471472183,39851.1329760494,0.0,1.0
2002-07-23,2.1,2.1,2.05,2.1,2200,0.700858367484457,0.700858367484457,0.684171263496732,0.700858367484457,6591.91673288035,0.0,1.0
2002-07-24,2.02,2.04,2.0,2.02,6700,0.674159001104097,0.680833842699187,0.667484159509007,0.674159001104097,20075.3827774083,0.0,1.0
2002-07-25,2.01,2.1,2.01,2.02,27000,0.670821580306552,0.700858367484457,0.670821580306552,0.674159001104097,80900.7962671679,0.0,1.0
2002-07-26,1.96,2.0,1.95,1.95,1152800,0.654134476318827,0.667484159509007,0.650797055521282,0.650797055521282,3454164.3680293,0.0,1.0
2002-07-29,2.04,2.04,1.96,1.96,3100,0.680833842699187,0.680833842699187,0.654134476318827,0.654134476318827,9288.60994178595,0.0,1.0
2002-07-30,1.97,2.04,1.97,2.04,1600,0.657471897116372,0.680833842699187,0.657471897116372,0.680833842699187,4794.12126027662,0.0,1.0
2002-07-31,1.8,1.9,1.65,1.9,21200,0.600735743558106,0.634109951533557,0.550674431594931,0.634109951533557,63522.1066986652,0.0,1.0
2002-08-01,1.95,1.95,1.81,1.81,7600,0.650797055521282,0.650797055521282,0.604073164355651,0.604073164355651,22772.0759863139,0.0,1.0
2002-08-02,1.9,2.0,1.9,1.95,9600,0.634109951533557,0.667484159509007,0.634109951533557,0.650797055521282,28764.7275616597,0.0,1.0
2002-08-05,1.7,2.1,1.65,1.95,14600,0.567361535582656,0.700858367484457,0.550674431594931,0.650797055521282,43746.3565000241,0.0,1.0
2002-08-06,1.75,1.75,1.65,1.65,1600,0.584048639570381,0.584048639570381,0.550674431594931,0.550674431594931,4794.12126027662,0.0,1.0
2002-08-07,1.85,1.85,1.75,1.75,6300,0.617422847545832,0.617422847545832,0.584048639570381,0.584048639570381,18876.8524623392,0.0,1.0
2002-08-08,1.93,1.93,1.9,1.9,2500,0.644122213926192,0.644122213926192,0.634109951533557,0.634109951533557,7490.81446918221,0.0,1.0
2002-08-09,2.1,2.15,1.98,1.98,4300,0.700858367484457,0.717545471472183,0.660809317913917,0.660809317913917,12884.2008869934,0.0,1.0
2002-08-12,2.0,2.2,2.0,2.2,7300,0.667484159509007,0.734232575459908,0.667484159509007,0.734232575459908,21873.1782500121,0.0,1.0
2002-08-13,1.93,1.95,1.93,1.95,2000,0.644122213926192,0.650797055521282,0.644122213926192,0.650797055521282,5992.65157534577,0.0,1.0
2002-08-14,2.0,2.0,2.0,2.0,5000,0.667484159509007,0.667484159509007,0.667484159509007,0.667484159509007,14981.6289383644,0.0,1.0
2002-08-15,2.0,2.0,2.0,2.0,5500,0.667484159509007,0.667484159509007,0.667484159509007,0.667484159509007,16479.7918322009,0.0,1.0
2002-08-16,1.95,2.1,1.95,2.1,23400,0.650797055521282,0.700858367484457,0.650797055521282,0.700858367484457,70114.0234315455,0.0,1.0
2002-08-19,1.93,1.98,1.93,1.98,1100,0.644122213926192,0.660809317913917,0.644122213926192,0.660809317913917,3295.95836644017,0.0,1.0
2002-08-20,1.95,1.99,1.95,1.99,2500,0.650797055521282,0.664146738711462,0.650797055521282,0.664146738711462,7490.81446918221,0.0,1.0
2002-08-21,1.95,1.95,1.95,1.95,0,0.650797055521282,0.650797055521282,0.650797055521282,0.650797055521282,0,0.0,1.0
2002-08-22,1.96,1.96,1.86,1.93,111200,0.654134476318827,0.654134476318827,0.620760268343377,0.644122213926192,333191.427589225,0.0,1.0
2002-08-23,1.85,1.9,1.85,1.9,60800,0.617422847545832,0.634109951533557,0.617422847545832,0.634109951533557,182176.607890511,0.0,1.0
2002-08-26,1.88,1.88,1.82,1.82,1800,0.627435109938467,0.627435109938467,0.607410585153196,0.607410585153196,5393.38641781119,0.0,1.0
2002-08-27,1.84,1.88,1.81,1.88,107800,0.614085426748287,0.627435109938467,0.604073164355651,0.627435109938467,323003.919911137,0.0,1.0
2002-08-28,1.84,1.84,1.84,1.84,0,0.614085426748287,0.614085426748287,0.614085426748287,0.614085426748287,0,0.0,1.0
2002-08-29,1.84,1.84,1.84,1.84,0,0.614085426748287,0.614085426748287,0.614085426748287,0.614085426748287,0,0.0,1.0
2002-08-30,1.85,1.88,1.84,1.84,59700,0.617422847545832,0.627435109938467,0.614085426748287,0.614085426748287,178880.649524071,0.0,1.0
2002-09-03,1.8,1.8,1.8,1.8,500,0.600735743558106,0.600735743558106,0.600735743558106,0.600735743558106,1498.16289383644,0.0,1.0
2002-09-04,1.8,1.8,1.75,1.75,3500,0.600735743558106,0.600735743558106,0.584048639570381,0.584048639570381,10487.1402568551,0.0,1.0
2002-09-05,1.8,1.8,1.8,1.8,0,0.600735743558106,0.600735743558106,0.600735743558106,0.600735743558106,0,0.0,1.0
2002-09-06,1.8,1.8,1.8,1.8,0,0.600735743558106,0.600735743558106,0.600735743558106,0.600735743558106,0,0.0,1.0
2002-09-09,1.75,1.75,1.75,1.75,1000,0.584048639570381,0.584048639570381,0.584048639570381,0.584048639570381,2996.32578767289,0.0,1.0
2002-09-10,1.7,1.75,1.7,1.75,47700,0.567361535582656,0.584048639570381,0.567361535582656,0.584048639570381,142924.740071997,0.0,1.0
2002-09-11,1.7,1.8,1.7,1.75,54700,0.567361535582656,0.600735743558106,0.567361535582656,0.584048639570381,163899.020585707,0.0,1.0
2002-09-12,1.65,1.65,1.65,1.65,1000,0.560319577699836,0.560319577699836,0.560319577699836,0.560319577699836,2944.74807889705,0.0289,1.0
2002-09-13,1.65,1.65,1.65,1.65,0,0.560319577699836,0.560319577699836,0.560319577699836,0.560319577699836,0,0.0,1.0
2002-09-16,1.69,1.69,1.69,1.69,100,0.573903082613771,0.573903082613771,0.573903082613771,0.573903082613771,294.474807889705,0.0,1.0
2002-09-17,1.55,1.68,1.55,1.68,3500,0.526360815414997,0.570507206385288,0.526360815414997,0.570507206385288,10306.6182761397,0.0,1.0
2002-09-18,1.49,1.59,1.48,1.55,20600,0.505985558044094,0.539944320328933,0.50258968181561,0.526360815414997,60661.8104252793,0.0,1.0
2002-09-19,1.54,1.54,1.49,1.49,36600,0.522964939186514,0.522964939186514,0.505985558044094,0.505985558044094,107777.779687632,0.0,1.0
2002-09-20,1.52,1.52,1.47,1.49,28500,0.516173186729546,0.516173186729546,0.499193805587127,0.505985558044094,83925.320248566,0.0,1.0
2002-09-23,1.5,1.5,1.48,1.5,1700,0.509381434272578,0.509381434272578,0.50258968181561,0.509381434272578,5006.07173412499,0.0,1.0
2002-09-24,1.5,1.5,1.5,1.5,142500,0.509381434272578,0.509381434272578,0.509381434272578,0.509381434272578,419626.60124283,0.0,1.0
2002-09-25,1.46,1.48,1.46,1.48,29500,0.495797929358643,0.50258968181561,0.495797929358643,0.50258968181561,86870.068327463,0.0,1.0
2002-09-26,1.51,1.52,1.47,1.47,1800,0.512777310501062,0.516173186729546,0.499193805587127,0.499193805587127,5300.5465420147,0.0,1.0
2002-09-27,1.48,1.6,1.48,1.51,11900,0.50258968181561,0.543340196557417,0.50258968181561,0.512777310501062,35042.502138875,0.0,1.0
2002-09-30,1.36,1.5,1.35,1.4,31700,0.461839167073804,0.509381434272578,0.45844329084532,0.47542267198774,93348.5141010366,0.0,1.0
2002-10-01,1.45,1.5,1.37,1.38,19500,0.492402053130159,0.509381434272578,0.465235043302288,0.468630919530772,57422.5875384925,0.0,1.0
2002-10-02,1.5,1.5,1.5,1.5,2500,0.509381434272578,0.509381434272578,0.509381434272578,0.509381434272578,7361.87019724264,0.0,1.0
2002-10-03,1.5,1.5,1.5,1.5,0,0.509381434272578,0.509381434272578,0.509381434272578,0.509381434272578,0,0.0,1.0
2002-10-04,1.5,1.5,1.45,1.49,11400,0.509381434272578,0.509381434272578,0.492402053130159,0.505985558044094,33570.1280994264,0.0,1.0
2002-10-07,1.45,1.5,1.41,1.42,9900,0.492402053130159,0.509381434272578,0.478818548216223,0.482214424444707,29153.0059810808,0.0,1.0
2002-10-08,1.45,1.49,1.4,1.45,8700,0.492402053130159,0.505985558044094,0.47542267198774,0.492402053130159,25619.3082864044,0.0,1.0
2002-10-09,1.41,1.46,1.41,1.45,17500,0.478818548216223,0.495797929358643,0.478818548216223,0.492402053130159,51533.0913806985,0.0,1.0
2002-10-10,1.46,1.5,1.41,1.41,4300,0.495797929358643,0.509381434272578,0.478818548216223,0.478818548216223,12662.4167392573,0.0,1.0
2002-10-11,1.4,1.55,1.4,1.45,125000,0.47542267198774,0.526360815414997,0.47542267198774,0.492402053130159,368093.509862131,0.0,1.0
2002-10-14,1.44,1.44,1.42,1.42,3800,0.489006176901675,0.489006176901675,0.482214424444707,0.482214424444707,11190.0426998088,0.0,1.0
2002-10-15,1.48,1.48,1.48,1.48,100,0.50258968181561,0.50258968181561,0.50258968181561,0.50258968181561,294.474807889706,0.0,1.0
2002-10-16,1.51,1.55,1.51,1.55,4100,0.512777310501062,0.526360815414997,0.512777310501062,0.526360815414997,12073.4671234779,0.0,1.0
2002-10-17,1.51,1.55,1.5,1.51,11100,0.512777310501062,0.526360815414997,0.509381434272578,0.512777310501062,32686.7036757573,0.0,1.0
2002-10-18,1.5,1.5,1.49,1.5,5600,0.509381434272578,0.509381434272578,0.505985558044094,0.509381434272578,16490.5892418235,0.0,1.0
2002-10-21,1.5,1.55,1.5,1.55,15400,0.509381434272578,0.526360815414997,0.509381434272578,0.526360815414997,45349.1204150146,0.0,1.0
2002-10-22,1.5,1.55,1.5,1.52,81800,0.509381434272578,0.526360815414997,0.509381434272578,0.516173186729546,240880.392853779,0.0,1.0
2002-10-23,1.5,1.5,1.5,1.5,0,0.509381434272578,0.509381434272578,0.509381434272578,0.509381434272578,0,0.0,1.0
2002-10-24,1.53,1.53,1.51,1.51,1100,0.51956906295803,0.51956906295803,0.512777310501062,0.512777310501062,3239.22288678676,0.0,1.0
2002-10-25,1.55,1.55,1.55,1.55,500,0.526360815414997,0.526360815414997,0.526360815414997,0.526360815414997,1472.37403944853,0.0,1.0
2002-10-28,1.89,1.9,1.65,1.65,23700,0.641820607183448,0.645216483411932,0.560319577699836,0.560319577699836,69790.5294698602,0.0,1.0
2002-10-29,1.9,1.9,1.89,1.89,300,0.645216483411932,0.645216483411932,0.641820607183448,0.641820607183448,883.424423669116,0.0,1.0
2002-10-30,1.83,1.88,1.83,1.85,4200,0.621445349812545,0.638424730954965,0.621445349812545,0.628237102269513,12367.9419313676,0.0,1.0
2002-10-31,1.85,1.88,1.85,1.88,123700,0.628237102269513,0.638424730954965,0.628237102269513,0.638424730954965,364265.337359566,0.0,1.0
2002-11-01,1.85,1.85,1.85,1.85,0,0.628237102269513,0.628237102269513,0.628237102269513,0.628237102269513,0,0.0,1.0
2002-11-04,2.05,2.09,1.89,1.89,12000,0.69615462683919,0.709738131753126,0.641820607183448,0.641820607183448,35336.9769467646,0.0,1.0
2002-11-05,1.96,2.16,1.95,1.95,28900,0.665591740782835,0.733509265352513,0.662195864554352,0.662195864554352,85103.2194801249,0.0,1.0
2002-11-06,2.05,2.05,1.98,1.98,6800,0.69615462683919,0.69615462683919,0.672383493239803,0.672383493239803,20024.2869365,0.0,1.0
2002-11-07,2.04,2.04,1.96,2.0,2600,0.692758750610706,0.692758750610706,0.665591740782835,0.679175245696771,7656.34500513234,0.0,1.0
2002-11-08,2.0,2.04,2.0,2.04,200,0.679175245696771,0.692758750610706,0.679175245696771,0.692758750610706,588.94961577941,0.0,1.0
2002-11-11,1.9,2.02,1.9,2.0,12600,0.645216483411932,0.685966998153739,0.645216483411932,0.679175245696771,37103.8257941029,0.0,1.0
2002-11-12,1.95,1.95,1.95,1.95,5000,0.662195864554352,0.662195864554352,0.662195864554352,0.662195864554352,14723.7403944853,0.0,1.0
2002-11-13,1.84,1.91,1.84,1.85,15200,0.624841226041029,0.648612359640416,0.624841226041029,0.628237102269513,44760.1707992352,0.0,1.0
2002-11-14,1.83,1.83,1.83,1.83,2200,0.621445349812545,0.621445349812545,0.621445349812545,0.621445349812545,6478.44577357352,0.0,1.0
2002-11-15,1.97,2.01,1.85,1.85,26000,0.668987617011319,0.682571121925255,0.628237102269513,0.628237102269513,76563.4500513234,0.0,1.0
2002-11-18,1.95,2.0,1.9,1.99,14700,0.662195864554352,0.679175245696771,0.645216483411932,0.675779369468287,43287.7967597867,0.0,1.0
2002-11-19,1.9,1.9,1.85,1.85,3400,0.645216483411932,0.645216483411932,0.628237102269513,0.628237102269513,10012.14346825,0.0,1.0
2002-11-20,1.89,1.89,1.89,1.89,100,0.641820607183448,0.641820607183448,0.641820607183448,0.641820607183448,294.474807889705,0.0,1.0
2002-11-21,2.0,2.05,1.94,1.94,17900,0.679175245696771,0.69615462683919,0.658799988325868,0.658799988325868,52710.9906122572,0.0,1.0
2002-11-22,2.01,2.03,1.99,1.99,190100,0.682571121925255,0.689362874382222,0.675779369468287,0.675779369468287,559796.609798329,0.0,1.0
2002-11-25,1.99,2.0,1.99,2.0,6800,0.675779369468287,0.679175245696771,0.675779369468287,0.679175245696771,20024.2869365,0.0,1.0
2002-11-26,1.9,1.99,1.9,1.99,11000,0.645216483411932,0.675779369468287,0.645216483411932,0.675779369468287,32392.2288678676,0.0,1.0
2002-11-27,1.96,1.96,1.91,1.91,600,0.665591740782835,0.665591740782835,0.648612359640416,0.648612359640416,1766.84884733823,0.0,1.0
2002-11-29,1.96,1.96,1.96,1.96,0,0.665591740782835,0.665591740782835,0.665591740782835,0.665591740782835,0,0.0,1.0
2002-12-02,2.0,2.0,1.95,2.0,6200,0.679175245696771,0.679175245696771,0.662195864554352,0.679175245696771,18257.4380891617,0.0,1.0
2002-12-03,2.0,2.0,2.0,2.0,0,0.679175245696771,0.679175245696771,0.679175245696771,0.679175245696771,0,0.0,1.0
2002-12-04,2.0,2.0,2.0,2.0,201100,0.679175245696771,0.679175245696771,0.679175245696771,0.679175245696771,592188.838666197,0.0,1.0
2002-12-05,2.0,2.0,2.0,2.0,500200,0.679175245696771,0.679175245696771,0.679175245696771,0.679175245696771,1472962.98906431,0.0,1.0
2002-12-06,2.0,2.0,1.96,1.96,19100,0.679175245696771,0.679175245696771,0.665591740782835,0.665591740782835,56244.6883069337,0.0,1.0
2002-12-09,2.02,2.02,2.0,2.0,15000,0.685966998153739,0.685966998153739,0.679175245696771,0.679175245696771,44171.2211834558,0.0,1.0
2002-12-10,2.03,2.05,2.02,2.05,11900,0.689362874382222,0.69615462683919,0.685966998153739,0.69615462683919,35042.502138875,0.0,1.0
2002-12-11,2.0,2.0,2.0,2.0,4200,0.679175245696771,0.679175245696771,0.679175245696771,0.679175245696771,12367.9419313676,0.0,1.0
2002-12-12,2.0,2.12,2.0,2.05,206600,0.679175245696771,0.719925760438577,0.679175245696771,0.69615462683919,608384.953100131,0.0,1.0
2002-12-13,2.0,2.01,2.0,2.01,830300,0.679175245696771,0.682571121925255,0.679175245696771,0.682571121925255,2445024.32990822,0.0,1.0
2002-12-16,2.15,2.15,2.02,2.02,18100,0.730113389124029,0.730113389124029,0.685966998153739,0.685966998153739,53299.9402280366,0.0,1.0
2002-12-17,2.17,2.17,2.15,2.15,118600,0.736905141580996,0.736905141580996,0.730113389124029,0.730113389124029,349247.122157191,0.0,1.0
2002-12-18,2.1,2.19,2.1,2.17,4600,0.713134007981609,0.743696894037964,0.713134007981609,0.736905141580996,13545.8411629265,0.0,1.0
2002-12-19,2.15,2.2,2.14,2.15,57500,0.730113389124029,0.747092770266448,0.726717512895545,0.730113389124029,169323.01453658,0.0,1.0
2002-12-20,2.2,2.25,2.17,2.25,6400,0.747092770266448,0.764072151408867,0.736905141580996,0.764072151408867,18846.3877049411,0.0,1.0
2002-12-23,2.2,2.2,2.2,2.2,1100,0.757110605140475,0.757110605140475,0.757110605140475,0.757110605140475,3196.3625705005,0.0295,1.0
2002-12-24,2.2,2.2,2.2,2.2,0,0.757110605140475,0.757110605140475,0.757110605140475,0.757110605140475,0,0.0,1.0
2002-12-26,2.22,2.22,2.2,2.2,2200,0.763993428823571,0.763993428823571,0.757110605140475,0.757110605140475,6392.725141001,0.0,1.0
2002-12-27,2.15,2.19,2.09,2.19,4300,0.739903545932737,0.753669193298928,0.719255074883451,0.753669193298928,12494.871866502,0.0,1.0
2002-12-30,2.3,2.31,2.25,2.25,9700,0.791524723555951,0.794966135397499,0.774317664348213,0.774317664348213,28186.1063035044,0.0,1.0
2002-12-31,2.34,2.34,2.3,2.3,600,0.805290370922142,0.805290370922142,0.791524723555951,0.791524723555951,1743.47049300027,0.0,1.0
2003-01-02,2.47,2.47,2.32,2.32,1500,0.850028724862261,0.850028724862261,0.798407547239047,0.798407547239047,4358.67623250068,0.0,1.0
2003-01-03,2.5,2.5,2.45,2.45,2500,0.860352960386904,0.860352960386904,0.843145901179166,0.843145901179166,7264.46038750114,0.0,1.0
2003-01-06,2.51,2.51,2.51,2.51,4800,0.863794372228451,0.863794372228451,0.863794372228451,0.863794372228451,13947.7639440022,0.0,1.0
2003-01-07,2.5,2.5,2.5,2.5,5000,0.860352960386904,0.860352960386904,0.860352960386904,0.860352960386904,14528.9207750023,0.0,1.0
2003-01-08,2.5,2.5,2.49,2.5,50700,0.860352960386904,0.860352960386904,0.856911548545356,0.860352960386904,147323.256658523,0.0,1.0
2003-01-09,2.5,2.5,2.35,2.4,155400,0.860352960386904,0.860352960386904,0.80873178276369,0.825938841971428,451558.857687071,0.0,1.0
2003-01-10,2.69,2.86,2.49,2.49,40300,0.925739785376308,0.984243786682618,0.856911548545356,0.856911548545356,117103.101446518,0.0,1.0
2003-01-13,2.85,2.85,2.7,2.7,10100,0.98080237484107,0.98080237484107,0.929181197217856,0.929181197217856,29348.4199655046,0.0,1.0
2003-01-14,2.85,2.85,2.8,2.85,4400,0.98080237484107,0.98080237484107,0.963595315633332,0.98080237484107,12785.450282002,0.0,1.0
2003-01-15,2.85,2.85,2.85,2.85,5000,0.98080237484107,0.98080237484107,0.98080237484107,0.98080237484107,14528.9207750023,0.0,1.0
2003-01-16,2.85,2.85,2.85,2.85,1200,0.98080237484107,0.98080237484107,0.98080237484107,0.98080237484107,3486.94098600055,0.0,1.0
2003-01-17,2.75,2.8,2.75,2.8,6400,0.946388256425594,0.963595315633332,0.946388256425594,0.963595315633332,18597.0185920029,0.0,1.0
2003-01-21,2.5,2.7,2.45,2.65,29700,0.860352960386904,0.929181197217856,0.843145901179166,0.911974138010118,86301.7894035135,0.0,1.0
2003-01-22,2.5,2.5,2.49,2.49,4200,0.860352960386904,0.860352960386904,0.856911548545356,0.856911548545356,12204.2934510019,0.0,1.0
2003-01-23,2.5,2.51,2.45,2.45,85400,0.860352960386904,0.863794372228451,0.843145901179166,0.843145901179166,248153.966837039,0.0,1.0
2003-01-24,2.53,2.53,2.49,2.49,18500,0.870677195911546,0.870677195911546,0.856911548545356,0.856911548545356,53757.0068675085,0.0,1.0
2003-01-27,2.55,2.55,2.54,2.54,500,0.877560019594642,0.877560019594642,0.874118607753094,0.874118607753094,1452.89207750023,0.0,1.0
2003-01-28,2.51,2.59,2.5,2.55,57900,0.863794372228451,0.891325666960832,0.860352960386904,0.877560019594642,168244.902574526,0.0,1.0
2003-01-29,2.51,2.59,2.5,2.55,1100,0.863794372228451,0.891325666960832,0.860352960386904,0.877560019594642,3196.3625705005,0.0,1.0
2003-01-30,2.53,2.53,2.4,2.4,16100,0.870677195911546,0.870677195911546,0.825938841971428,0.825938841971428,46783.1248955074,0.0,1.0
2003-01-31,2.52,2.52,2.52,2.52,200,0.867235784069999,0.867235784069999,0.867235784069999,0.867235784069999,581.156831000091,0.0,1.0
2003-02-03,2.52,2.52,2.52,2.52,200,0.867235784069999,0.867235784069999,0.867235784069999,0.867235784069999,581.156831000091,0.0,1.0
2003-02-04,2.6,2.61,2.54,2.54,12300,0.89476707880238,0.898208490643927,0.874118607753094,0.874118607753094,35741.1451065056,0.0,1.0
2003-02-05,2.5,2.58,2.5,2.58,15600,0.860352960386904,0.887884255119285,0.860352960386904,0.887884255119285,45330.2328180071,0.0,1.0
2003-02-06,2.5,2.51,2.45,2.48,23500,0.860352960386904,0.863794372228451,0.843145901179166,0.853470136703808,68285.9276425107,0.0,1.0
2003-02-07,2.54,2.54,2.5,2.5,31500,0.874118607753094,0.874118607753094,0.860352960386904,0.860352960386904,91532.2008825144,0.0,1.0
2003-02-10,2.59,2.59,2.55,2.55,10300,0.891325666960832,0.891325666960832,0.877560019594642,0.877560019594642,29929.5767965047,0.0,1.0
2003-02-11,2.56,2.56,2.55,2.55,7600,0.881001431436189,0.881001431436189,0.877560019594642,0.877560019594642,22083.9595780035,0.0,1.0
2003-02-12,2.56,2.56,2.55,2.55,19700,0.881001431436189,0.881001431436189,0.877560019594642,0.877560019594642,57243.947853509,0.0,1.0
2003-02-13,2.5,2.55,2.4,2.55,55800,0.860352960386904,0.877560019594642,0.825938841971428,0.877560019594642,162142.755849025,0.0,1.0
2003-02-14,2.5,2.5,2.41,2.48,65800,0.860352960386904,0.860352960386904,0.829380253812975,0.853470136703808,191200.59739903,0.0,1.0
2003-02-18,2.53,2.54,2.5,2.54,1700,0.870677195911546,0.874118607753094,0.860352960386904,0.874118607753094,4939.83306350078,0.0,1.0
2003-02-19,2.5,2.53,2.5,2.53,200,0.860352960386904,0.870677195911546,0.860352960386904,0.870677195911546,581.156831000091,0.0,1.0
2003-02-20,2.52,2.52,2.5,2.5,64100,0.867235784069999,0.867235784069999,0.860352960386904,0.860352960386904,186260.764335529,0.0,1.0
2003-02-21,2.57,2.58,2.55,2.55,12300,0.884442843277737,0.887884255119285,0.877560019594642,0.877560019594642,35741.1451065056,0.0,1.0
2003-02-24,2.52,2.52,2.52,2.52,500,0.867235784069999,0.867235784069999,0.867235784069999,0.867235784069999,1452.89207750023,0.0,1.0
2003-02-25,2.51,2.6,2.5,2.55,58300,0.863794372228451,0.89476707880238,0.860352960386904,0.877560019594642,169407.216236527,0.0,1.0
2003-02-26,2.5,2.5,2.5,2.5,200,0.860352960386904,0.860352960386904,0.860352960386904,0.860352960386904,581.156831000091,0.0,1.0
2003-02-27,2.51,2.53,2.49,2.53,126200,0.863794372228451,0.870677195911546,0.856911548545356,0.870677195911546,366709.960361058,0.0,1.0
2003-02-28,2.54,2.54,2.51,2.51,600,0.874118607753094,0.874118607753094,0.863794372228451,0.863794372228451,1743.47049300027,0.0,1.0
2003-03-03,2.61,2.61,2.51,2.57,12400,0.898208490643927,0.898208490643927,0.863794372228451,0.884442843277737,36031.7235220057,0.0,1.0
2003-03-04,2.62,2.62,2.59,2.61,9600,0.901649902485475,0.901649902485475,0.891325666960832,0.898208490643927,27895.5278880044,0.0,1.0
2003-03-05,2.62,2.64,2.6,2.6,104900,0.901649902485475,0.90853272616857,0.89476707880238,0.89476707880238,304816.757859548,0.0,1.0
2003-03-06,2.69,2.69,2.62,2.62,33600,0.925739785376308,0.925739785376308,0.901649902485475,0.901649902485475,97634.3476080154,0.0,1.0
2003-03-07,2.7,2.72,2.66,2.67,3300,0.929181197217856,0.936064020900951,0.915415549851666,0.918856961693213,9589.08771150151,0.0,1.0
2003-03-10,2.72,2.75,2.72,2.72,7000,0.936064020900951,0.946388256425594,0.936064020900951,0.936064020900951,20340.4890850032,0.0,1.0
2003-03-11,2.7,2.73,2.7,2.73,5400,0.929181197217856,0.939505432742499,0.929181197217856,0.939505432742499,15691.2344370025,0.0,1.0
2003-03-12,2.72,2.72,2.67,2.71,5100,0.936064020900951,0.936064020900951,0.918856961693213,0.932622609059404,14819.4991905023,0.0,1.0
2003-03-13,2.88,2.88,2.75,2.77,52900,0.991126610365713,0.991126610365713,0.946388256425594,0.953271080108689,153715.981799524,0.0,1.0
2003-03-14,2.94,2.95,2.85,2.88,2600,1.011775081415,1.01521649325655,0.98080237484107,0.991126610365713,7555.03880300118,0.0,1.0
2003-03-17,2.9,2.95,2.86,2.95,8200,0.998009434048808,1.01521649325655,0.984243786682618,1.01521649325655,23827.4300710037,0.0,1.0
2003-03-18,2.85,2.86,2.85,2.86,1300,0.98080237484107,0.984243786682618,0.98080237484107,0.984243786682618,3777.51940150059,0.0,1.0
2003-03-19,2.87,2.93,2.85,2.85,5400,0.987685198524165,1.00833366957345,0.98080237484107,0.98080237484107,15691.2344370025,0.0,1.0
2003-03-20,2.85,2.85,2.7,2.85,11300,0.98080237484107,0.98080237484107,0.929181197217856,0.98080237484107,32835.3609515052,0.0,1.0
2003-03-21,2.97,2.97,2.85,2.85,8200,1.02209931693964,1.02209931693964,0.98080237484107,0.98080237484107,23827.4300710038,0.0,1.0
2003-03-24,2.99,2.99,2.83,2.97,4100,1.02898214062274,1.02898214062274,0.973919551157975,1.02209931693964,11913.7150355018,0.0,1.0
2003-03-25,2.9,2.99,2.9,2.96,5600,0.998009434048808,1.02898214062274,0.998009434048808,1.01865790509809,16272.3912680026,0.0,1.0
2003-03-26,2.9,2.95,2.9,2.95,600,0.998009434048808,1.01521649325655,0.998009434048808,1.01521649325655,1743.47049300027,0.0,1.0
2003-03-27,2.81,2.85,2.8,2.8,5100,0.96703672747488,0.98080237484107,0.963595315633332,0.963595315633332,14819.4991905023,0.0,1.0
2003-03-28,2.81,2.82,2.8,2.82,5200,0.96703672747488,0.970478139316427,0.963595315633332,0.970478139316427,15110.0776060024,0.0,1.0
2003-03-31,2.75,2.75,2.65,2.71,15300,0.946388256425594,0.946388256425594,0.911974138010118,0.932622609059404,44458.497571507,0.0,1.0
2003-04-01,2.82,2.82,2.7,2.7,20300,0.970478139316427,0.970478139316427,0.929181197217856,0.929181197217856,58987.4183465093,0.0,1.0
2003-04-02,2.89,2.89,2.88,2.88,4900,0.994568022207261,0.994568022207261,0.991126610365713,0.991126610365713,14238.3423595022,0.0,1.0
2003-04-03,3.03,3.25,2.85,2.86,42700,1.04274778798893,1.11845884850297,0.98080237484107,0.984243786682618,124076.983418519,0.0,1.0
2003-04-04,2.95,3.03,2.95,3.03,1300,1.01521649325655,1.04274778798893,1.01521649325655,1.04274778798893,3777.51940150058,0.0,1.0
2003-04-07,2.97,2.99,2.91,2.91,2800,1.02209931693964,1.02898214062274,1.00145084589036,1.00145084589036,8136.19563400129,0.0,1.0
2003-04-08,2.99,3.0,2.95,3.0,3900,1.02898214062274,1.03242355246428,1.01521649325655,1.03242355246428,11332.5582045017,0.0,1.0
2003-04-09,2.99,3.0,2.99,2.99,8800,1.04426200919921,1.04775452428014,1.04426200919921,1.04426200919921,25196.7415918705,0.0444,1.0
2003-04-10,3.0,3.0,3.0,3.0,1000,1.04775452428014,1.04775452428014,1.04775452428014,1.04775452428014,2863.2660899853,0.0,1.0
2003-04-11,3.15,3.15,3.0,3.0,28600,1.10014225049415,1.10014225049415,1.04775452428014,1.04775452428014,81889.4101735792,0.0,1.0
2003-04-14,3.23,3.25,3.15,3.15,6200,1.12808237114162,1.13506740130349,1.10014225049415,1.10014225049415,17752.2497579088,0.0,1.0
2003-04-15,3.25,3.34,3.23,3.23,20200,1.13506740130349,1.16650003703189,1.12808237114162,1.12808237114162,57837.9750177027,0.0,1.0
2003-04-16,3.3,3.3,3.29,3.29,5200,1.15252997670816,1.15252997670816,1.14903746162722,1.14903746162722,14888.9836679235,0.0,1.0
2003-04-17,3.4,3.41,3.25,3.3,20900,1.18745512751749,1.19094764259843,1.13506740130349,1.15252997670816,59842.2612806928,0.0,1.0
2003-04-21,3.67,3.7,3.4,3.4,103600,1.28175303470271,1.29223057994551,1.18745512751749,1.18745512751749,296634.366922475,0.0,1.0
2003-04-22,3.71,3.81,3.64,3.72,91900,1.29572309502644,1.33064824583578,1.27127548945991,1.29921561010738,263134.153669649,0.0,1.0
2003-04-23,3.82,3.9,3.73,3.73,24100,1.33414076091671,1.36208088156418,1.30270812518831,1.30270812518831,69004.7127686457,0.0,1.0
2003-04-24,3.79,3.96,3.73,3.82,35700,1.32366321567391,1.38303597204979,1.30270812518831,1.33414076091671,102218.599412475,0.0,1.0
2003-04-25,3.51,3.84,3.45,3.83,9300,1.22587279340777,1.34112579107858,1.20491770292216,1.33763327599765,26628.3746368631,0.0,1.0
2003-04-28,3.4,3.46,3.24,3.46,16700,1.18745512751749,1.2084102180031,1.13157488622255,1.2084102180031,47816.5437027545,0.0,1.0
2003-04-29,3.32,3.37,3.3,3.37,12000,1.15951500687002,1.17697758227469,1.15252997670816,1.17697758227469,34359.1930798236,0.0,1.0
2003-04-30,3.6,3.6,3.32,3.32,14500,1.25730542913617,1.25730542913617,1.15951500687002,1.15951500687002,41517.3583047867,0.0,1.0
2003-05-01,3.7,3.7,3.52,3.53,4900,1.29223057994551,1.29223057994551,1.2293653084887,1.23285782356963,14030.0038409279,0.0,1.0
2003-05-02,3.82,3.82,3.76,3.8,4300,1.33414076091671,1.33414076091671,1.31318567043111,1.32715573075485,12312.0441869368,0.0,1.0
2003-05-05,3.94,3.94,3.84,3.85,9100,1.37605094188792,1.37605094188792,1.34112579107858,1.34461830615952,26055.7214188661,0.0,1.0
2003-05-06,3.89,4.0,3.89,3.98,8200,1.35858836648325,1.39700603237352,1.35858836648325,1.39002100221166,23478.7819378794,0.0,1.0
2003-05-07,3.95,3.95,3.91,3.94,22600,1.37954345696885,1.37954345696885,1.36557339664512,1.37605094188792,64709.8136336677,0.0,1.0
2003-05-08,3.9,3.92,3.9,3.9,800,1.36208088156418,1.36906591172605,1.36208088156418,1.36208088156418,2290.61287198824,0.0,1.0
2003-05-09,4.09,4.09,3.8,3.8,131600,1.42843866810193,1.42843866810193,1.32715573075485,1.32715573075485,376805.817442063,0.0,1.0
2003-05-12,4.08,4.09,4.0,4.09,8800,1.42494615302099,1.42843866810193,1.39700603237352,1.42843866810193,25196.7415918706,0.0,1.0
2003-05-13,4.03,4.09,4.01,4.09,7200,1.40748357761632,1.42843866810193,1.40049854745446,1.42843866810193,20615.5158478941,0.0,1.0
2003-05-14,4.18,4.18,4.03,4.03,28400,1.45987130383033,1.45987130383033,1.40748357761632,1.40748357761632,81316.7569555823,0.0,1.0
2003-05-15,4.27,4.35,4.2,4.25,42600,1.49130393955874,1.51924406020621,1.4668563339922,1.48431890939687,121975.135433373,0.0,1.0
2003-05-16,4.57,4.59,4.27,4.27,73300,1.59607939198675,1.60306442214862,1.49130393955874,1.49130393955874,209877.404395922,0.0,1.0
2003-05-19,4.48,4.77,4.45,4.75,77200,1.56464675625835,1.66592969360543,1.55416921101554,1.65894466344356,221044.142146864,0.0,1.0
2003-05-20,4.26,4.41,4.2,4.38,81500,1.4878114244778,1.54019915069181,1.4668563339922,1.52972160544901,233356.186333801,0.0,1.0
2003-05-21,4.39,4.4,4.29,4.29,12200,1.53321412052994,1.53670663561088,1.4982889697206,1.4982889697206,34931.8462978206,0.0,1.0
2003-05-22,4.47,4.51,4.42,4.42,9300,1.56115424117741,1.57512430150115,1.54369166577274,1.54369166577274,26628.3746368632,0.0,1.0
2003-05-23,4.56,4.6,4.49,4.49,13600,1.59258687690582,1.60655693722955,1.56813927133928,1.56813927133928,38940.4188237998,0.0,1.0
2003-05-27,4.85,4.9,4.55,4.55,27700,1.6938698142529,1.71133238965757,1.58909436182488,1.58909436182488,79312.4706925924,0.0,1.0
2003-05-28,4.81,4.85,4.7,4.85,33900,1.67989975392916,1.6938698142529,1.64148208803889,1.6938698142529,97064.7204505014,0.0,1.0
2003-05-29,4.92,5.04,4.71,4.8,155700,1.71831741981943,1.76022760079064,1.64497460311982,1.67640723884823,445810.53021071,0.0,1.0
2003-05-30,5.04,5.15,4.85,5.1,31200,1.76022760079064,1.79864526668091,1.6938698142529,1.78118269127624,89333.902007541,0.0,1.0
2003-06-02,4.87,5.04,4.87,5.04,113500,1.70085484441476,1.76022760079064,1.70085484441476,1.76022760079064,324980.701213331,0.0,1.0
2003-06-03,4.79,4.8,4.7,4.8,9000,1.67291472376729,1.67640723884823,1.64148208803889,1.67640723884823,25769.3948098677,0.0,1.0
2003-06-04,4.84,4.9,4.78,4.85,10200,1.69037729917196,1.71133238965757,1.66942220868636,1.6938698142529,29205.31411785,0.0,1.0
2003-06-05,4.85,5.0,4.65,4.73,48100,1.6938698142529,1.7462575404669,1.62401951263422,1.65195963328169,137723.098928292,0.0,1.0
2003-06-06,4.91,4.91,4.83,4.86,17600,1.7148249047385,1.7148249047385,1.68688478409103,1.69736232933383,50393.4831837411,0.0,1.0
2003-06-09,4.95,5.1,4.81,4.81,45200,1.72879496506223,1.78118269127624,1.67989975392916,1.67989975392916,129419.627267335,0.0,1.0
2003-06-10,4.96,5.05,4.9,4.9,7000,1.73228748014317,1.76372011587157,1.71133238965757,1.71133238965757,20042.862629897,0.0,1.0
2003-06-11,4.95,5.0,4.9,4.95,18800,1.72879496506223,1.7462575404669,1.71133238965757,1.72879496506223,53829.4024917236,0.0,1.0
2003-06-12,5.0,5.01,4.95,5.0,42200,1.7462575404669,1.74975005554784,1.72879496506223,1.7462575404669,120829.828997379,0.0,1.0
2003-06-13,4.95,4.95,4.9,4.9,11900,1.72879496506223,1.72879496506223,1.71133238965757,1.71133238965757,34072.866470825,0.0,1.0
2003-06-16,4.95,4.99,4.9,4.91,4000,1.72879496506223,1.74276502538597,1.71133238965757,1.7148249047385,11453.0643599412,0.0,1.0
2003-06-17,4.94,4.94,4.9,4.9,6100,1.7253024499813,1.7253024499813,1.71133238965757,1.71133238965757,17465.9231489103,0.0,1.0
2003-06-18,4.9,4.95,4.78,4.9,21900,1.71133238965757,1.72879496506223,1.66942220868636,1.71133238965757,62705.5273706777,0.0,1.0
2003-06-19,4.95,5.0,4.91,4.95,2400,1.72879496506223,1.7462575404669,1.7148249047385,1.72879496506223,6871.83861596471,0.0,1.0
2003-06-20,4.95,4.99,4.9,4.99,10000,1.72879496506223,1.74276502538597,1.71133238965757,1.74276502538597,28632.660899853,0.0,1.0
2003-06-23,5.01,5.05,4.89,4.93,13100,1.74975005554784,1.76372011587157,1.70783987457663,1.72180993490037,37508.7857788072,0.0,1.0
2003-06-24,4.91,5.0,4.9,5.0,17100,1.7148249047385,1.7462575404669,1.71133238965757,1.7462575404669,48961.8501387484,0.0,1.0
2003-06-25,4.92,4.94,4.9,4.92,17300,1.71831741981943,1.7253024499813,1.71133238965757,1.71831741981943,49534.5033567456,0.0,1.0
2003-06-26,4.9,4.94,4.9,4.91,23800,1.72610572844992,1.74019638745767,1.72610572844992,1.72962839320185,67562.4894106152,0.0423,1.0
2003-06-27,4.99,5.0,4.8,4.95,22200,1.75780971121736,1.7613323759693,1.69087908093053,1.74371905220961,63020.4733157842,0.0,1.0
2003-06-30,4.94,4.95,4.91,4.95,4200,1.74019638745767,1.74371905220961,1.72962839320185,1.74371905220961,11922.7922489321,0.0,1.0
2003-07-01,4.98,5.0,4.92,4.92,5700,1.75428704646542,1.7613323759693,1.73315105795379,1.73315105795379,16180.9323378365,0.0,1.0
2003-07-02,5.0,5.09,4.97,5.0,28100,1.7613323759693,1.79303635873675,1.75076438171349,1.7613323759693,79769.1576654746,0.0,1.0
2003-07-03,5.05,5.05,4.91,5.0,14900,1.77894569972899,1.77894569972899,1.72962839320185,1.7613323759693,42297.5248831165,0.0,1.0
2003-07-07,5.0,5.1,5.0,5.1,9900,1.7613323759693,1.79655902348869,1.7613323759693,1.79655902348869,28103.7245867686,0.0,1.0
2003-07-08,5.16,5.35,5.01,5.01,38100,1.81769501200032,1.88462564228715,1.76485504072124,1.76485504072124,108156.75825817,0.0,1.0
2003-07-09,5.18,5.2,5.06,5.15,16600,1.8247403415042,1.83178567100807,1.78246836448093,1.81417234724838,47123.4169838745,0.0,1.0
2003-07-10,5.2,5.25,5.1,5.1,11500,1.83178567100807,1.84939899476777,1.79655902348869,1.79655902348869,32645.7406815999,0.0,1.0
2003-07-11,5.16,5.32,5.16,5.24,4300,1.81769501200032,1.87405764803134,1.81769501200032,1.84587633001583,12206.6682548591,0.0,1.0
2003-07-14,5.16,5.22,5.16,5.17,3700,1.81769501200032,1.83883100051195,1.81769501200032,1.82121767675226,10503.4122192973,0.0,1.0
2003-07-15,5.22,5.3,5.21,5.21,12200,1.83883100051195,1.86701231852746,1.83530833576001,1.83530833576001,34632.8727230886,0.0,1.0
2003-07-16,5.15,5.16,5.03,5.16,22600,1.81417234724838,1.81769501200032,1.77190037022512,1.81769501200032,64155.977339492,0.0,1.0
2003-07-17,5.14,5.15,5.06,5.14,18000,1.81064968249644,1.81417234724838,1.78246836448093,1.81064968249644,51097.681066852,0.0,1.0
2003-07-18,5.24,5.24,5.15,5.19,11900,1.84587633001583,1.84587633001583,1.81417234724838,1.82826300625613,33781.2447053077,0.0,1.0
2003-07-21,5.24,5.25,5.23,5.23,700,1.84587633001583,1.84939899476777,1.84235366526389,1.84235366526389,1987.13204148869,0.0,1.0
2003-07-22,5.22,5.34,5.05,5.26,10000,1.83883100051195,1.88110297753521,1.77894569972899,1.8529216595197,28387.6005926956,0.0,1.0
2003-07-23,5.18,5.2,5.16,5.2,4100,1.8247403415042,1.83178567100807,1.81769501200032,1.83178567100807,11638.9162430052,0.0,1.0
2003-07-24,5.2,5.28,5.16,5.17,4600,1.83178567100807,1.85996698902358,1.81769501200032,1.82121767675226,13058.29627264,0.0,1.0
2003-07-25,5.22,5.25,5.11,5.15,9900,1.83883100051195,1.84939899476777,1.80008168824063,1.81417234724838,28103.7245867686,0.0,1.0
2003-07-28,5.13,5.25,5.11,5.18,5000,1.8071270177445,1.84939899476777,1.80008168824063,1.8247403415042,14193.8002963478,0.0,1.0
2003-07-29,5.09,5.12,5.03,5.12,27900,1.79303635873675,1.80360435299256,1.77190037022512,1.80360435299256,79201.4056536205,0.0,1.0
2003-07-30,5.02,5.18,5.02,5.09,2600,1.76837770547318,1.8247403415042,1.76837770547318,1.79303635873675,7380.77615410084,0.0,1.0
2003-07-31,4.96,5.05,4.94,5.05,103500,1.74724171696155,1.77894569972899,1.74019638745767,1.77894569972899,293811.666134398,0.0,1.0
2003-08-01,4.63,4.93,4.5,4.93,75100,1.63099378014757,1.73667372270573,1.58519913837237,1.73667372270573,213190.880451144,0.0,1.0
2003-08-04,4.84,4.84,4.58,4.58,12400,1.70496973993828,1.70496973993828,1.61338045638788,1.61338045638788,35200.6247349426,0.0,1.0
2003-08-05,4.78,4.87,4.78,4.8,1500,1.68383375142665,1.7155377341941,1.68383375142665,1.69087908093053,4258.14008890434,0.0,1.0
2003-08-06,4.78,4.83,4.78,4.78,9300,1.68383375142665,1.70144707518635,1.68383375142665,1.68383375142665,26400.4685512069,0.0,1.0
2003-08-07,4.75,4.83,4.75,4.83,5100,1.67326575717084,1.70144707518635,1.67326575717084,1.70144707518635,14477.6763022747,0.0,1.0
2003-08-08,4.67,4.85,4.65,4.85,48500,1.64508443915533,1.70849240469022,1.63803910965145,1.70849240469022,137679.862874573,0.0,1.0
2003-08-11,4.5,4.71,4.5,4.67,19600,1.58519913837237,1.65917509816308,1.58519913837237,1.64508443915533,55639.6971616833,0.0,1.0
2003-08-12,4.6,4.66,4.35,4.54,43600,1.62042578589176,1.64156177440339,1.53235916709329,1.59928979738013,123769.938584152,0.0,1.0
2003-08-13,4.75,4.86,4.7,4.7,233600,1.67326575717084,1.71201506944216,1.65565243341114,1.65565243341114,663134.349845367,0.0,1.0
2003-08-14,4.79,4.8,4.76,4.76,10200,1.68735641617859,1.69087908093053,1.67678842192277,1.67678842192277,28955.3526045495,0.0,1.0
2003-08-15,4.8,4.83,4.8,4.8,18600,1.69087908093053,1.70144707518635,1.69087908093053,1.69087908093053,52800.9371024137,0.0,1.0
2003-08-18,4.78,4.82,4.73,4.82,19100,1.68383375142665,1.69792441043441,1.66622042766696,1.69792441043441,54220.3171320486,0.0,1.0
2003-08-19,4.81,4.82,4.76,4.76,108600,1.69440174568247,1.69792441043441,1.67678842192277,1.67678842192277,308289.342436673,0.0,1.0
2003-08-20,4.86,4.87,4.8,4.83,124300,1.71201506944216,1.7155377341941,1.69087908093053,1.70144707518635,352857.875367206,0.0,1.0
2003-08-21,4.88,4.9,4.85,4.89,12900,1.71906039894604,1.72610572844992,1.70849240469022,1.72258306369798,36620.0047645772,0.0,1.0
2003-08-22,4.8,4.89,4.76,4.88,8400,1.69087908093053,1.72258306369798,1.67678842192277,1.71906039894604,23845.5844978642,0.0,1.0
2003-08-25,4.8,4.89,4.8,4.85,8100,1.69087908093053,1.72258306369798,1.69087908093053,1.70849240469022,22993.9564800834,0.0,1.0
2003-08-26,4.84,4.9,4.82,4.89,63800,1.70496973993828,1.72610572844992,1.69792441043441,1.72258306369798,181112.891781398,0.0,1.0
2003-08-27,4.65,4.89,4.65,4.88,14400,1.63803910965145,1.72258306369798,1.63803910965145,1.71906039894604,40878.1448534816,0.0,1.0
2003-08-28,4.74,4.74,4.63,4.63,10400,1.6697430924189,1.6697430924189,1.63099378014757,1.63099378014757,29523.1046164033,0.0,1.0
2003-08-29,4.83,4.89,4.75,4.79,529500,1.70144707518635,1.72258306369798,1.67326575717084,1.68735641617859,1503123.45138322,0.0,1.0
2003-09-02,4.75,4.88,4.7,4.88,27000,1.67326575717084,1.71906039894604,1.65565243341114,1.71906039894604,76646.5216002778,0.0,1.0
2003-09-03,4.72,4.79,4.7,4.75,2100,1.66269776291502,1.68735641617859,1.65565243341114,1.67326575717084,5961.39612446607,0.0,1.0
2003-09-04,4.79,4.9,4.74,4.74,67100,1.68735641617859,1.72610572844992,1.6697430924189,1.6697430924189,190480.799976987,0.0,1.0
2003-09-05,4.8,4.94,4.76,4.8,24100,1.69087908093053,1.74019638745767,1.67678842192277,1.69087908093053,68414.1174283962,0.0,1.0
2003-09-08,4.81,4.94,4.8,4.8,22100,1.69440174568247,1.74019638745767,1.69087908093053,1.69087908093053,62736.5973098571,0.0,1.0
2003-09-09,4.98,5.06,4.86,4.86,51000,1.75428704646542,1.78246836448093,1.71201506944216,1.71201506944216,144776.763022748,0.0,1.0
2003-09-10,5.0,5.08,4.93,5.08,9200,1.7613323759693,1.78951369398481,1.73667372270573,1.78951369398481,26116.5925452799,0.0,1.0
2003-09-11,4.98,5.0,4.95,4.95,3100,1.75428704646542,1.7613323759693,1.74371905220961,1.74371905220961,8800.15618373564,0.0,1.0
2003-09-12,4.89,4.95,4.84,4.84,236400,1.73699076253341,1.75830353262584,1.71923012078971,1.71923012078971,665516.492623124,0.0409,1.0
2003-09-15,5.19,5.19,4.97,4.99,593200,1.84355461299558,1.84355461299558,1.76540778932332,1.7725120460208,1669984.70145532,0.0,1.0
2003-09-16,5.09,5.24,5.05,5.19,169300,1.80803332950819,1.86131525473927,1.79382481611323,1.84355461299558,476615.660749133,0.0,1.0
2003-09-17,5.04,5.09,5.03,5.08,13300,1.79027268776449,1.80803332950819,1.78672055941575,1.80448120115945,37442.3407440253,0.0,1.0
2003-09-18,5.04,5.05,5.01,5.01,4600,1.79027268776449,1.79382481611323,1.77961630271827,1.77961630271827,12949.9825129711,0.0,1.0
2003-09-19,5.0,5.02,5.0,5.02,2900,1.77606417436953,1.78316843106701,1.77606417436953,1.78316843106701,8164.11941035139,0.0,1.0
2003-09-22,4.88,4.95,4.75,4.91,14000,1.73343863418467,1.75830353262584,1.68726096565106,1.74409501923088,39412.9902568686,0.0,1.0
2003-09-23,4.85,4.92,4.75,4.9,24200,1.72278224913845,1.74764714757962,1.68726096565106,1.74054289088214,68128.1688725873,0.0,1.0
2003-09-24,4.83,4.95,4.83,4.95,18400,1.71567799244097,1.75830353262584,1.71567799244097,1.75830353262584,51799.9300518846,0.0,1.0
2003-09-25,4.86,4.94,4.85,4.9,7600,1.72633437748719,1.7547514042771,1.72278224913845,1.74054289088214,21395.6232823001,0.0,1.0
2003-09-26,4.9,4.96,4.86,4.96,10700,1.74054289088214,1.76185566097458,1.72633437748719,1.76185566097458,30122.7854106069,0.0,1.0
2003-09-29,4.93,4.94,4.92,4.92,15300,1.75119927592836,1.7547514042771,1.74764714757962,1.74764714757962,43072.7679235779,0.0,1.0
2003-09-30,4.83,4.93,4.8,4.93,8600,1.71567799244097,1.75119927592836,1.70502160739475,1.75119927592836,24210.8368720765,0.0,1.0
2003-10-01,4.82,4.86,4.75,4.84,131700,1.71212586409223,1.72633437748719,1.68726096565106,1.71923012078971,370763.629773544,0.0,1.0
2003-10-02,4.87,4.87,4.75,4.8,6200,1.72988650583593,1.72988650583593,1.68726096565106,1.70502160739475,17454.3242566132,0.0,1.0
2003-10-03,5.15,5.15,4.85,4.95,27400,1.82934609960062,1.82934609960062,1.72278224913845,1.75830353262584,77136.8523598716,0.0,1.0
2003-10-06,5.12,5.2,5.0,5.18,85000,1.8186897145544,1.84710674134432,1.77606417436953,1.84000248464684,239293.155130989,0.0,1.0
2003-10-07,5.09,5.15,5.05,5.1,3100,1.80803332950819,1.82934609960062,1.79382481611323,1.81158545785693,8727.16212830662,0.0,1.0
2003-10-08,5.11,5.15,5.1,5.12,295900,1.81513758620566,1.82934609960062,1.81158545785693,1.8186897145544,833021.70121482,0.0,1.0
2003-10-09,5.1,5.14,5.0,5.06,34700,1.81158545785693,1.82579397125188,1.77606417436953,1.79737694446197,97687.9115652386,0.0,1.0
2003-10-10,5.09,5.13,5.05,5.05,6700,1.80803332950819,1.82224184290314,1.79382481611323,1.79382481611323,18861.9310515014,0.0,1.0
2003-10-13,5.16,5.25,5.1,5.18,10500,1.83289822794936,1.86486738308801,1.81158545785693,1.84000248464684,29559.7426926515,0.0,1.0
2003-10-14,5.19,5.26,5.1,5.26,14200,1.84355461299558,1.86841951143675,1.81158545785693,1.86841951143675,39976.0329748239,0.0,1.0
2003-10-15,5.12,5.21,5.07,5.21,27000,1.8186897145544,1.85065886969306,1.80092907281071,1.85065886969306,76010.7669239612,0.0,1.0
2003-10-16,5.1,5.11,5.05,5.11,5100,1.81158545785693,1.81513758620566,1.79382481611323,1.81513758620566,14357.5893078593,0.0,1.0
2003-10-17,4.97,5.08,4.89,5.08,26700,1.76540778932332,1.80448120115945,1.73699076253341,1.80448120115945,75166.202847028,0.0,1.0
2003-10-20,5.01,5.08,4.92,5.02,65400,1.77961630271827,1.80448120115945,1.74764714757962,1.78316843106701,184114.968771373,0.0,1.0
2003-10-21,5.06,5.09,5.06,5.09,25200,1.79737694446197,1.80803332950819,1.79737694446197,1.80803332950819,70943.3824623636,0.0,1.0
2003-10-22,4.96,5.06,4.94,5.06,9300,1.76185566097458,1.79737694446197,1.7547514042771,1.79737694446197,26181.4863849199,0.0,1.0
2003-10-23,4.96,4.96,4.96,4.96,0,1.76185566097458,1.76185566097458,1.76185566097458,1.76185566097458,0,0.0,1.0
2003-10-24,4.99,5.06,4.92,5.06,19500,1.7725120460208,1.79737694446197,1.74764714757962,1.79737694446197,54896.6650006384,0.0,1.0
2003-10-27,4.89,4.95,4.81,4.95,5500,1.73699076253341,1.75830353262584,1.70857373574349,1.75830353262584,15483.6747437698,0.0,1.0
2003-10-28,4.79,4.84,4.73,4.84,60500,1.70146947904601,1.71923012078971,1.68015670895358,1.71923012078971,170320.422181469,0.0,1.0
2003-10-29,4.88,4.9,4.75,4.75,79500,1.73343863418467,1.74054289088214,1.68726096565106,1.68726096565106,223809.480387218,0.0,1.0
2003-10-30,4.81,4.88,4.8,4.88,11800,1.70857373574349,1.73343863418467,1.70502160739475,1.73343863418467,33219.5203593608,0.0,1.0
2003-10-31,4.86,4.87,4.81,4.81,24500,1.72633437748719,1.72988650583593,1.70857373574349,1.70857373574349,68972.7329495201,0.0,1.0
2003-11-03,4.93,4.96,4.89,4.96,9600,1.75119927592836,1.76185566097458,1.73699076253341,1.76185566097458,27026.0504618528,0.0,1.0
2003-11-04,4.9,5.04,4.9,4.95,95200,1.74054289088214,1.79027268776449,1.74054289088214,1.75830353262584,268008.333746708,0.0,1.0
2003-11-05,4.93,4.95,4.87,4.91,5500,1.75119927592836,1.75830353262584,1.72988650583593,1.74409501923088,15483.6747437698,0.0,1.0
2003-11-06,4.86,4.88,4.82,4.87,17200,1.72633437748719,1.73343863418467,1.71212586409223,1.72988650583593,48421.6737441529,0.0,1.0
2003-11-07,4.89,4.9,4.83,4.83,152100,1.73699076253341,1.74054289088214,1.71567799244097,1.71567799244097,428193.987004979,0.0,1.0
2003-11-10,4.86,4.91,4.85,4.9,5500,1.72633437748719,1.74409501923088,1.72278224913845,1.74054289088214,15483.6747437698,0.0,1.0
2003-11-11,4.81,4.9,4.81,4.86,43000,1.70857373574349,1.74054289088214,1.70857373574349,1.72633437748719,121054.184360383,0.0,1.0
2003-11-12,4.8,4.85,4.79,4.81,16400,1.70502160739475,1.72278224913845,1.70146947904601,1.70857373574349,46169.502872332,0.0,1.0
2003-11-13,4.82,4.9,4.8,4.8,36500,1.71212586409223,1.74054289088214,1.70502160739475,1.70502160739475,102755.296026836,0.0,1.0
2003-11-14,4.8,4.84,4.8,4.82,9100,1.70502160739475,1.71923012078971,1.70502160739475,1.71212586409223,25618.4436669647,0.0,1.0
2003-11-17,4.76,4.8,4.76,4.8,1100,1.6908130939998,1.70502160739475,1.6908130939998,1.70502160739475,3096.73494875396,0.0,1.0
2003-11-18,4.72,4.76,4.7,4.76,15600,1.67660458060484,1.6908130939998,1.66950032390736,1.6908130939998,43917.3320005108,0.0,1.0
2003-11-19,4.85,4.9,4.82,4.85,88300,1.72278224913845,1.74054289088214,1.71212586409223,1.72278224913845,248583.35997725,0.0,1.0
2003-11-20,4.81,4.9,4.81,4.9,10300,1.70857373574349,1.74054289088214,1.70857373574349,1.74054289088214,28996.6999746963,0.0,1.0
2003-11-21,4.8,4.82,4.75,4.76,31900,1.70502160739475,1.71212586409223,1.68726096565106,1.6908130939998,89805.3135138653,0.0,1.0
2003-11-24,4.82,4.82,4.75,4.77,9700,1.71212586409223,1.71212586409223,1.68726096565106,1.69436522234854,27307.5718208305,0.0,1.0
2003-11-25,4.8,4.85,4.76,4.85,267800,1.70502160739475,1.72278224913845,1.6908130939998,1.72278224913845,753914.199342104,0.0,1.0
2003-11-26,4.9,4.94,4.8,4.8,13900,1.74054289088214,1.7547514042771,1.70502160739475,1.70502160739475,39131.4688978911,0.0,1.0
2003-11-28,4.93,4.93,4.9,4.9,400,1.75119927592836,1.75119927592836,1.74054289088214,1.74054289088214,1126.08543591053,0.0,1.0
2003-12-01,4.89,4.93,4.88,4.93,20600,1.73699076253341,1.75119927592836,1.73343863418467,1.75119927592836,57993.3999493923,0.0,1.0
2003-12-02,4.9,4.9,4.81,4.84,28400,1.74054289088214,1.74054289088214,1.70857373574349,1.71923012078971,79952.0659496481,0.0,1.0
2003-12-03,4.88,4.9,4.86,4.9,4600,1.73343863418467,1.74054289088214,1.72633437748719,1.74054289088214,12949.9825129711,0.0,1.0
2003-12-04,4.98,5.01,4.81,4.85,682100,1.76895991767206,1.77961630271827,1.70857373574349,1.72278224913845,1920257.18958643,0.0,1.0
2003-12-05,5.1,5.16,4.99,4.99,318700,1.81158545785693,1.83289822794936,1.7725120460208,1.7725120460208,897208.571061716,0.0,1.0
2003-12-08,5.14,5.18,5.06,5.18,277200,1.82579397125188,1.84000248464684,1.79737694446197,1.84000248464684,780377.207086001,0.0,1.0
2003-12-09,5.1,5.13,5.1,5.12,201300,1.81158545785693,1.82224184290314,1.81158545785693,1.8186897145544,566702.495621975,0.0,1.0
2003-12-10,5.15,5.34,5.1,5.13,58500,1.82934609960062,1.89683653822666,1.81158545785693,1.82224184290314,164689.995001916,0.0,1.0
2003-12-11,5.08,5.16,5.08,5.16,4900,1.80448120115945,1.83289822794936,1.80448120115945,1.83289822794936,13794.546589904,0.0,1.0
2003-12-12,5.11,5.12,4.99,5.0,9500,1.83030517425478,1.83388698477191,1.78732344804919,1.79090525856632,26522.8993955969,0.0427,1.0
2003-12-15,5.08,5.15,5.05,5.15,4400,1.81955974270338,1.84463241632331,1.80881431115198,1.84463241632331,12284.2902463817,0.0,1.0
2003-12-16,5.09,5.09,5.05,5.09,5100,1.82314155322052,1.82314155322052,1.80881431115198,1.82314155322052,14238.6091492151,0.0,1.0
2003-12-17,5.05,5.23,5.05,5.15,9400,1.80881431115198,1.87328690046037,1.80881431115198,1.84463241632331,26243.7109809065,0.0,1.0
2003-12-18,5.23,5.23,5.01,5.05,29900,1.87328690046037,1.87328690046037,1.79448706908345,1.80881431115198,83477.3359924577,0.0,1.0
2003-12-19,5.25,5.35,5.09,5.25,40200,1.88045052149464,1.91626862666596,1.82314155322052,1.88045052149464,112233.742705578,0.0,1.0
2003-12-22,5.16,5.34,5.15,5.25,21400,1.84821422684044,1.91268681614883,1.84463241632331,1.88045052149464,59746.3207437658,0.0,1.0
2003-12-23,5.16,5.24,5.1,5.17,30800,1.84821422684044,1.87686871097751,1.82672336373765,1.85179603735758,85990.0317246722,0.0,1.0
2003-12-24,5.2,5.24,5.2,5.24,2400,1.86254146890897,1.87686871097751,1.86254146890897,1.87686871097751,6700.52195257186,0.0,1.0
2003-12-26,5.25,5.3,5.1,5.3,17800,1.88045052149464,1.8983595740803,1.82672336373765,1.8983595740803,49695.5378149078,0.0,1.0
2003-12-29,5.3,5.34,5.22,5.31,61400,1.8983595740803,1.91268681614883,1.86970508994324,1.90194138459743,171421.686619963,0.0,1.0
2003-12-30,5.32,5.35,5.25,5.3,43900,1.90552319511457,1.91626862666596,1.88045052149464,1.8983595740803,122563.714049126,0.0,1.0
2003-12-31,5.34,5.34,5.27,5.33,6700,1.91268681614883,1.91268681614883,1.8876141425289,1.9091050056317,18705.6237842631,0.0,1.0
2004-01-02,5.3,5.34,5.25,5.3,55200,1.8983595740803,1.91268681614883,1.88045052149464,1.8983595740803,154112.004909153,0.0,1.0
2004-01-05,5.55,5.55,5.3,5.35,389300,1.98790483700862,1.98790483700862,1.8983595740803,1.91626862666596,1086880.49839009,0.0,1.0
2004-01-06,6.44,6.65,5.6,5.6,136300,2.30668597303342,2.38190399389321,2.00581388959428,2.00581388959428,380533.809223143,0.0,1.0
2004-01-07,6.4,6.66,6.18,6.66,394700,2.29235873096489,2.38548580441034,2.21355889958797,2.38548580441034,1101956.67278338,0.0,1.0
2004-01-08,6.58,6.6,6.25,6.45,424000,2.35683132027328,2.36399494130754,2.2386315732079,2.31026778355056,1183758.87828769,0.0,1.0
2004-01-09,6.49,6.58,6.32,6.58,51200,2.32459502561909,2.35683132027328,2.26370424682783,2.35683132027328,142944.468321532,0.0,1.0
2004-01-12,6.4,6.49,6.3,6.49,60400,2.29235873096489,2.32459502561909,2.25654062579357,2.32459502561909,168629.802473058,0.0,1.0
2004-01-13,6.19,6.4,6.04,6.4,416900,2.21714071010511,2.29235873096489,2.16341355234812,2.29235873096489,1163936.50084467,0.0,1.0
2004-01-14,6.2,6.2,6.09,6.09,27000,2.22072252062224,2.22072252062224,2.18132260493378,2.18132260493378,75380.8719664333,0.0,1.0
2004-01-15,6.13,6.2,6.1,6.12,83600,2.19564984700231,2.22072252062224,2.18490441545091,2.19206803648518,233401.514681253,0.0,1.0
2004-01-16,6.2,6.2,6.1,6.1,7100,2.22072252062224,2.22072252062224,2.18490441545091,2.18490441545091,19822.377443025,0.0,1.0
2004-01-20,6.18,6.2,6.15,6.2,73500,2.21355889958797,2.22072252062224,2.20281346803658,2.22072252062224,205203.484797513,0.0,1.0
2004-01-21,6.19,6.2,6.12,6.2,968500,2.21714071010511,2.22072252062224,2.19206803648518,2.22072252062224,2703939.79627743,0.0,1.0
2004-01-22,6.2,6.21,6.13,6.2,69500,2.22072252062224,2.22430433113937,2.19564984700231,2.22072252062224,194035.948209893,0.0,1.0
2004-01-23,6.25,6.25,6.19,6.25,216000,2.2386315732079,2.2386315732079,2.21714071010511,2.2386315732079,603046.975731467,0.0,1.0
2004-01-26,6.4,6.48,6.1,6.25,202100,2.29235873096489,2.32101321510195,2.18490441545091,2.2386315732079,564239.786089488,0.0,1.0
2004-01-27,6.43,6.59,6.4,6.4,69800,2.30310416251629,2.36041313079041,2.29235873096489,2.29235873096489,194873.513453965,0.0,1.0
2004-01-28,6.3,6.49,6.25,6.4,69400,2.25654062579357,2.32459502561909,2.2386315732079,2.29235873096489,193756.759795202,0.0,1.0
2004-01-29,6.06,6.33,6.0,6.25,143700,2.17057717338238,2.26728605734496,2.14908631027959,2.2386315732079,401193.75191024,0.0,1.0
2004-01-30,6.19,6.26,6.1,6.2,31600,2.21714071010511,2.24221338372503,2.18490441545091,2.22072252062224,88223.5390421959,0.0,1.0
2004-02-02,6.0,6.15,5.8,6.15,99100,2.14908631027959,2.20281346803658,2.07745009993693,2.20281346803658,276675.718958279,0.0,1.0
2004-02-03,6.31,6.35,6.0,6.0,70300,2.2601224363107,2.27444967837923,2.14908631027959,2.14908631027959,196269.455527417,0.0,1.0
2004-02-04,6.15,6.45,6.14,6.45,532300,2.20281346803658,2.31026778355056,2.19923165751944,2.31026778355056,1486119.93139749,0.0,1.0
2004-02-05,6.2,6.28,6.14,6.22,156400,2.22072252062224,2.2493770047593,2.19923165751944,2.2278861416565,436650.680575932,0.0,1.0
2004-02-06,6.19,6.27,6.19,6.2,147400,2.21714071010511,2.24579519424217,2.21714071010511,2.22072252062224,411523.723253787,0.0,1.0
2004-02-09,6.31,6.4,6.19,6.19,90300,2.2601224363107,2.29235873096489,2.21714071010511,2.21714071010511,252107.138465516,0.0,1.0
2004-02-10,6.7,6.77,6.26,6.26,136600,2.39981304647887,2.4248857200988,2.24221338372503,2.24221338372503,381371.374467215,0.0,1.0
2004-02-11,6.8,6.98,6.76,6.76,50900,2.4356311516502,2.50010374095859,2.42130390958167,2.42130390958167,142106.903077461,0.0,1.0
2004-02-12,6.86,7.0,6.6,6.95,2287300,2.45712201475299,2.50726736199285,2.36399494130754,2.48935830940719,6385876.60921567,0.0,1.0
2004-02-13,6.86,6.97,6.7,6.92,743800,2.45712201475299,2.49652193044145,2.39981304647887,2.47861287785579,2076603.42846789,0.0,1.0
2004-02-17,7.0,7.2,6.95,7.18,132000,2.50726736199285,2.5789035723355,2.48935830940719,2.57173995130124,368528.707391452,0.0,1.0
2004-02-18,7.1,7.14,6.97,7.1,283100,2.54308546716418,2.55741270923271,2.49652193044145,2.54308546716418,790382.401988787,0.0,1.0
2004-02-19,7.13,7.23,7.08,7.15,79600,2.55383089871557,2.5896490038869,2.53592184612991,2.56099451974984,222233.978093633,0.0,1.0
2004-02-20,7.12,7.23,7.1,7.1,42900,2.55024908819844,2.5896490038869,2.54308546716418,2.54308546716418,119771.829902222,0.0,1.0
2004-02-23,7.3,7.3,7.22,7.25,105100,2.61472167750683,2.61472167750683,2.58606719336977,2.59681262492117,293427.023839709,0.0,1.0
2004-02-24,7.25,7.31,7.05,7.3,95000,2.59681262492117,2.61830348802396,2.52517641457851,2.61472167750683,265228.993955969,0.0,1.0
2004-02-25,7.05,7.19,6.95,7.19,59300,2.52517641457851,2.57532176181837,2.48935830940719,2.57532176181837,165558.729911463,0.0,1.0
2004-02-26,7.19,7.25,7.07,7.1,545300,2.57532176181837,2.59681262492117,2.53234003561278,2.54308546716418,1522414.42530726,0.0,1.0
2004-02-27,7.14,7.25,7.1,7.25,51300,2.55741270923271,2.59681262492117,2.54308546716418,2.59681262492117,143223.656736223,0.0,1.0
2004-03-01,7.3,7.3,7.18,7.25,53000,2.61472167750683,2.61472167750683,2.57173995130124,2.59681262492117,147969.859785962,0.0,1.0
2004-03-02,7.35,7.35,7.2,7.3,132400,2.63263073009249,2.63263073009249,2.5789035723355,2.61472167750683,369645.461050214,0.0,1.0
2004-03-03,7.29,7.37,7.1,7.37,85300,2.6111398669897,2.63979435112676,2.54308546716418,2.63979435112676,238147.717730991,0.0,1.0
2004-03-04,7.2,7.3,7.2,7.3,27600,2.5789035723355,2.61472167750683,2.5789035723355,2.61472167750683,77056.0024545763,0.0,1.0
2004-03-05,7.25,7.28,7.19,7.28,56700,2.59681262492117,2.60755805647256,2.57532176181837,2.60755805647256,158299.83112951,0.0,1.0
2004-03-08,7.29,7.35,7.2,7.2,62400,2.6111398669897,2.63263073009249,2.5789035723355,2.5789035723355,174213.570766868,0.0,1.0
2004-03-09,7.25,7.35,7.21,7.35,10800,2.59681262492117,2.63263073009249,2.58248538285264,2.63263073009249,30152.3487865733,0.0,1.0
2004-03-10,7.28,7.28,7.23,7.25,10200,2.60755805647256,2.60755805647256,2.5896490038869,2.59681262492117,28477.2182984304,0.0,1.0
2004-03-11,7.22,7.29,7.22,7.25,6300,2.58606719336977,2.6111398669897,2.58606719336977,2.59681262492117,17588.8701255011,0.0,1.0
2004-03-12,7.3,7.35,7.28,7.3,23000,2.61472167750683,2.63263073009249,2.60755805647256,2.61472167750683,64213.3353788135,0.0,1.0
2004-03-15,7.3,7.35,7.25,7.25,99000,2.61472167750683,2.63263073009249,2.59681262492117,2.59681262492117,276396.530543589,0.0,1.0
2004-03-16,7.36,7.41,7.27,7.27,141000,2.63621254060963,2.65412159319529,2.60397624595543,2.60397624595543,393655.664713595,0.0,1.0
2004-03-17,7.32,7.37,7.28,7.37,48800,2.6218852985411,2.63979435112676,2.60755805647256,2.63979435112676,136243.946368961,0.0,1.0
2004-03-18,7.42,7.48,7.31,7.38,91200,2.68986806215627,2.71161901683678,2.64999131190867,2.6753674257026,251575.164418115,0.0898,1.0
2004-03-19,7.46,7.5,7.41,7.45,89400,2.70436869860995,2.71886933506362,2.68624290304285,2.70074353949653,246609.865120388,0.0,1.0
2004-03-22,7.36,7.4,7.35,7.4,9400,2.66811710747576,2.68261774392944,2.66449194836235,2.68261774392944,25929.8963325689,0.0,1.0
2004-03-23,7.5,7.5,7.44,7.44,416900,2.71886933506362,2.71886933506362,2.69711838038311,2.69711838038311,1150018.48734553,0.0,1.0
2004-03-24,7.53,7.55,7.45,7.45,187700,2.72974481240387,2.73699513063071,2.70074353949653,2.70074353949653,517770.376768423,0.0,1.0
2004-03-25,7.42,7.5,7.35,7.5,126000,2.68986806215627,2.71886933506362,2.66449194836235,2.71886933506362,347570.950840817,0.0,1.0
2004-03-26,7.36,7.42,7.3,7.35,297800,2.66811710747576,2.68986806215627,2.64636615279525,2.66449194836235,821481.183812661,0.0,1.0
2004-03-29,7.3,7.3,7.25,7.3,84800,2.64636615279525,2.64636615279525,2.62824035722816,2.64636615279525,233920.76691509,0.0,1.0
2004-03-30,7.43,7.47,7.2,7.23,347400,2.69349322126969,2.70799385772336,2.61011456166107,2.62099003900133,958302.764461109,0.0,1.0
2004-03-31,7.56,7.6,7.48,7.5,75400,2.74062028974413,2.7551209261978,2.71161901683678,2.71886933506362,207990.87058252,0.0,1.0
2004-04-01,7.49,7.6,7.42,7.58,66100,2.7152441759502,2.7551209261978,2.68986806215627,2.74787060797096,182336.824210936,0.0,1.0
2004-04-02,7.3,7.5,7.25,7.5,241400,2.64636615279525,2.71886933506362,2.62824035722816,2.71886933506362,665901.805817248,0.0,1.0
2004-04-05,7.35,7.35,7.25,7.3,134300,2.66449194836235,2.66449194836235,2.62824035722816,2.64636615279525,370466.497602552,0.0,1.0
2004-04-06,7.67,7.75,7.35,7.39,626300,2.78049703999173,2.80949831289907,2.66449194836235,2.67899258481602,1727648.30564764,0.0,1.0
2004-04-07,7.55,7.7,7.48,7.7,79500,2.73699513063071,2.79137251733198,2.71161901683678,2.79137251733198,219300.718982896,0.0,1.0
2004-04-08,7.55,7.55,7.3,7.45,43400,2.73699513063071,2.73699513063071,2.64636615279525,2.70074353949653,119718.883067392,0.0,1.0
2004-04-12,7.49,7.51,7.38,7.5,104100,2.7152441759502,2.72249449417704,2.6753674257026,2.71886933506362,287159.809385151,0.0,1.0
2004-04-13,7.45,7.5,7.36,7.4,43700,2.70074353949653,2.71886933506362,2.66811710747576,2.68261774392944,120546.432950347,0.0,1.0
2004-04-14,7.5,7.5,7.36,7.4,301800,2.71886933506362,2.71886933506362,2.66811710747576,2.68261774392944,832515.18225205,0.0,1.0
2004-04-15,7.51,7.55,7.46,7.55,71100,2.72249449417704,2.73699513063071,2.70436869860995,2.73699513063071,196129.322260175,0.0,1.0
2004-04-16,7.54,7.59,7.45,7.5,87600,2.73336997151729,2.75149576708438,2.70074353949653,2.71886933506362,241644.565822663,0.0,1.0
2004-04-19,7.68,7.73,7.45,7.63,53100,2.78412219910514,2.80224799467224,2.70074353949653,2.76599640353805,146476.329282916,0.0,1.0
2004-04-20,7.69,7.8,7.69,7.71,104200,2.78774735821856,2.82762410846616,2.78774735821856,2.7949976764454,287435.659346136,0.0,1.0
2004-04-21,7.8,7.85,7.5,7.6,50800,2.82762410846616,2.84574990403325,2.71886933506362,2.7551209261978,140131.780180266,0.0,1.0
2004-04-22,8.05,8.1,7.87,7.87,407600,2.91825308630162,2.93637888186871,2.85300022226009,2.85300022226009,1124364.44097394,0.0,1.0
2004-04-23,7.9,8.08,7.81,8.08,46100,2.86387569960034,2.92912856364187,2.83124926757958,2.92912856364187,127166.832013981,0.0,1.0
2004-04-26,7.9,7.9,7.8,7.9,60000,2.86387569960034,2.86387569960034,2.82762410846616,2.86387569960034,165509.976590865,0.0,1.0
2004-04-27,7.85,7.9,7.8,7.9,297600,2.84574990403325,2.86387569960034,2.82762410846616,2.86387569960034,820929.483890691,0.0,1.0
2004-04-28,7.7,7.9,7.65,7.85,69000,2.79137251733198,2.86387569960034,2.77324672176489,2.84574990403325,190336.473079495,0.0,1.0
2004-04-29,7.44,7.75,7.34,7.75,203100,2.69711838038311,2.80949831289907,2.66086678924893,2.80949831289907,560251.270760078,0.0,1.0
2004-04-30,7.2,7.45,7.15,7.44,384500,2.61011456166107,2.70074353949653,2.59198876609398,2.69711838038311,1060643.09998646,0.0,1.0
2004-05-03,7.17,7.2,7.0,7.0,132000,2.59923908432082,2.61011456166107,2.53761137939271,2.53761137939271,364121.948499903,0.0,1.0
2004-05-04,7.25,7.33,7.1,7.17,71700,2.62824035722816,2.65724163013551,2.57386297052689,2.59923908432082,197784.422026084,0.0,1.0
2004-05-05,7.44,7.45,7.21,7.33,241600,2.69711838038311,2.70074353949653,2.61373972077449,2.65724163013551,666453.505739216,0.0,1.0
2004-05-06,7.32,7.55,7.25,7.5,73900,2.65361647102209,2.73699513063071,2.62824035722816,2.71886933506362,203853.121167749,0.0,1.0
2004-05-07,6.94,7.57,6.8,7.57,85100,2.5158604247122,2.74424544885754,2.46510819712435,2.74424544885754,234748.316798044,0.0,1.0
2004-05-10,6.37,6.84,6.22,6.84,143500,2.30922635524737,2.47960883357802,2.25484896854609,2.47960883357802,395844.694013151,0.0,1.0
2004-05-11,6.65,6.65,6.23,6.32,173500,2.41073081042307,2.41073081042307,2.25847412765951,2.29110055968028,478599.682308585,0.0,1.0
2004-05-12,6.82,6.82,6.45,6.75,155600,2.47235851535118,2.47235851535118,2.33822762815471,2.44698240155726,429222.53929231,0.0,1.0
2004-05-13,6.31,6.82,6.15,6.72,191800,2.28747540056686,2.47235851535118,2.22947285475217,2.436106924217,529080.225168798,0.0,1.0
2004-05-14,6.43,6.54,6.25,6.25,81900,2.33097730992787,2.37085406017547,2.26572444588635,2.26572444588635,225921.118046531,0.0,1.0
2004-05-17,6.2,6.38,6.06,6.38,130800,2.24759865031926,2.31285151436078,2.1968464227314,2.31285151436078,360811.748968085,0.0,1.0
2004-05-18,6.34,6.35,6.1,6.16,175300,2.29835087790711,2.30197603702053,2.21134705918508,2.23309801386558,483564.981606311,0.0,1.0
2004-05-19,6.55,6.64,6.4,6.5,141600,2.37447921928889,2.40710565130966,2.32010183258762,2.3563534237218,390603.544754442,0.0,1.0
2004-05-20,6.45,6.55,6.4,6.55,40300,2.33822762815471,2.37447921928889,2.32010183258762,2.37447921928889,111167.534276864,0.0,1.0
2004-05-21,6.54,6.65,6.43,6.43,24700,2.37085406017547,2.41073081042307,2.33097730992787,2.33097730992787,68134.9403632396,0.0,1.0
2004-05-24,6.45,6.62,6.44,6.62,97200,2.33822762815471,2.39985533308282,2.33460246904129,2.39985533308282,268126.162077201,0.0,1.0
2004-05-25,6.47,6.64,6.4,6.45,166700,2.34547794638155,2.40710565130966,2.32010183258762,2.33822762815471,459841.884961619,0.0,1.0
2004-05-26,6.35,6.48,6.25,6.48,39800,2.30197603702053,2.34910310549497,2.26572444588635,2.34910310549497,109788.28447194,0.0,1.0
2004-05-27,6.41,6.45,6.32,6.45,24100,2.32372699170104,2.33822762815471,2.29110055968028,2.33822762815471,66479.8405973307,0.0,1.0
2004-05-28,6.54,6.68,6.41,6.51,28100,2.37085406017547,2.42160628776333,2.32372699170104,2.35997858283522,77513.8390367219,0.0,1.0
2004-06-01,6.62,6.7,6.5,6.6,32000,2.39985533308282,2.42885660599017,2.3563534237218,2.39260501485598,88271.987515128,0.0,1.0
2004-06-02,6.87,6.89,6.62,6.62,62700,2.49048431091827,2.49773462914511,2.39985533308282,2.39985533308282,172957.925537454,0.0,1.0
2004-06-03,6.7,6.88,6.7,6.88,41100,2.42885660599017,2.49410947003169,2.42885660599017,2.49410947003169,113374.333964742,0.0,1.0
2004-06-04,6.9,7.0,6.78,6.8,132100,2.50135978825853,2.53761137939271,2.45785787889751,2.46510819712435,364397.798460888,0.0,1.0
2004-06-07,7.0,7.1,6.91,7.1,88800,2.53761137939271,2.57386297052689,2.50498494737195,2.57386297052689,244954.76535448,0.0,1.0
2004-06-08,6.89,7.0,6.85,7.0,5000,2.49773462914511,2.53761137939271,2.48323399269144,2.53761137939271,13792.4980492387,0.0,1.0
2004-06-09,6.81,6.9,6.67,6.67,43000,2.46873335623776,2.50135978825853,2.41798112864991,2.41798112864991,118615.483223453,0.0,1.0
2004-06-10,6.8,6.85,6.65,6.77,36300,2.46510819712435,2.48323399269144,2.41073081042307,2.45423271978409,100133.535837473,0.0,1.0
2004-06-14,6.64,6.8,6.64,6.67,11500,2.43980458651269,2.49859505847685,2.43980458651269,2.45082780000597,31297.5885126704,0.0902,1.0
2004-06-15,6.71,6.71,6.64,6.67,18100,2.46552541799701,2.46552541799701,2.43980458651269,2.45082780000597,49259.6827895073,0.0,1.0
2004-06-16,6.68,6.8,6.65,6.8,4800,2.45450220450373,2.49859505847685,2.44347899101045,2.49859505847685,13063.341292245,0.0,1.0
2004-06-17,6.7,6.74,6.67,6.68,17800,2.46185101349925,2.47654863149029,2.45082780000597,2.45450220450373,48443.2239587419,0.0,1.0
2004-06-18,6.65,6.69,6.61,6.65,12700,2.44347899101045,2.45817660900149,2.42878137301941,2.44347899101045,34563.4238357316,0.0,1.0
2004-06-21,6.55,6.65,6.48,6.65,4600,2.40673494603285,2.44347899101045,2.38101411454853,2.44347899101045,12519.0354050681,0.0,1.0
2004-06-22,6.49,6.6,6.44,6.47,35200,2.38468851904629,2.42510696852165,2.36631649655749,2.37733971005077,95797.8361431301,0.0,1.0
2004-06-23,6.42,6.59,6.35,6.39,27300,2.35896768756197,2.42143256402389,2.33324685607765,2.34794447406869,74297.7535996435,0.0,1.0
2004-06-24,6.64,6.65,6.4,6.42,16600,2.43980458651269,2.44347899101045,2.35161887856645,2.35896768756197,45177.3886356807,0.0,1.0
2004-06-25,6.64,6.68,6.44,6.56,10900,2.43980458651269,2.45450220450373,2.36631649655749,2.41040935053061,29664.6708511397,0.0,1.0
2004-06-28,6.45,6.65,6.3,6.47,26600,2.36999090105525,2.44347899101045,2.31487483358885,2.37733971005077,72392.6829945244,0.0,1.0
2004-06-29,6.46,6.6,6.36,6.5,17100,2.37366530555301,2.42510696852165,2.33692126057541,2.38836292354405,46538.1533536228,0.0,1.0
2004-06-30,6.68,6.7,6.46,6.46,20100,2.45450220450373,2.46185101349925,2.37366530555301,2.37366530555301,54702.741661276,0.0,1.0
2004-07-01,6.6,6.68,6.51,6.65,13600,2.42510696852165,2.45450220450373,2.39203732804181,2.44347899101045,37012.8003280275,0.0,1.0
2004-07-02,6.68,6.69,6.55,6.68,15300,2.45450220450373,2.45817660900149,2.40673494603285,2.45450220450373,41639.400369031,0.0,1.0
2004-07-06,6.69,6.75,6.6,6.74,13100,2.45817660900149,2.48022303598805,2.42510696852165,2.47654863149029,35652.0356100854,0.0,1.0
2004-07-07,6.57,6.67,6.52,6.62,14800,2.41408375502837,2.45082780000597,2.39571173253957,2.43245577751717,40278.6356510888,0.0,1.0
2004-07-08,6.48,6.62,6.48,6.6,13200,2.38101411454853,2.43245577751717,2.38101411454853,2.42510696852165,35924.1885536738,0.0,1.0
2004-07-09,6.38,6.45,6.38,6.45,17800,2.34427006957093,2.36999090105525,2.34427006957093,2.36999090105525,48443.2239587419,0.0,1.0
2004-07-12,6.5,6.51,6.39,6.41,106400,2.38836292354405,2.39203732804181,2.34794447406869,2.35529328306421,289570.731978098,0.0,1.0
2004-07-13,6.59,6.69,6.57,6.62,47900,2.42143256402389,2.45817660900149,2.41408375502837,2.43245577751717,130361.259978862,0.0,1.0
2004-07-14,6.55,6.6,6.25,6.55,23100,2.40673494603285,2.42510696852165,2.29650281110005,2.40673494603285,62867.3299689291,0.0,1.0
2004-07-15,6.66,6.7,6.65,6.65,14600,2.44715339550821,2.46185101349925,2.44347899101045,2.44347899101045,39734.3297639119,0.0,1.0
2004-07-16,6.75,6.8,6.66,6.7,70300,2.48022303598805,2.49859505847685,2.44715339550821,2.46185101349925,191323.519342672,0.0,1.0
2004-07-19,6.64,6.72,6.54,6.54,40000,2.43980458651269,2.46919982249477,2.40306054153509,2.40306054153509,108861.177435375,0.0,1.0
2004-07-20,6.6,6.8,6.4,6.45,28700,2.42510696852165,2.49859505847685,2.35161887856645,2.36999090105525,78107.8948098816,0.0,1.0
2004-07-21,6.72,6.79,6.63,6.64,19800,2.46919982249477,2.49492065397909,2.43613018201493,2.43980458651269,53886.2828305107,0.0,1.0
2004-07-22,6.7,6.75,6.57,6.62,43700,2.46185101349925,2.48022303598805,2.41408375502837,2.43245577751717,118930.836348147,0.0,1.0
2004-07-23,6.65,6.65,6.6,6.63,3400,2.44347899101045,2.44347899101045,2.42510696852165,2.43613018201493,9253.20008200689,0.0,1.0
2004-07-26,6.6,6.63,6.48,6.61,20600,2.42510696852165,2.43613018201493,2.38101411454853,2.42878137301941,56063.5063792182,0.0,1.0
2004-07-27,6.56,6.65,6.46,6.55,12100,2.41040935053061,2.44347899101045,2.37366530555301,2.40673494603285,32930.506174201,0.0,1.0
2004-07-28,6.6,6.6,6.5,6.55,23400,2.42510696852165,2.42510696852165,2.38836292354405,2.40673494603285,63683.7887996944,0.0,1.0
2004-07-29,6.53,6.63,6.5,6.5,152500,2.39938613703733,2.43613018201493,2.38836292354405,2.38836292354405,415033.238972368,0.0,1.0
2004-07-30,6.65,6.67,6.54,6.6,55600,2.44347899101045,2.45082780000597,2.40306054153509,2.42510696852165,151317.036635171,0.0,1.0
2004-08-02,6.53,6.64,6.49,6.54,22100,2.39938613703733,2.43980458651269,2.38468851904629,2.40306054153509,60145.8005330447,0.0,1.0
2004-08-03,6.5,6.6,6.5,6.53,6600,2.38836292354405,2.42510696852165,2.38836292354405,2.39938613703733,17962.0942768369,0.0,1.0
2004-08-04,6.6,6.64,6.51,6.58,7600,2.42510696852165,2.43980458651269,2.39203732804181,2.41775815952613,20683.6237127213,0.0,1.0
2004-08-05,6.39,6.65,6.35,6.65,11800,2.34794447406869,2.44347899101045,2.33324685607765,2.44347899101045,32114.0473434356,0.0,1.0
2004-08-06,6.45,6.45,6.36,6.36,13700,2.36999090105525,2.36999090105525,2.33692126057541,2.33692126057541,37284.953271616,0.0,1.0
2004-08-09,6.49,6.49,6.44,6.44,20300,2.38468851904629,2.38468851904629,2.36631649655749,2.36631649655749,55247.0475484529,0.0,1.0
2004-08-10,6.51,6.59,6.38,6.59,326700,2.39203732804181,2.42143256402389,2.34427006957093,2.42143256402389,889123.666703426,0.0,1.0
2004-08-11,6.39,6.51,6.39,6.51,18900,2.34794447406869,2.39203732804181,2.34794447406869,2.39203732804181,51436.9063382147,0.0,1.0
2004-08-12,6.5,6.57,6.34,6.45,49100,2.38836292354405,2.41408375502837,2.32957245157989,2.36999090105525,133627.095301923,0.0,1.0
2004-08-13,6.33,6.38,6.2,6.2,47800,2.32589804708213,2.34427006957093,2.27813078861124,2.27813078861124,130089.107035273,0.0,1.0
2004-08-16,6.29,6.38,6.24,6.32,60300,2.31120042909109,2.34427006957093,2.29282840660229,2.32222364258437,164108.224983828,0.0,1.0
2004-08-17,6.23,6.38,6.19,6.19,27100,2.28915400210453,2.34427006957093,2.27445638411348,2.27445638411348,73753.4477124666,0.0,1.0
2004-08-18,6.33,6.33,6.2,6.21,11200,2.32589804708213,2.32589804708213,2.27813078861124,2.28180519310901,30481.129681905,0.0,1.0
2004-08-19,6.34,6.38,6.23,6.38,16800,2.32957245157989,2.34427006957093,2.28915400210453,2.34427006957093,45721.6945228575,0.0,1.0
2004-08-20,6.55,6.55,6.24,6.24,29600,2.40673494603285,2.40673494603285,2.29282840660229,2.29282840660229,80557.2713021776,0.0,1.0
2004-08-23,6.56,6.6,6.45,6.45,13600,2.41040935053061,2.42510696852165,2.36999090105525,2.36999090105525,37012.8003280275,0.0,1.0
2004-08-24,6.76,6.77,6.56,6.56,53300,2.48389744048581,2.48757184498357,2.41040935053061,2.41040935053061,145057.518932637,0.0,1.0
2004-08-25,6.91,6.91,6.69,6.69,31000,2.53901350795221,2.53901350795221,2.45817660900149,2.45817660900149,84367.4125124158,0.0,1.0
2004-08-26,6.98,6.99,6.88,6.95,83700,2.56473433943653,2.56840874393429,2.52799029445893,2.55371112594325,227792.013783523,0.0,1.0
2004-08-27,6.88,6.98,6.88,6.98,66500,2.52799029445893,2.56473433943653,2.52799029445893,2.56473433943653,180981.707486311,0.0,1.0
2004-08-30,6.99,6.99,6.95,6.96,18100,2.56840874393429,2.56840874393429,2.55371112594325,2.55738553044101,49259.6827895073,0.0,1.0
2004-08-31,6.97,7.06,6.92,6.99,162800,2.56105993493877,2.59412957541861,2.54268791244997,2.56840874393429,443064.992161977,0.0,1.0
2004-09-01,7.4,7.5,6.9,7.15,262000,2.71905932834245,2.75580337332005,2.53533910345445,2.62719921589845,713040.712201709,0.0,1.0
2004-09-02,7.33,7.45,7.28,7.45,13700,2.69333849685813,2.73743135083125,2.67496647436933,2.73743135083125,37284.9532716161,0.0,1.0
2004-09-03,7.5,7.58,7.31,7.31,80300,2.75580337332005,2.78519860930213,2.68598968786261,2.68598968786261,218538.813701516,0.0,1.0
2004-09-07,7.94,7.94,7.57,7.57,232600,2.9174771712215,2.9174771712215,2.78152420480437,2.78152420480437,633027.746786706,0.0,1.0
2004-09-08,8.02,8.17,7.92,7.97,271800,2.94687240720358,3.00198847466998,2.91012836222598,2.92850038471478,739711.700673374,0.0,1.0
2004-09-09,7.98,8.4,7.91,8.1,134200,2.93217478921254,3.08649977811846,2.90645395772822,2.97626764318566,365229.250295684,0.0,1.0
2004-09-10,8.18,8.18,7.83,7.88,65900,3.00566287916774,3.00566287916774,2.87705872174614,2.89543074423494,179348.789824781,0.0,1.0
2004-09-13,8.37,8.41,8.27,8.27,66700,3.07547656462518,3.09017418261622,3.03873251964758,3.03873251964758,181526.013373488,0.0,1.0
2004-09-14,8.66,8.7,8.37,8.37,436900,3.21558160812477,3.23043417906299,3.10790046882267,3.10790046882267,1176631.3100063,0.0913,1.0
2004-09-15,8.8,9.09,8.74,8.75,559600,3.26756560640854,3.37524674571064,3.24528675000121,3.24899989273577,1507079.15101745,0.0,1.0
2004-09-16,8.7,8.93,8.7,8.72,57400,3.23043417906299,3.31583646195776,3.23043417906299,3.2378604645321,154586.031573269,0.0,1.0
2004-09-17,8.74,8.9,8.65,8.7,192300,3.24528675000121,3.3046970337541,3.21186846539022,3.23043417906299,517890.137134838,0.0,1.0
2004-09-20,8.89,8.9,8.74,8.74,69800,3.30098389101954,3.3046970337541,3.24528675000121,3.24528675000121,187980.923411397,0.0,1.0
2004-09-21,8.76,8.95,8.76,8.94,75100,3.25271303547032,3.32326274742687,3.25271303547032,3.31954960469232,202254.546535758,0.0,1.0
2004-09-22,8.47,8.75,8.44,8.74,188500,3.14503189616822,3.24899989273577,3.13389246796456,3.24528675000121,507656.218668315,0.0,1.0
2004-09-23,8.47,8.5,8.1,8.4,88200,3.14503189616822,3.15617132437189,3.00764561498968,3.11903989702634,237534.633880877,0.0,1.0
2004-09-24,8.58,8.6,8.37,8.37,31600,3.18587646624833,3.19330275171744,3.10790046882267,3.10790046882267,85103.1114584549,0.0,1.0
2004-09-27,8.25,8.62,8.2,8.6,58800,3.06334275600801,3.20072903718655,3.04477704233523,3.19330275171744,158356.422587251,0.0,1.0
2004-09-28,8.41,8.45,8.25,8.25,37200,3.12275303976089,3.13760561069911,3.06334275600801,3.06334275600801,100184.675514384,0.0,1.0
2004-09-29,8.24,8.45,8.1,8.41,21400,3.05962961327346,3.13760561069911,3.00764561498968,3.12275303976089,57633.1197851561,0.0,1.0
2004-09-30,8.1,8.28,7.8,8.2,44300,3.00764561498968,3.07448218421168,2.89625133295303,3.04477704233523,119305.94422815,0.0,1.0
2004-10-01,7.86,8.05,7.8,8.05,82400,2.91853018936036,2.98907990131691,2.89625133295303,2.98907990131691,221914.442537237,0.0,1.0
2004-10-04,7.94,7.99,7.85,7.86,74900,2.9482353312368,2.96680104490958,2.9148170466258,2.91853018936036,201715.919248046,0.0,1.0
2004-10-05,8.0,8.05,7.96,8.04,74800,2.97051418764413,2.98907990131691,2.95566161670591,2.98536675858235,201446.605604191,0.0,1.0
2004-10-06,8.03,8.07,8.0,8.01,39800,2.9816536158478,2.99650618678602,2.97051418764413,2.97422733037869,107186.830254636,0.0,1.0
2004-10-07,8.22,8.46,8.03,8.03,464800,3.05220332780435,3.14131875343367,2.9816536158478,2.9816536158478,1251769.81664208,0.0,1.0
2004-10-08,8.53,8.6,8.28,8.28,135700,3.16731075257555,3.19330275171744,3.07448218421168,3.07448218421168,365458.614712416,0.0,1.0
2004-10-11,8.8072,8.92,8.65,8.85,68000,3.27023906917742,3.31212331922321,3.21186846539022,3.28613132008132,183133.277821992,0.0,1.0
2004-10-12,8.69,8.84,8.2,8.2,121400,3.22672103632844,3.28241817734676,3.04477704233523,3.04477704233523,326946.763641026,0.0,1.0
2004-10-13,8.6,8.81,8.55,8.75,115600,3.19330275171744,3.2712787491431,3.17473703804467,3.24899989273577,311326.572297386,0.0,1.0
2004-10-14,8.6,8.77,8.59,8.7,29800,3.19330275171744,3.25642617820488,3.18958960898289,3.23043417906299,80255.4658690492,0.0,1.0
2004-10-15,8.57,8.67,8.47,8.47,32300,3.18216332351378,3.21929475085933,3.14503189616822,3.14503189616822,86988.3069654458,0.0,1.0
2004-10-18,8.69,8.75,8.5,8.67,36600,3.22672103632844,3.24899989273577,3.15617132437189,3.21929475085933,98568.7936512483,0.0,1.0
2004-10-19,8.65,8.79,8.54,8.79,44000,3.21186846539022,3.26385246367399,3.17102389531011,3.26385246367399,118498.003296583,0.0,1.0
2004-10-20,8.63,8.7,8.6,8.68,32900,3.20444217992111,3.23043417906299,3.19330275171744,3.22300789359388,88604.1888285811,0.0,1.0
2004-10-21,8.6,8.64,8.5,8.64,9100,3.19330275171744,3.20815532265566,3.15617132437189,3.20815532265566,24507.5415908842,0.0,1.0
2004-10-22,8.55,8.65,8.54,8.63,23200,3.17473703804467,3.21186846539022,3.17102389531011,3.20444217992111,62480.7653745617,0.0,1.0
2004-10-25,8.5,8.7,8.48,8.55,42000,3.15617132437189,3.23043417906299,3.14874503890278,3.17473703804467,113111.730419465,0.0,1.0
2004-10-26,8.45,8.58,8.45,8.48,10600,3.13760561069911,3.18587646624833,3.13760561069911,3.14874503890278,28547.2462487222,0.0,1.0
2004-10-27,8.5,8.52,8.36,8.52,1289300,3.15617132437189,3.163597609841,3.10418732608812,3.163597609841,3472260.81023373,0.0,1.0
2004-10-28,8.8,8.8,8.5,8.5,96200,3.26756560640854,3.26756560640854,3.15617132437189,3.15617132437189,259079.725389347,0.0,1.0
2004-10-29,8.79,8.81,8.7,8.81,126500,3.26385246367399,3.2712787491431,3.23043417906299,3.2712787491431,340681.759477675,0.0,1.0
2004-11-01,9.0,9.05,8.8,8.83,247300,3.34182846109965,3.36039417477242,3.26756560640854,3.27870503461221,666012.641255566,0.0,1.0
2004-11-02,9.19,9.2,8.84,9.0,316100,3.4123781730562,3.41609131579075,3.28241817734676,3.34182846109965,851300.428228403,0.0,1.0
2004-11-03,9.31,9.44,9.18,9.2,354700,3.45693588587086,3.50520674142007,3.40866503032164,3.41609131579075,955255.49475677,0.0,1.0
2004-11-04,9.34,9.44,9.2,9.41,144400,3.46807531407452,3.50520674142007,3.41609131579075,3.49406731321641,388888.901727876,0.0,1.0
2004-11-05,9.48,9.5,9.38,9.38,74500,3.5200593123583,3.52748559782741,3.48292788501274,3.48292788501274,200638.664672623,0.0,1.0
2004-11-08,9.8,9.81,9.45,9.45,261200,3.63887987986406,3.64259302259862,3.50891988415463,3.50891988415463,703447.237751532,0.0,1.0
2004-11-09,9.68,9.8,9.55,9.8,48500,3.5943221670494,3.63887987986406,3.54605131150018,3.63887987986406,130617.117270097,0.0,1.0
2004-11-10,9.65,9.7,9.55,9.7,48500,3.58318273884573,3.60174845251851,3.54605131150018,3.60174845251851,130617.117270097,0.0,1.0
2004-11-11,9.68,9.68,9.5,9.65,28900,3.5943221670494,3.5943221670494,3.52748559782741,3.58318273884573,77831.6430743463,0.0,1.0
2004-11-12,9.76,9.79,9.6,9.63,33100,3.62402730892584,3.63516673712951,3.56461702517296,3.57575645337662,89142.8161162929,0.0,1.0
2004-11-15,9.55,9.69,9.49,9.55,37200,3.54605131150018,3.59803530978395,3.52377245509285,3.54605131150018,100184.675514384,0.0,1.0
2004-11-16,9.51,9.63,9.45,9.6,63900,3.53119874056196,3.57575645337662,3.50891988415463,3.56461702517296,172091.418423901,0.0,1.0
2004-11-17,9.93,9.99,9.45,9.47,101000,3.68715073541328,3.70942959182061,3.50891988415463,3.51634616962374,272006.780294428,0.0,1.0
2004-11-18,9.95,9.99,9.86,9.99,92500,3.69457702088239,3.70942959182061,3.66115873627139,3.70942959182061,249115.120566679,0.0,1.0
2004-11-19,10.65,10.79,9.99,9.99,391200,3.95449701230125,4.00648101058502,3.70942959182061,3.70942959182061,1053554.97476416,0.0,1.0
2004-11-22,11.08,11.47,10.82,10.82,317100,4.11416214988712,4.25897471653477,4.01762043878869,4.01762043878869,853993.564666964,0.0,1.0
2004-11-23,11.1,11.5,11.05,11.45,224900,4.12158843535623,4.27011414473844,4.10302272168346,4.25154843106566,605686.385031851,0.0,1.0
2004-11-24,10.99,11.55,10.77,11.55,151400,4.08074386527613,4.28867985841121,3.99905472511591,4.28867985841121,407740.856797786,0.0,1.0
2004-11-26,11.2,11.43,10.9,10.92,40400,4.15871986270178,4.24412214559655,4.04732558066513,4.05475186613424,108802.712117772,0.0,1.0
2004-11-29,11.88,11.94,11.38,11.45,562900,4.41121356865153,4.43349242505887,4.22555643192378,4.25154843106566,1515966.50126469,0.0,1.0
2004-11-30,11.99,12.0,11.74,11.96,639100,4.45205813873164,4.4557712814662,4.35922957036776,4.44091871052798,1721183.49788286,0.0,1.0
2004-12-01,11.94,12.07,11.8,11.99,220900,4.43349242505887,4.48176328060808,4.38150842677509,4.45205813873164,594913.839277616,0.0,1.0
2004-12-02,11.21,12.0,11.02,11.96,513400,4.16243300543634,4.4557712814662,4.09188329347979,4.44091871052798,1382656.24755604,0.0,1.0
2004-12-03,11.6,11.76,11.2,11.2,311900,4.30724557208399,4.36665585583687,4.15871986270178,4.15871986270178,839989.255186458,0.0,1.0
2004-12-06,11.4,11.61,11.21,11.6,40700,4.23298271739289,4.31095871481855,4.16243300543634,4.30724557208399,109610.653049339,0.0,1.0
2004-12-07,11.1,11.35,11.0,11.31,75600,4.12158843535623,4.21441700372011,4.08445700801068,4.19956443278189,203601.114755038,0.0,1.0
2004-12-08,11.2,11.23,10.9,11.0,120200,4.15871986270178,4.16985929090545,4.04732558066513,4.08445700801068,323714.999914756,0.0,1.0
2004-12-09,11.11,11.19,10.96,11.13,94700,4.12530157809079,4.15500671996723,4.06960443707246,4.1327278635599,255040.020731509,0.0,1.0
2004-12-10,11.26,11.5,11.12,11.2,128100,4.18099871910911,4.27011414473844,4.12901472082534,4.15871986270178,344990.77777937,0.0,1.0
2004-12-13,11.68,11.75,11.38,11.38,114700,4.33695071396043,4.36294271310232,4.22555643192378,4.22555643192378,308902.749502683,0.0,1.0
2004-12-14,11.98,12.0,11.68,11.68,113300,4.44834499599709,4.4557712814662,4.33695071396043,4.33695071396043,305132.3584887,0.0,1.0
2004-12-15,12.06,12.19,11.96,11.98,162400,4.47805013787353,4.52632099342275,4.44091871052798,4.44834499599709,437365.357621932,0.0,1.0
2004-12-16,12.25,12.25,11.85,12.15,774700,4.58647390572254,4.58647390572254,4.43671149247446,4.54903330241052,2069144.00802744,0.102,1.0
2004-12-17,12.45,12.78,12.0,12.36,164600,4.66135511234658,4.78490910327625,4.49287239744249,4.62765856936576,439629.66789895,0.0,1.0
2004-12-20,12.39,12.8,12.3,12.5,113700,4.63889075035937,4.79239722393865,4.60519420737855,4.68007541400259,303681.003888886,0.0,1.0
2004-12-21,12.36,12.5,12.25,12.46,35700,4.62765856936576,4.68007541400259,4.58647390572254,4.66509917267778,95351.0276062729,0.0,1.0
2004-12-22,12.1,12.48,12.01,12.4,164400,4.53031300075451,4.67258729334019,4.49661645777369,4.64263481069057,439095.488472584,0.0,1.0
2004-12-23,12.7,12.74,12.15,12.15,269000,4.75495662062663,4.76993286195144,4.54903330241052,4.54903330241052,718471.328461832,0.0,1.0
2004-12-27,13.49,13.49,12.72,12.73,188400,5.0507373867916,5.0507373867916,4.76244474128904,4.76618880162024,503197.019636465,0.0,1.0
2004-12-28,13.95,14.25,13.64,13.7,164800,5.22296416202689,5.33528597196295,5.10689829175963,5.12936265374684,440163.847325316,0.0,1.0
2004-12-29,13.84,14.11,13.4029,14.05,86400,5.18177949838367,5.28286912732612,5.01812662130683,5.26040476533891,230765.512189971,0.0,1.0
2004-12-30,13.79,13.98,13.65,13.92,48400,5.16305919672766,5.2341963430205,5.11064235209083,5.21173198103328,129271.421180493,0.0,1.0
2004-12-31,14.12,14.14,13.5,13.55,56200,5.28661318765733,5.29410130831973,5.0544814471228,5.07320174877881,150104.418808754,0.0,1.0
2005-01-03,14.04,14.38,13.85,14.29,164000,5.25666070500771,5.38395875626858,5.18552355871487,5.35026221328776,438027.129619853,0.0,1.0
2005-01-04,13.52,14.1,13.44,14.08,153300,5.0619695677852,5.27912506699492,5.03201708513558,5.27163694633252,409448.53030929,0.0,1.0
2005-01-05,13.5,13.72,12.8,13.5,341200,5.0544814471228,5.13685077440924,4.79239722393865,5.0544814471228,911310.10137984,0.0,1.0
2005-01-06,13.29,13.5,13.2,13.5,99900,4.97585618016755,5.0544814471228,4.94215963718673,5.0544814471228,266822.623469655,0.0,1.0
2005-01-07,13.3,13.44,13.1,13.38,103800,4.97960024049876,5.03201708513558,4.90471903387471,5.00955272314837,277239.122283785,0.0,1.0
2005-01-10,13.41,13.9,13.24,13.48,239600,5.02078490414198,5.20424386037088,4.95713587851154,5.04699332646039,639946.952786078,0.0,1.0
2005-01-11,13.12,13.54,13.12,13.48,158000,4.91220715453712,5.06945768844761,4.91220715453712,5.04699332646039,422001.746828883,0.0,1.0
2005-01-12,12.96,13.24,12.86,13.1,248200,4.85230218923789,4.95713587851154,4.81486158592586,4.90471903387471,662916.668119801,0.0,1.0
2005-01-13,12.94,13.09,12.81,13.05,518900,4.84481406857548,4.90097497354351,4.79614128426985,4.8859987322187,1385928.52170574,0.0,1.0
2005-01-14,13.01,13.1,12.87,13.04,76100,4.8710224908939,4.90471903387471,4.81860564625707,4.8822546718875,203255.271732139,0.0,1.0
2005-01-18,13.23,13.35,13.0,13.1,167200,4.95339181818034,4.99832054215477,4.86727843056269,4.90471903387471,446574.000441704,0.0,1.0
2005-01-19,13.22,13.4,13.1,13.34,90500,4.94964775784914,5.01704084381078,4.90471903387471,4.99457648182356,241716.190430468,0.0,1.0
2005-01-20,12.75,13.2,12.55,13.1,190700,4.77367692228264,4.94215963718673,4.6987957156586,4.90471903387471,509340.083039671,0.0,1.0
2005-01-21,12.92,13.05,12.54,12.6,93500,4.83732594791308,4.8859987322187,4.6950516553274,4.71751601731461,249728.881825953,0.0,1.0
2005-01-24,12.76,13.0,12.75,13.0,109000,4.77742098261384,4.86727843056269,4.77367692228264,4.86727843056269,291127.787369293,0.0,1.0
2005-01-25,12.7,12.77,12.7,12.77,56200,4.75495662062663,4.78116504294505,4.75495662062663,4.78116504294505,150104.418808755,0.0,1.0
2005-01-26,12.76,12.85,12.64,12.7,260800,4.77742098261384,4.81111752559466,4.73249225863942,4.75495662062663,696569.97198084,0.0,1.0
2005-01-27,13.15,13.23,12.7,12.7,164200,4.92343933553073,4.95339181818034,4.75495662062663,4.75495662062663,438561.309046218,0.0,1.0
2005-01-28,13.53,13.53,13.18,13.22,199900,5.0657136281164,5.0657136281164,4.93467151652433,4.94964775784914,533912.336652492,0.0,1.0
2005-01-31,13.92,14.15,13.42,13.6,289000,5.21173198103328,5.29784536865093,5.02452896447318,5.09192205043482,771889.2710984,0.0,1.0
2005-02-01,14.13,14.31,13.69,14.25,163800,5.29035724798853,5.35775033395017,5.12561859341564,5.33528597196295,437492.950193487,0.0,1.0
2005-02-02,14.51,14.55,14.26,14.3,178400,5.43263154057421,5.44760778189902,5.33903003229416,5.35400627361896,476488.048318181,0.0,1.0
2005-02-03,14.95,14.98,14.6,14.8,1091800,5.5973701951471,5.6086023761407,5.46632808355502,5.54120929017907,2916085.48853022,0.0,1.0
2005-02-04,15.2,15.35,14.98,15.0,218800,5.69097170342715,5.74713260839518,5.6086023761407,5.61609049680311,584392.292444048,0.0,1.0
2005-02-07,15.53,15.64,15.28,15.49,409000,5.81452569435682,5.85571035800004,5.72092418607677,5.79954945303201,1092396.9269178,0.0,1.0
2005-02-08,14.96,15.69,14.79,15.63,282500,5.6011142554783,5.87443065965605,5.53746522984786,5.85196629766884,754528.439741515,0.0,1.0
2005-02-09,14.96,15.25,14.9,14.96,111400,5.6011142554783,5.70969200508316,5.57864989349109,5.6011142554783,297537.940485681,0.0,1.0
2005-02-10,15.1,15.2,14.94,15.0,124300,5.65353110011513,5.69097170342715,5.5936261348159,5.61609049680311,331992.513486267,0.0,1.0
2005-02-11,15.02,15.18,14.8,15.18,124000,5.62357861746551,5.68348358276475,5.54120929017907,5.68348358276475,331191.244346718,0.0,1.0
2005-02-14,15.74,16.2,15.09,15.15,520600,5.89315096131206,6.06537773654736,5.64978703978393,5.67225140177114,1390469.04682985,0.0,1.0
2005-02-15,15.9,16.37,15.9,16.19,699900,5.95305592661129,6.12902676217779,5.95305592661129,6.06163367621616,1869360.90256668,0.0,1.0
2005-02-16,15.94,16.0,15.47,15.95,161500,5.9680321679361,5.99049652992332,5.79206133236961,5.9717762282673,431349.886790282,0.0,1.0
2005-02-17,15.95,16.13,15.755,16.1,129700,5.9717762282673,6.03916931422894,5.89876705180887,6.02793713323534,346415.35799814,0.0,1.0
2005-02-18,16.25,16.48,15.9,16.05,167100,6.08409803820337,6.17021142582102,5.95305592661129,6.00921683157933,446306.910728521,0.0,1.0
2005-02-22,15.86,16.74,15.81,16.6,186400,5.93807968528649,6.26755699443227,5.91935938363048,6.21514014979544,497855.225372808,0.0,1.0
2005-02-23,16.33,16.44,15.9,15.9,354500,6.11405052085298,6.15523518449621,5.95305592661129,5.95305592661129,946833.033233158,0.0,1.0
2005-02-24,16.35,16.45,16.25,16.38,238100,6.12153864151539,6.15897924482741,6.08409803820337,6.13277082250899,635940.607088335,0.0,1.0
2005-02-25,16.18,16.4,15.61,16.4,144600,6.05788961588495,6.1402589431714,5.84447817700643,6.1402589431714,386211.725262383,0.0,1.0
2005-02-28,16.01,16.19,15.9,16.0,155600,5.99424059025452,6.06163367621616,5.95305592661129,5.99049652992332,415591.593712495,0.0,1.0
2005-03-01,15.96,16.1,15.89,16.05,111200,5.97552028859851,6.02793713323534,5.94931186628009,6.00921683157933,297003.761059315,0.0,1.0
2005-03-02,16.25,16.45,15.88,15.96,242100,6.08409803820337,6.15897924482741,5.94556780594889,5.97552028859851,646624.195615649,0.0,1.0
2005-03-03,15.86,16.4,15.51,16.26,202800,5.93807968528649,6.1402589431714,5.80703757369441,6.08784209853457,541657.938334794,0.0,1.0
2005-03-04,16.2,16.21,15.2,15.75,271000,6.06537773654736,6.06912179687856,5.69097170342715,5.89689502164326,723813.122725489,0.0,1.0
2005-03-07,16.96,17.78,16.806,17.0,1103600,6.34992632171871,6.65693926887728,6.2922677926182,6.36490256304352,2947602.07468579,0.0,1.0
2005-03-08,16.78,17.2,16.35,17.15,278900,6.28253323575708,6.43978376966756,6.12153864151539,6.42106346801155,744913.210066933,0.0,1.0
2005-03-09,16.48,17.0,16.37,16.8,140700,6.17021142582102,6.36490256304352,6.12902676217779,6.29002135641948,375795.226448252,0.0,1.0
2005-03-10,15.6,16.3,15.0,16.3,378800,5.84073411667523,6.10281833985938,5.61609049680311,6.10281833985938,1011735.83353659,0.0,1.0
2005-03-11,15.82,16.2,15.3,15.45,159700,5.92310344396168,6.06537773654736,5.72841230673917,5.7845732117072,426542.271952991,0.0,1.0
2005-03-14,15.15,16.17,14.817,16.15,336300,5.67225140177114,6.05414555555375,5.54757419274211,6.04665743489135,898222.705433881,0.0,1.0
2005-03-15,13.1,15.45,12.62,15.0,1224600,4.90471903387471,5.7845732117072,4.72500413797701,5.61609049680311,3270780.62763703,0.0,1.0
2005-03-16,14.87,15.15,13.5,13.7,877400,5.6275847620199,5.73355138833904,5.10910519752983,5.18479564490065,2318390.31338145,0.1607,1.0
2005-03-17,14.83,15.75,14.32,15.75,343100,5.61244667254574,5.96062273045147,5.41943603175016,5.96062273045147,906587.322226095,0.0,1.0
2005-03-18,14.7,15.2,14.7,14.93,133300,5.56324788175471,5.75247400018174,5.56324788175471,5.65029189623114,352224.103913549,0.0,1.0
2005-03-21,14.09,14.6,13.28,14.6,352800,5.33239201727373,5.5254026580693,5.02584570542194,5.5254026580693,932218.033463616,0.0,1.0
2005-03-22,13.4,14.36,13.2,14.1,268300,5.07125997384443,5.43457412122433,4.99556952647362,5.33617653964227,708940.188147075,0.0,1.0
2005-03-23,12.93,13.23,12.87,13.1,293300,4.93721219155072,5.05176467859366,4.91430169414213,5.00212526754172,768119.508108251,0.1158,1.0
2005-03-24,13.49,13.6,12.93,12.93,137800,5.15104350069754,5.19304607927995,4.93721219155072,4.93721219155072,360882.605582397,0.0,1.0
2005-03-28,13.1,13.57,13.0,13.0,168100,5.00212526754172,5.18159083057566,4.96394110519407,4.96394110519407,440234.876621197,0.0,1.0
2005-03-29,12.4,13.3,12.4,13.0,331800,4.73483613110819,5.07849359223701,4.73483613110819,4.96394110519407,868946.651177354,0.0,1.0
2005-03-30,12.91,13.07,12.5,12.55,380000,4.92957535908119,4.99067001883742,4.77302029345584,4.79211237462966,995176.996526203,0.0,1.0
2005-03-31,13.36,13.5,13.01,13.01,171000,5.1014040896456,5.15486191693231,4.96775952142884,4.96775952142884,447829.648436792,0.0,1.0
2005-04-01,13.66,13.9,13.49,13.49,172400,5.21595657668854,5.30759856632289,5.15104350069754,5.15104350069754,451496.090002941,0.0,1.0
2005-04-04,13.57,13.73,13.35,13.73,73100,5.18159083057566,5.24268549033189,5.09758567341084,5.24268549033189,191440.627489646,0.0,1.0
2005-04-05,13.94,14.2,13.67,13.67,147100,5.32287223126195,5.42215105336583,5.21977499292331,5.21977499292331,385238.253128959,0.0,1.0
2005-04-06,14.24,14.25,13.95,14.04,92700,5.43742471830489,5.44124313453966,5.32669064749672,5.3610563936096,242770.809415734,0.0,1.0
2005-04-07,14.48,14.48,13.9,14.31,158700,5.52906670793924,5.52906670793924,5.30759856632289,5.46415363194824,415617.340391338,0.0,1.0
2005-04-08,14.52,14.62,14.36,14.5,109300,5.5443403728783,5.58252453522595,5.48324571312207,5.53670354040877,286244.330842932,0.0,1.0
2005-04-11,14.59,14.8,14.55,14.6,87900,5.57106928652165,5.65125602745171,5.5557956215826,5.57488770275642,230200.152617509,0.0,1.0
2005-04-12,14.54,14.68,14.1,14.6,112900,5.55197720534783,5.60543503263454,5.38396689101819,5.57488770275642,295672.323441601,0.0,1.0
2005-04-13,14.57,14.75,14.5,14.73,44700,5.56343245405213,5.63216394627789,5.53670354040877,5.62452711380836,117064.241433477,0.0,1.0
2005-04-14,14.05,14.57,14.01,14.47,91600,5.36487480984436,5.56343245405213,5.3496011449053,5.52524829170448,239890.033899474,0.0,1.0
2005-04-15,14.0,14.35,14.0,14.0,78400,5.34578272867054,5.4794272968873,5.34578272867054,5.34578272867054,205320.727704354,0.0,1.0
2005-04-18,13.65,14.0,13.3,14.0,134200,5.21213816045378,5.34578272867054,5.07849359223701,5.34578272867054,351454.612983727,0.0,1.0
2005-04-19,14.02,14.3,13.54,13.55,141300,5.35341956114007,5.46033521571348,5.17013558187136,5.17395399810613,370048.70949777,0.0,1.0
2005-04-20,13.8,14.17,13.8,14.17,60500,5.26941440397525,5.41069580466154,5.26941440397525,5.41069580466154,158442.653394303,0.0,1.0
2005-04-21,14.28,14.52,13.91,13.95,83100,5.45269838324395,5.5443403728783,5.31141698255766,5.32669064749672,217629.495819283,0.0,1.0
2005-04-22,14.81,14.94,14.4,14.55,107700,5.65507444368648,5.70471385473842,5.49851937806113,5.5557956215826,282054.11191019,0.0,1.0
2005-04-25,15.04,15.05,14.71,14.71,82200,5.74289801708606,5.74671643332083,5.61689028133883,5.61689028133883,215272.497669616,0.0,1.0
2005-04-26,15.05,15.45,15.05,15.45,104500,5.74671643332083,5.89945308271142,5.74671643332083,5.89945308271142,273673.674044706,0.0,1.0
2005-04-27,14.85,15.11,14.83,15.0,141600,5.67034810862554,5.76962693072942,5.66271127615601,5.72762435214701,370834.375547659,0.0,1.0
2005-04-28,14.49,14.88,14.05,14.85,313200,5.53288512417401,5.68180335732983,5.36487480984436,5.67034810862554,820235.356084228,0.0,1.0
2005-04-29,14.77,14.77,14.39,14.55,50400,5.63980077874742,5.63980077874742,5.49470096182636,5.5557956215826,131991.89638137,0.0,1.0
2005-05-02,14.91,14.96,14.67,14.77,43900,5.69325860603412,5.71235068720795,5.60161661639977,5.63980077874742,114969.131967106,0.0,1.0
2005-05-03,14.68,14.98,14.65,14.98,46300,5.60543503263454,5.71998751967748,5.59397978393024,5.71998751967748,121254.460366219,0.0,1.0
2005-05-04,14.98,15.15,14.6,14.6,127200,5.71998751967748,5.78490059566848,5.57488770275642,5.57488770275642,333122.405152982,0.0,1.0
2005-05-05,14.8,15.1,14.75,14.88,147400,5.65125602745171,5.76580851449465,5.63216394627789,5.68180335732983,386023.919178849,0.0,1.0
2005-05-06,14.7,14.9,14.65,14.85,84600,5.61307186510407,5.68944018979936,5.59397978393024,5.67034810862554,221557.826068728,0.0,1.0
2005-05-09,14.95,15.05,14.71,14.75,55700,5.70853227097318,5.74671643332083,5.61689028133883,5.63216394627789,145871.996596078,0.0,1.0
2005-05-10,14.79,15.0,14.7,15.0,292800,5.64743761121695,5.72762435214701,5.61307186510407,5.72762435214701,766810.064691769,0.0,1.0
2005-05-11,14.79,14.9,14.71,14.71,193700,5.64743761121695,5.68944018979936,5.61689028133883,5.61689028133883,507278.379545067,0.0,1.0
2005-05-12,14.44,14.82,14.41,14.75,163200,5.51379304300018,5.65889285992124,5.50233779429589,5.63216394627789,427402.331139675,0.0,1.0
2005-05-13,14.54,14.62,14.3,14.3,138800,5.55197720534783,5.58252453522595,5.46033521571348,5.46033521571348,363501.492415361,0.0,1.0
2005-05-16,14.61,14.66,14.5,14.5,118000,5.57870611899118,5.59779820016501,5.53670354040877,5.53670354040877,309028.646289716,0.0,1.0
2005-05-17,14.46,14.61,14.41,14.55,278600,5.52142987546971,5.57870611899118,5.50233779429589,5.5557956215826,729621.871663685,0.0,1.0
2005-05-18,14.47,14.7,14.4,14.56,420500,5.52524829170448,5.61307186510407,5.49851937806113,5.55961403781736,1101241.91326123,0.0,1.0
2005-05-19,14.53,14.67,14.36,14.47,89400,5.54815878911307,5.60161661639977,5.48324571312207,5.52524829170448,234128.482866954,0.0,1.0
2005-05-20,14.24,14.65,14.21,14.55,51800,5.43742471830489,5.59397978393024,5.4259694696006,5.5557956215826,135658.337947519,0.0,1.0
2005-05-23,14.22,14.35,14.07,14.22,63400,5.42978788583536,5.4794272968873,5.37251164231389,5.42978788583536,166037.425209898,0.0,1.0
2005-05-24,14.07,14.61,13.83,14.61,74800,5.37251164231389,5.57870611899118,5.28086965267954,5.57870611899118,195892.735105684,0.0,1.0
2005-05-25,14.2,14.3,13.95,13.95,80500,5.42215105336583,5.46033521571348,5.32669064749672,5.32669064749672,210820.390053577,0.0,1.0
2005-05-26,14.15,14.35,14.06,14.2,102000,5.40305897219201,5.4794272968873,5.36869322607913,5.42215105336583,267126.456962297,0.0,1.0
2005-05-27,14.1,14.23,14.02,14.02,58300,5.38396689101819,5.43360630207013,5.35341956114007,5.35341956114007,152681.102361783,0.0,1.0
2005-05-31,14.15,14.26,14.1,14.2,224900,5.40305897219201,5.44506155077442,5.38396689101819,5.42215105336583,588987.648733535,0.0,1.0
2005-06-01,14.2,14.45,14.05,14.1,150400,5.42215105336583,5.51761145923495,5.36487480984436,5.38396689101819,393880.57967774,0.0,1.0
2005-06-02,15.15,15.15,14.13,14.17,227200,5.78490059566848,5.78490059566848,5.39542213972248,5.41069580466154,595011.088449351,0.0,1.0
2005-06-03,14.51,15.05,14.51,15.0,111700,5.54052195664354,5.74671643332083,5.54052195664354,5.72762435214701,292529.659242044,0.0,1.0
2005-06-06,15.05,15.21,14.45,14.45,206200,5.74671643332083,5.80781109307707,5.51761145923495,5.51761145923495,540014.464957114,0.0,1.0
2005-06-07,15.12,15.34,14.99,15.18,224100,5.77344534696418,5.85745050412901,5.72380593591224,5.79635584437277,586892.539267164,0.0,1.0
2005-06-08,15.25,15.25,14.998,15.12,80800,5.82308475801612,5.82308475801612,5.72686066890005,5.77344534696418,211606.056103467,0.0,1.0
2005-06-09,15.25,15.27,14.9,15.27,189300,5.82308475801612,5.83072159048565,5.68944018979936,5.83072159048565,495755.277480028,0.0,1.0
2005-06-10,15.23,15.3,15.11,15.25,31700,5.81544792554659,5.84217683918995,5.76962693072942,5.82308475801612,83018.7126049491,0.0,1.0
2005-06-13,15.48,15.5,15.3,15.3,209100,5.95512559141429,5.96281955212671,5.88587994500249,5.88587994500249,543543.196581228,0.1158,1.0
2005-06-14,15.55,15.55,15.4,15.5,110000,5.98205445390776,5.98205445390776,5.9243497485646,5.96281955212671,285938.553916476,0.0,1.0
2005-06-15,16.0,16.0,15.6,15.6,171300,6.15516856993725,6.15516856993725,6.00128935568882,6.00128935568882,445284.31168993,0.0,1.0
2005-06-16,16.0,16.0,15.73,15.96,63900,6.15516856993725,6.15516856993725,6.05130010031956,6.1397806485124,166104.30541148,0.0,1.0
2005-06-17,16.07,16.08,15.92,15.99,79300,6.18209743243072,6.18594441278693,6.12439272708756,6.15132158958104,206135.702959787,0.0,1.0
2005-06-20,15.94,16.16,15.8,16.08,49900,6.13208668779998,6.21672025563662,6.07822896281303,6.18594441278693,129712.125822111,0.0,1.0
2005-06-21,15.48,16.07,15.32,16.0,100700,5.95512559141429,6.18209743243072,5.89357390571491,6.15516856993725,261763.748903537,0.0,1.0
2005-06-22,15.62,15.78,15.46,15.5,21500,6.00898331640124,6.07053500210061,5.94743163070186,5.96281955212671,55887.9900836748,0.0,1.0
2005-06-23,15.8,16.0,15.63,15.67,102100,6.07822896281303,6.15516856993725,6.01283029675745,6.02821821818229,265402.966862475,0.0,1.0
2005-06-24,15.84,16.08,15.65,15.82,68500,6.09361688423787,6.18594441278693,6.02052425746987,6.08592292352545,178061.735847987,0.0,1.0
2005-06-27,16.0,16.05,15.77,15.98,108200,6.15516856993725,6.1744034717183,6.0666880217444,6.14747460922483,281259.559397843,0.0,1.0
2005-06-28,15.94,15.99,15.75,15.98,55900,6.13208668779998,6.15132158958104,6.05899406103198,6.14747460922483,145308.774217555,0.0,1.0
2005-06-29,15.99,16.05,15.85,15.98,258700,6.15132158958104,6.1744034717183,6.09746386459408,6.14747460922483,672475.489983566,0.0,1.0
2005-06-30,15.99,16.02,15.9,16.0,120800,6.15132158958104,6.16286253064967,6.11669876637514,6.15516856993725,314012.521028275,0.0,1.0
2005-07-01,15.98,16.05,15.85,15.99,169700,6.14747460922483,6.1744034717183,6.09746386459408,6.15132158958104,441125.205451145,0.0,1.0
2005-07-05,16.0,16.25,15.891,16.25,185100,6.15516856993725,6.25134307884252,6.11323648405455,6.25134307884252,481156.602999452,0.0,1.0
2005-07-06,15.98,16.0,15.91,16.0,105800,6.14747460922483,6.15516856993725,6.12054574673135,6.15516856993725,275020.900039665,0.0,1.0
2005-07-07,15.98,16.01,15.9,15.96,219200,6.14747460922483,6.15901555029346,6.11669876637514,6.1397806485124,569797.554713559,0.0,1.0
2005-07-08,16.34,16.6,15.98,16.0,584000,6.28596590204841,6.38598739130989,6.14747460922483,6.15516856993725,1518073.77715656,0.0,1.0
2005-07-11,16.81,17.0,16.68,16.74,538800,6.46677397879032,6.53986660555832,6.41676323415958,6.43984511629684,1400579.02591088,0.0,1.0
2005-07-12,16.72,16.92,16.65,16.8,336400,6.43215115558442,6.50909076270864,6.40522229309095,6.46292699843411,874452.086704569,0.0,1.0
2005-07-13,16.64,16.79,16.5,16.78,155500,6.40137531273474,6.4590800180779,6.34751758774779,6.45523303772169,404213.137581927,0.0,1.0
2005-07-14,16.55,16.7,16.45,16.62,130400,6.36675248952884,6.424457194872,6.32828268596673,6.39368135202232,338967.158460986,0.0,1.0
2005-07-15,16.92,16.95,16.65,16.68,231600,6.50909076270864,6.52063170377727,6.40522229309095,6.41676323415958,602030.628064144,0.0,1.0
2005-07-18,17.57,18.22,17.15,17.15,605600,6.75914448586234,7.00919820901604,6.59757131090149,6.59757131090149,1574221.71138016,0.0,1.0
2005-07-19,17.65,17.88,17.2,17.82,422900,6.78992032871202,6.87840087690487,6.61680621268254,6.85531899476761,1099303.76773889,0.0,1.0
2005-07-20,17.98,18.0,17.65,17.8,617100,6.91687068046698,6.9245646411794,6.78992032871202,6.84762503405519,1604115.28747143,0.0,1.0
2005-07-21,18.71,18.75,18.1,18.2,348300,7.19770024647037,7.21308816789521,6.96303444474151,7.00150424830362,905385.439355533,0.0,1.0
2005-07-22,19.99,20.14,19.49,19.7,1556000,7.69011373206535,7.74781843740851,7.49776471425481,7.57855130173523,4044730.81721851,0.0,1.0
2005-07-25,20.06,20.5,20.0,20.45,692700,7.71704259455882,7.8863097302321,7.69396071242156,7.86707482845104,1800633.05725403,0.0,1.0
2005-07-26,19.4,20.2,18.5,20.1,871400,7.46314189104891,7.77090031954577,7.11691365898994,7.73243051598367,2265153.23529834,0.0,1.0
2005-07-27,19.18,19.4,19.0,19.4,485400,7.37850832321227,7.46314189104891,7.30926267680048,7.46314189104891,1261768.85519143,0.0,1.0
2005-07-28,19.4,19.5,19.2,19.43,256100,7.46314189104891,7.50161169461102,7.3862022839247,7.47468283211754,665716.942345541,0.0,1.0
2005-07-29,19.3,19.5,19.25,19.4,356200,7.4246720874868,7.50161169461102,7.40543718570575,7.46314189104891,925921.026409535,0.0,1.0
2005-08-01,19.44,19.75,18.36,18.36,293700,7.47852981247375,7.59778620351629,7.06305593400299,7.06305593400299,763455.938956992,0.0,1.0
2005-08-02,19.9,20.23,19.5,19.58,375300,7.65549090885945,7.78244126061441,7.50161169461102,7.5323875374607,975570.357135031,0.0,1.0
2005-08-03,19.7,20.2,19.7,20.2,196400,7.57855130173523,7.77090031954577,7.57855130173523,7.77090031954577,510530.290810872,0.0,1.0
2005-08-04,20.11,20.34,19.85,20.1,413600,7.73627749633988,7.82475804453272,7.6362560070784,7.73243051598367,1075128.96272595,0.0,1.0
2005-08-05,20.3,20.49,20.05,20.06,277200,7.80937012310788,7.88246274987589,7.71319561420261,7.71704259455882,720565.15586952,0.0,1.0
2005-08-08,21.27,21.85,20.54,20.58,681500,8.18252721766033,8.40565207832055,7.90169765165694,7.91708557308178,1771519.31358253,0.0,1.0
2005-08-09,21.77,21.99,21.3,21.78,450100,8.37487623547086,8.4595098033075,8.19406815872896,8.37872321582708,1170008.57379824,0.0,1.0
2005-08-10,22.43,22.65,21.85,21.85,723300,8.62877693898078,8.71341050681741,8.40565207832055,8.40565207832055,1880175.96407079,0.0,1.0
2005-08-11,23.07,23.27,22.43,22.43,459400,8.87498368177827,8.95192328890248,8.62877693898078,8.62877693898078,1194183.37881117,0.0,1.0
2005-08-12,22.82,23.3,21.05,23.25,828500,8.778809172873,8.96346422997111,8.09789364982369,8.94422932819006,2153637.19927091,0.0,1.0
2005-08-15,23.93,23.97,22.82,23.0,427500,9.20582399241239,9.22121191383724,8.778809172873,8.84805481928479,1111261.1981754,0.0,1.0
2005-08-16,22.99,24.2,22.44,24.05,579400,8.84420783892858,9.30969246203009,8.63262391933699,9.25198775668692,1506116.34672006,0.0,1.0
2005-08-17,23.0,23.3,22.3,22.75,527500,8.84805481928479,8.96346422997111,8.57876619435004,8.75188031037952,1371205.33809946,0.0,1.0
2005-08-18,23.54,23.54,22.92,23.0,322400,9.05579175852017,9.05579175852017,8.81727897643511,8.84805481928479,838059.907115199,0.0,1.0
2005-08-19,23.98,24.03,23.588,24.03,290300,9.22505889419345,9.2442937959745,9.07425726422998,9.2442937959745,754617.838199572,0.0,1.0
2005-08-22,23.51,24.4,23.1,24.2,421900,9.04425081745154,9.3866320691543,8.8865246228469,9.30969246203009,1096704.32633965,0.0,1.0
2005-08-23,21.92,23.51,21.45,23.51,1233800,8.43258094081403,9.04425081745154,8.25177286407212,9.04425081745154,3207190.79838316,0.0,1.0
2005-08-24,22.17,22.79,21.84,21.84,486300,8.5287554497193,8.76726823180437,8.40180509796434,8.40180509796434,1264108.35245075,0.0,1.0
2005-08-25,22.4,22.64,22.3,22.37,170900,8.61723599791214,8.7095635264612,8.57876619435004,8.60569505684351,444244.535130234,0.0,1.0
2005-08-26,22.11,22.66,21.75,22.5,261100,8.50567356758203,8.71725748717362,8.36718227475844,8.65570580147425,678714.149341745,0.0,1.0
2005-08-29,21.92,22.75,20.75,22.32,637500,8.43258094081403,8.75188031037952,7.98248423913737,8.58646015506246,1657143.89201594,0.0,1.0
2005-08-30,21.26,22.25,20.83,21.99,469700,8.17868023730412,8.55953129256898,8.01326008198705,8.4595098033075,1220957.62522335,0.0,1.0
2005-08-31,21.38,21.6,21.02,21.35,327700,8.22484400157865,8.30947756941528,8.08635270875506,8.21330306051001,851836.946531174,0.0,1.0
2005-09-01,21.99,22.05,21.45,21.55,491900,8.4595098033075,8.48259168544477,8.25177286407212,8.29024266763423,1278665.2242865,0.0,1.0
2005-09-02,22.25,22.5,22.0,22.0,382900,8.55953129256898,8.65570580147425,8.46335678366371,8.46335678366371,995326.111769261,0.0,1.0
2005-09-06,22.36,22.5,22.13,22.47,204700,8.6018480764873,8.65570580147425,8.51336752829445,8.64416486040562,532105.65442457,0.0,1.0
2005-09-07,22.7,22.75,22.36,22.58,350100,8.73264540859847,8.75188031037952,8.6018480764873,8.68648164432394,910064.433874166,0.0,1.0
2005-09-08,22.16,22.92,21.87,22.6,341800,8.52490846936309,8.81727897643511,8.41334603903297,8.69417560503636,888489.070260468,0.0,1.0
2005-09-09,21.26,22.19,21.18,22.05,481100,8.17868023730412,8.53644941043172,8.14790439445443,8.48259168544477,1250591.2571747,0.0,1.0
2005-09-12,21.3,21.86,20.94,21.2,370300,8.19406815872896,8.40949905867676,8.05557686590537,8.15559835516685,962573.150138828,0.0,1.0
2005-09-13,20.27,21.3,19.312,21.3,884200,7.79782918203925,8.19406815872896,7.42928846391426,8.19406815872896,2298426.08520862,0.0,1.0
2005-09-14,21.0,21.1,20.08,20.1,251600,8.07865874804263,8.11712855160474,7.72473655527124,7.73243051598367,654019.456048958,0.0,1.0
2005-09-15,20.6,21.4,20.45,21.4,223900,7.92477953379421,8.23253796229107,7.86707482845104,8.23253796229107,582014.92928999,0.0,1.0
2005-09-16,20.4,20.84,20.1,20.55,266800,7.84783992666999,8.01710706234326,7.73243051598367,7.90554463201315,693530.965317416,0.0,1.0
2005-09-19,20.18,20.74,19.75,19.75,475700,7.80850070554738,8.02518853483908,7.64211540805553,7.64211540805553,1229381.46028215,0.11774,1.0
2005-09-20,20.27,20.65,19.91,19.91,370100,7.84332553525497,7.99036370513148,7.70402621642459,7.70402621642459,956472.731659496,0.0,1.0
2005-09-21,20.46,20.7,20.11,20.15,227000,7.91684462019323,8.00971083274681,7.78141472688591,7.79689242897818,586650.39202028,0.0,1.0
2005-09-22,20.86,21.07,20.28,20.47,836000,8.07162164111587,8.15287957710026,7.84719496077804,7.92071404571629,2160527.43492931,0.0,1.0
2005-09-23,21.57,21.7,20.01,21.0,920900,8.34635085325356,8.39665338505342,7.74272047165525,8.1257935984388,2379939.85027082,0.0,1.0
2005-09-26,22.04,22.4,21.62,22.4,1002500,8.52821385283767,8.66751317166805,8.36569798086889,8.66751317166805,2590823.86784287,0.0,1.0
2005-09-27,21.5,22.1,20.99,22.04,1348600,8.3192648745921,8.55143040597607,8.12192417291573,8.52821385283767,3485271.88845176,0.0,1.0
2005-09-28,21.46,21.65,21.0,21.49,382000,8.30378717249984,8.37730625743809,8.1257935984388,8.31539544906903,987226.650888752,0.0,1.0
2005-09-29,21.83,21.95,21.49,21.49,274300,8.44695591685328,8.49338902313007,8.31539544906903,8.31539544906903,708890.760049175,0.0,1.0
2005-09-30,21.95,22.11,21.504,21.63,225400,8.49338902313007,8.55529983149913,8.32081264480133,8.36956740639196,582515.411283573,0.0,1.0
2005-10-03,22.0,22.3,21.73,22.11,508100,8.51273615074541,8.62881891643739,8.40826166162262,8.55529983149913,1313114.82020046,0.0,1.0
2005-10-04,22.1,22.44,21.95,22.15,393400,8.55143040597607,8.68299087376031,8.49338902313007,8.5707775335914,1016688.38863779,0.0,1.0
2005-10-05,21.13,22.3,21.0,22.01,607300,8.17609613023865,8.62881891643739,8.1257935984388,8.51660557626847,1569483.62587628,0.0,1.0
2005-10-06,19.21,20.75,18.52,20.5,1240400,7.43316642980997,8.02905796036214,7.16617606871841,7.93232232228549,3205643.81613196,0.0,1.0
2005-10-07,20.23,20.63,19.45,19.46,423400,7.82784783316271,7.98262485408535,7.52603264236355,7.52990206788662,1094219.27745104,0.0,1.0
2005-10-10,19.6,20.35,19.51,20.23,216300,7.58407402520954,7.8742809394395,7.54924919550195,7.82784783316271,558997.708343553,0.0,1.0
2005-10-11,19.41,19.8,19.1,19.5,639700,7.51055494027129,7.66146253567087,7.39060274905624,7.54537976997888,1653216.98579459,0.0,1.0
2005-10-12,19.53,20.31,19.36,19.37,395300,7.55698804654808,7.85880323734724,7.49120781265596,7.49507723817902,1021598.67826263,0.0,1.0
2005-10-13,20.33,21.14,19.47,19.47,581300,7.86654208839337,8.17996555576172,7.53377149340968,7.53377149340968,1502290.1889048,0.0,1.0
2005-10-14,20.73,20.85,19.98,20.38,318500,8.02131910931601,8.06775221559281,7.73111219508606,7.8858892160087,823119.602900701,0.0,1.0
2005-10-17,21.46,21.48,21.05,21.25,300000,8.30378717249984,8.31152602354597,8.14514072605413,8.22252923651545,775308.888132528,0.0,1.0
2005-10-18,21.79,21.88,21.15,21.78,572900,8.43147821476102,8.46630304446861,8.18383498128479,8.42760878923795,1480581.54003708,0.0,1.0
2005-10-19,21.42,21.5,20.7,20.8,340100,8.28830947040757,8.3192648745921,8.00971083274681,8.04840508797747,878941.842846243,0.0,1.0
2005-10-20,21.67,22.6,21.1,21.76,786200,8.38504510848423,8.74490168212937,8.16448785366946,8.41986993819182,2031826.15949931,0.0,1.0
2005-10-21,21.6,22.0,21.38,21.9,212800,8.35795912982276,8.51273615074541,8.27283176831531,8.47404189551474,549952.437982007,0.0,1.0
2005-10-24,22.3,22.3,21.63,21.68,224600,8.62881891643739,8.62881891643739,8.36956740639196,8.38891453400729,580447.920915219,0.0,1.0
2005-10-25,22.23,22.48,22.02,22.48,250000,8.60173293777593,8.69846857585258,8.52047500179154,8.69846857585258,646090.74011044,0.0,1.0
2005-10-26,21.75,22.45,21.6,22.38,207900,8.41600051266875,8.68686029928338,8.35795912982276,8.65977432062192,537289.059475842,0.0,1.0
2005-10-27,21.79,21.98,21.29,21.92,121800,8.43147821476102,8.50499729969927,8.23800693860771,8.48178074656088,314775.408581806,0.0,1.0
2005-10-28,22.18,22.25,21.51,21.74,116000,8.58238581016059,8.60947178882206,8.32313430011517,8.41213108714569,299786.103411245,0.0,1.0
2005-10-31,23.7,23.8,22.64,22.95,1570900,9.17053848966664,9.2092327448973,8.76037938422164,8.88033157543668,4059775.77455796,0.0,1.0
2005-11-01,24.05,24.18,23.03,23.7,747700,9.30596838297395,9.35627091477381,8.91128697962121,9.17053848966664,1932328.18552231,0.0,1.0
2005-11-02,23.92,24.19,23.76,23.99,723400,9.2556658511741,9.36014034029688,9.19375504280504,9.28275182983556,1869528.16558357,0.0,1.0
2005-11-03,24.13,24.699,24.0,24.65,537400,9.33692378715848,9.55709409942095,9.28662125535863,9.53813391435792,1388836.6549414,0.0,1.0
2005-11-04,24.28,24.65,24.13,24.65,295500,9.39496517000448,9.53813391435792,9.33692378715848,9.53813391435792,763679.25481054,0.0,1.0
2005-11-07,23.97,24.6299,23.85,24.6,276100,9.27501297878942,9.53035636905656,9.22857987251263,9.51878678674259,713542.613377971,0.0,1.0
2005-11-08,24.69,24.69,23.5,24.2,384200,9.55361161645019,9.55361161645019,9.09314997920532,9.36400976581995,992912.249401724,0.0,1.0
2005-11-09,25.73,25.73,24.77,24.9,652700,9.95603187084906,9.95603187084906,9.58456702063471,9.63486955243457,1686813.70428034,0.0,1.0
2005-11-10,25.7,25.8,25.05,25.7,553400,9.94442359427986,9.98311784951052,9.69291093528056,9.94442359427986,1430186.46230847,0.0,1.0
2005-11-11,26.03,26.19,25.31,25.7,434600,10.072114636541,10.1340254449101,9.79351599888028,9.94442359427986,1123164.14260799,0.0,1.0
2005-11-14,26.4,26.4,25.4,26.03,486200,10.2152833808945,10.2152833808945,9.82834082858788,10.072114636541,1256517.27136678,0.0,1.0
2005-11-15,26.09,26.5799,25.361,26.5,565900,10.0953311896794,10.2848943460544,9.81325006904792,10.2539776361251,1462490.999314,0.0,1.0
2005-11-16,25.74,25.9,25.45,25.9,454200,9.95990129637212,10.0218121047412,9.84768795620321,10.0218121047412,1173817.65663265,0.0,1.0
2005-11-17,26.65,26.81,25.57,25.6,360900,10.3120190189711,10.3739298273402,9.89412106248,9.9057293390492,932696.592423435,0.0,1.0
2005-11-18,27.0,27.1,26.45,26.64,440000,10.4474489122785,10.4861431675091,10.2346305085098,10.3081495934481,1137119.70259437,0.0,1.0
2005-11-21,27.45,27.5,26.9001,27.35,421100,10.6215730608164,10.6409201884318,10.408793351303,10.5828788055858,1088275.24264203,0.0,1.0
2005-11-22,27.26,27.45,27.1225,27.45,635100,10.5480539758782,10.6215730608164,10.494849374936,10.6215730608164,1641328.91617656,0.0,1.0
2005-11-23,25.72,27.26,25.51,27.26,1062700,9.95216244532599,10.5480539758782,9.8709045093416,10.5480539758782,2746402.51806146,0.0,1.0
2005-11-25,26.25,26.46,25.95,26.0,312100,10.1572419980485,10.2384999340329,10.0411592323565,10.0605063599718,806579.679953873,0.0,1.0
2005-11-28,26.08,26.7,25.82,26.5,538800,10.0914617641564,10.3313661465865,9.99085670055665,10.2539776361251,1392454.76308602,0.0,1.0
2005-11-29,25.99,26.19,25.71,26.03,391100,10.0566369344488,10.1340254449101,9.94829301980293,10.072114636541,1010744.35382877,0.0,1.0
2005-11-30,25.7,25.99,25.31,25.9,344900,9.94442359427986,10.0566369344488,9.79351599888028,10.0218121047412,891346.785056363,0.0,1.0
2005-12-01,26.32,26.35,25.7,25.7,371600,10.18432797671,10.1959362532792,9.94442359427986,9.94442359427986,960349.276100155,0.0,1.0
2005-12-02,26.81,26.95,25.95,26.52,326100,10.3739298273402,10.4281017846631,10.0411592323565,10.2617164871713,842760.761400058,0.0,1.0
2005-12-05,26.76,27.12,26.17,26.98,260400,10.3545826997249,10.4938820185552,10.126286593864,10.4397100612323,672968.114899032,0.0,1.0
2005-12-06,26.83,27.0,26.7,26.85,144400,10.3816686783863,10.4474489122785,10.3313661465865,10.3894075294325,373182.011487791,0.0,1.0
2005-12-07,26.46,26.88,26.35,26.88,217700,10.2384999340329,10.4010158060017,10.1959362532792,10.4010158060017,562615.816488171,0.0,1.0
2005-12-08,26.02,26.39,26.0,26.32,221800,10.068245211018,10.2114139553714,10.0605063599718,10.18432797671,573211.704625981,0.0,1.0
2005-12-09,26.41,26.41,26.0,26.0,201400,10.2191528064176,10.2191528064176,10.0605063599718,10.0605063599718,520490.700232968,0.0,1.0
2005-12-12,26.43,26.92,26.2,26.8,253400,10.2268916574637,10.4164935080939,10.1378948704332,10.3700604018171,654877.574175941,0.0,1.0
2005-12-13,26.48,26.7,26.3,26.4,243900,10.3100804367841,10.3957382047634,10.2399968084374,10.2789321575189,626423.046803553,0.16499,1.0
2005-12-14,26.39,26.69,26.37,26.59,143800,10.2750386226107,10.3918446698553,10.2672515527944,10.3529093207737,369330.193236372,0.0,1.0
2005-12-15,26.59,26.59,26.12,26.2,231000,10.3529093207737,10.3529093207737,10.1699131800906,10.2010614593559,593291.200539654,0.0,1.0
2005-12-16,26.74,26.75,26.49,26.7,99800,10.411312344396,10.4152058793042,10.3139739716922,10.3957382047634,256322.345514534,0.0,1.0
2005-12-19,26.24,26.75,26.2,26.74,213900,10.2166355989885,10.4152058793042,10.2010614593559,10.411312344396,549372.241538662,0.0,1.0
2005-12-20,26.6,26.89,25.73,26.1,363900,10.3568028556819,10.4697153680183,10.0180653186728,10.1621261102743,934626.267863113,0.0,1.0
2005-12-21,27.95,28.42,26.57,26.98,951600,10.8824300682823,11.0654262089654,10.3451222509574,10.5047571821916,2444051.5430023,0.0,1.0
2005-12-22,28.91,28.91,28.0,28.0,647300,11.2562094194648,11.2562094194648,10.901897742823,10.901897742823,1662499.54159877,0.0,1.0
2005-12-23,28.41,29.25,28.41,29.25,387600,11.0615326740572,11.3885896063419,11.0615326740572,11.3885896063419,995496.40402238,0.0,1.0
2005-12-27,28.69,28.99,28.5,28.94,247600,11.1705516514855,11.28735769873,11.0965744882306,11.2678900241893,635925.979452889,0.0,1.0
2005-12-28,28.89,28.98,28.62,28.62,142700,11.2484223496485,11.2834641638219,11.1432969071284,11.1432969071284,366504.997043326,0.0,1.0
2005-12-29,28.8,29.0,28.52,28.95,148600,11.2133805354751,11.2912512336382,11.1043615580469,11.2717835590974,381658.322078755,0.0,1.0
2005-12-30,28.83,28.94,28.4,28.9,176300,11.2250611401996,11.2678900241893,11.0576391391491,11.2523158845566,452801.898940002,0.0,1.0
2006-01-03,30.45,30.8,28.95,29.0,569700,11.8558137953201,11.9920875171054,11.2717835590974,11.2912512336382,1463194.79198025,0.0,1.0
2006-01-04,30.28,31.47,29.2,30.6,560400,11.7896237018815,12.2529543559515,11.3691219318012,11.9142168189423,1439309.04234814,0.0,1.0
2006-01-05,30.59,30.98,30.1,30.98,221400,11.9103232840342,12.0621711454521,11.7195400735348,12.0621711454521,568634.942854885,0.0,1.0
2006-01-06,30.62,30.99,30.26,30.84,238800,11.9220038887586,12.0660646803602,11.7818366320652,12.007661656738,613324.409908524,0.0,1.0
2006-01-09,30.79,31.25,30.63,31.0,258800,11.9881939821972,12.1672965879722,11.9258974236668,12.0699582152684,664691.613418449,0.0,1.0
2006-01-10,31.0,31.5,30.95,31.5,690000,12.0699582152684,12.2646349606759,12.0504905407276,12.2646349606759,1772168.52109246,0.0,1.0
2006-01-11,30.84,31.11,30.8,31.09,363800,12.007661656738,12.112787099258,11.9920875171054,12.1050000294417,934369.43184556,0.0,1.0
2006-01-12,30.83,31.0,30.66,30.73,175200,12.0037681218298,12.0699582152684,11.9375780283912,11.9648327727483,449976.702746956,0.0,1.0
2006-01-13,30.91,31.04,30.75,30.97,230700,12.034916401095,12.085532354901,11.9726198425646,12.0582776105439,592520.692487003,0.0,1.0
2006-01-17,31.03,31.44,30.76,31.04,468400,12.0816388199928,12.241273751227,11.9765133774727,12.085532354901,1203019.90620248,0.0,1.0
2006-01-18,30.19,31.1,30.0,31.1,354300,11.7545818877081,12.1088935643499,11.6806047244533,12.1088935643499,909970.010178351,0.0,1.0
2006-01-19,30.35,30.8,29.47,29.52,443100,11.8168784462386,11.9920875171054,11.4742473743213,11.493715048862,1138040.39376242,0.0,1.0
2006-01-20,29.96,30.35,29.6,30.35,332500,11.6650305848207,11.8168784462386,11.5248633281272,11.8168784462386,853979.758352526,0.0,1.0
2006-01-23,30.09,30.42,29.9,29.9,371700,11.7156465386266,11.8441331905956,11.6416693753718,11.6416693753718,954659.477231986,0.0,1.0
2006-01-24,30.5,30.83,30.41,30.41,291700,11.8752814698608,12.0037681218298,11.8402396556875,11.8402396556875,749190.66319228,0.0,1.0
2006-01-25,30.77,30.95,30.55,30.8,194200,11.9804069123809,12.0504905407276,11.8947491444016,11.9920875171054,498775.546081386,0.0,1.0
2006-01-26,32.5,32.59,31.03,31.03,644900,12.653988451491,12.6890302656644,12.0816388199928,12.0816388199928,1656335.47717759,0.0,1.0
2006-01-27,33.13,33.49,32.61,32.8,392900,12.8992811507046,13.039448407398,12.6968173354807,12.7707944987356,1009108.7129525,0.0,1.0
2006-01-30,33.7,33.79,32.76,33.1,302700,13.1212126404692,13.1562544546425,12.755220359103,12.8876005459801,777442.625122736,0.0,1.0
2006-01-31,32.57,33.69,31.54,33.69,674400,12.6812431958481,13.117319105561,12.2802091003085,13.117319105561,1732102.10235472,0.0,1.0
2006-02-01,31.24,32.19,30.5,32.19,688800,12.163403053064,12.5332888693384,11.8752814698608,12.5332888693384,1769086.48888187,0.0,1.0
2006-02-02,31.47,31.98,31.1,31.25,284400,12.2529543559515,12.4515246362672,12.1088935643499,12.1672965879722,730441.633911154,0.0,1.0
2006-02-03,31.18,31.5,31.0,31.47,202500,12.1400418436151,12.2646349606759,12.0699582152684,12.2529543559515,520092.935538006,0.0,1.0
2006-02-06,31.35,31.5,30.65,30.73,286900,12.2062319370537,12.2646349606759,11.9336844934831,11.9648327727483,736862.534349894,0.0,1.0
2006-02-07,29.59,31.49,29.42,31.25,736400,11.5209697932191,12.2607414257678,11.4547796997805,12.1672965879722,1891340.43323549,0.0,1.0
2006-02-08,30.08,30.1,28.5,29.59,808600,11.7117530037185,11.7195400735348,11.0965744882306,11.5209697932191,2076776.03790632,0.0,1.0
2006-02-09,30.5,31.4,30.3,30.3,261000,11.8752814698608,12.2256996115944,11.7974107716978,11.7974107716978,670342.005804542,0.0,1.0
2006-02-10,31.01,31.4,30.4,30.55,291100,12.0738517501765,12.2256996115944,11.8363461207793,11.8947491444016,747649.647086982,0.0,1.0
2006-02-13,30.47,31.7,30.45,31.2,355300,11.8636008651364,12.342505658839,11.8558137953201,12.1478289134314,912538.370353842,0.0,1.0
2006-02-14,30.85,31.0,30.51,30.51,378300,12.0115551916461,12.0699582152684,11.879175004769,11.879175004769,971610.654390261,0.0,1.0
2006-02-15,31.01,31.32,30.95,30.97,265100,12.0738517501765,12.1945513323292,12.0504905407276,12.0582776105439,680872.282524077,0.0,1.0
2006-02-16,31.66,31.75,30.9,31.2,245900,12.3269315192063,12.3619733333797,12.0310228661869,12.1478289134314,631559.767154549,0.0,1.0
2006-02-17,31.29,31.81,31.16,31.75,124100,12.1828707276048,12.3853345428286,12.1322547737988,12.3619733333797,318733.497779093,0.0,1.0
2006-02-21,31.42,31.6,31.14,31.39,232000,12.2334866814107,12.3035703097574,12.1244677039825,12.2218060766863,595859.560715149,0.0,1.0
2006-02-22,32.4,32.49,31.42,31.5,732300,12.6150531024095,12.6500949165829,12.2334866814107,12.2646349606759,1880810.15651596,0.0,1.0
2006-02-23,32.61,32.9,32.49,32.6,529600,12.6968173354807,12.8097298478171,12.6500949165829,12.6929238005725,1360203.54894285,0.0,1.0
2006-02-24,33.08,33.13,32.71,32.71,377500,12.8798134761638,12.8992811507046,12.7357526845622,12.7357526845622,969555.966249863,0.0,1.0
2006-02-27,32.99,33.2,32.75,33.18,171100,12.8447716619904,12.9265358950616,12.7513268241948,12.9187488252453,439446.426027423,0.0,1.0
2006-02-28,32.81,33.05,32.611,33.05,261400,12.7746880336437,12.8681328714393,12.6972066889715,12.8681328714393,671369.349874741,0.0,1.0
2006-03-01,33.25,33.7,32.92,32.93,322300,12.9460035696024,13.1212126404692,12.8175169176334,12.8214104525415,827782.484562464,0.0,1.0
2006-03-02,34.21,34.69,33.79,34.0,812400,13.3197829207849,13.5066725963761,13.1562544546425,13.2380186877137,2086535.80657321,0.0,1.0
2006-03-03,33.98,34.77,33.76,34.3,365200,13.2302316178974,13.5378208756413,13.1445738499181,13.3548247349582,937965.136091258,0.0,1.0
2006-03-06,31.8,33.95,31.43,33.8,670500,12.3814410079205,13.2185510131729,12.2373802163189,13.1601479895507,1722085.49767028,0.0,1.0
2006-03-07,31.0,31.55,30.51,31.0,572300,12.0699582152684,12.2841026352167,11.879175004769,12.0699582152684,1469872.52843654,0.0,1.0
2006-03-08,31.85,32.1599,30.95,31.25,436700,12.4009086824612,12.5215693292648,12.0504905407276,12.1672965879722,1121602.88863925,0.0,1.0
2006-03-09,31.02,33.13,31.0,32.14,532400,12.0777452850847,12.8992811507046,12.0699582152684,12.5138211947976,1367394.95743424,0.0,1.0
2006-03-10,32.15,32.4299,31.03,31.05,251900,12.5177147297057,12.6266947717849,12.0816388199928,12.0894258898091,646969.928207527,0.0,1.0
2006-03-13,32.15,32.79,32.12,32.38,177100,12.5177147297057,12.7669009638274,12.5060341249813,12.6072660325932,454856.587080401,0.0,1.0
2006-03-14,32.8,32.95,32.06,32.27,156100,12.8494244362057,12.9081870479566,12.559528884901,12.6417965413524,398467.653194893,0.20195,1.0
2006-03-15,33.33,33.4,32.8,32.88,260300,13.057052331059,13.0844748832094,12.8494244362057,12.8807644958062,664453.10779392,0.0,1.0
2006-03-16,33.5,33.6701,32.6682,33.5,254600,13.1236499577101,13.1902867594356,12.7977916880139,13.1236499577101,649903.039740037,0.0,1.0
2006-03-17,33.71,33.75,33.5,33.66,138300,13.2059176141614,13.2215876439616,13.1236499577101,13.1863300769111,353030.598570492,0.0,1.0
2006-03-20,33.06,33.86,32.8,33.71,152600,12.9512796299073,13.2646802259123,12.8494244362057,13.2059176141614,389533.400881107,0.0,1.0
2006-03-21,32.85,33.19,32.56,33.15,153200,12.869011973456,13.0022072267581,12.7554042574042,12.9865371969579,391064.986992042,0.0,1.0
2006-03-22,33.32,33.5,32.56,32.7,149000,13.0531348236089,13.1236499577101,12.7554042574042,12.8102493617051,380343.884215499,0.0,1.0
2006-03-23,33.72,33.8,33.22,33.43,315300,13.2098351216114,13.2411751812119,13.0139597491083,13.0962274055596,804848.501296288,0.0,1.0
2006-03-24,33.8,33.89,33.5,33.72,187600,13.2411751812119,13.2764327482625,13.1236499577101,13.2098351216114,478875.924018977,0.0,1.0
2006-03-27,33.07,33.7,32.92,33.7,194000,12.9551971373574,13.2020001067113,12.8964345256064,13.2020001067113,495212.842535613,0.0,1.0
2006-03-28,34.04,34.1,33.7,33.95,450900,13.3351953600135,13.3587004047138,13.2020001067113,13.2999377929629,1150986.96236757,0.0,1.0
2006-03-29,34.16,34.23,33.8,33.94,193900,13.3822054494142,13.4096280015646,13.2411751812119,13.2960202855128,494957.578183792,0.0,1.0
2006-03-30,34.58,34.74,34.1,34.16,330800,13.5467407623168,13.6094208815178,13.3587004047138,13.3822054494142,844414.475828772,0.0,1.0
2006-03-31,34.9,35.0,34.4,34.59,176900,13.6721010007188,13.7112760752195,13.4762256282157,13.5506582697669,451562.638373972,0.0,1.0
2006-04-03,35.8,35.99,34.95,35.0,458700,14.0246766712245,14.0991093127757,13.6916885379692,13.7112760752195,1170897.58180972,0.0,1.0
2006-04-04,35.92,36.18,35.81,35.95,216100,14.0716867606252,14.1735419543269,14.0285941786746,14.0834392829754,551626.264288385,0.0,1.0
2006-04-05,34.83,35.94,34.75,35.94,307000,13.6446784485684,14.0795217755254,13.6133383889679,14.0795217755254,783661.560095019,0.0,1.0
2006-04-06,34.84,34.97,34.3,34.84,231800,13.6485959560185,13.6995235528693,13.4370505537151,13.6485959560185,591702.767524511,0.0,1.0
2006-04-07,33.42,34.82,32.8,34.82,687100,13.0923098981096,13.6407609411183,12.8494244362057,13.6407609411183,1753921.36137227,0.0,1.0
2006-04-10,33.0,33.4,32.99,33.35,204100,12.9277745852069,13.0844748832094,12.9238570777569,13.0648873459591,520994.542069687,0.0,1.0
2006-04-11,33.1666,33.39,32.71,32.75,257700,12.993040259325,13.0805573757594,12.8141668691551,12.8298368989554,657816.234646534,0.0,1.0
2006-04-12,34.05,34.17,33.25,33.25,220200,13.3391128674635,13.3861229568643,13.0257122714585,13.0257122714585,562092.102713105,0.0,1.0
2006-04-13,34.15,34.41,33.644,34.2,103500,13.3782879419641,13.4801431356658,13.180062064991,13.3978754792145,264198.604136269,0.0,1.0
2006-04-17,33.71,34.28,33.39,34.28,212000,13.2059176141614,13.429215538815,13.0805573757594,13.429215538815,541160.425863661,0.0,1.0
2006-04-18,34.05,34.17,33.7,33.7,233000,13.3391128674635,13.3861229568643,13.2020001067113,13.2020001067113,594765.939746383,0.0,1.0
2006-04-19,33.35,34.0,33.12,34.0,300300,13.0648873459591,13.3195253302132,12.9747846746077,13.3195253302132,766558.848522914,0.0,1.0
2006-04-20,33.65,33.9399,33.32,33.32,375500,13.182412569461,13.2959811104383,13.0531348236089,13.0531348236089,958517.641093419,0.0,1.0
2006-04-21,33.76,34.14,33.569,33.65,241100,13.2255051514117,13.3743704345141,13.1506807591155,13.182412569461,615442.352244003,0.0,1.0
2006-04-24,33.9,34.1,33.69,33.75,226900,13.2803502557126,13.3587004047138,13.1980825992613,13.2215876439616,579194.81428521,0.0,1.0
2006-04-25,33.89,34.05,33.76,33.89,170200,13.2764327482625,13.3391128674635,13.2255051514117,13.2764327482625,434459.926801864,0.0,1.0
2006-04-26,33.87,34.01,33.4,34.01,186400,13.2685977333624,13.3234428376633,13.0844748832094,13.3234428376633,475812.751797105,0.0,1.0
2006-04-27,34.69,34.8,33.5,33.75,582600,13.5898333442675,13.6329259262182,13.1236499577101,13.2215876439616,1487170.11371778,0.0,1.0
2006-04-28,34.6,34.85,34.26,34.75,167800,13.554575777217,13.6525134634685,13.4213805239148,13.6133383889679,428333.582358123,0.0,1.0
2006-05-01,34.38,35.15,34.32,34.95,116300,13.4683906133156,13.7700386869704,13.4448855686152,13.6916885379692,296872.441169546,0.0,1.0
2006-05-02,33.91,34.1,33.31,34.1,321000,13.2842677631626,13.3587004047138,13.0492173161589,13.3587004047138,819398.569350169,0.0,1.0
2006-05-03,32.04,33.9,31.56,33.5,1156500,12.5516938700009,13.2803502557126,12.3636535123979,13.1236499577101,2952132.228827,0.0,1.0
2006-05-04,32.3,32.62,31.64,32.05,536400,12.6535490637025,12.7789093021045,12.3949935719984,12.555611377451,1369237.9831758,0.0,1.0
2006-05-05,32.81,32.99,32.34,32.35,267100,12.8533419436557,12.9238570777569,12.6692190935028,12.6731366009529,681811.083717851,0.0,1.0
2006-05-08,31.81,33.0,31.67,32.55,345800,12.4615911986495,12.9277745852069,12.4067460943486,12.7514867499541,882704.12860214,0.0,1.0
2006-05-09,32.07,32.38,31.56,31.6,342400,12.5634463923511,12.684889123303,12.3636535123979,12.3793235421982,874025.140640178,0.0,1.0
2006-05-10,32.11,32.57,32.07,32.1,177900,12.5791164221514,12.7593217648542,12.5634463923511,12.5751989147013,454115.281892193,0.0,1.0
2006-05-11,30.81,32.11,29.53,32.1,761500,12.0698404536432,12.5791164221514,11.5683995000352,12.5751989147013,1943838.0391282,0.0,1.0
2006-05-12,30.05,30.6,28.5,30.6,913200,11.7721098874384,11.9875727971919,11.1648962326787,11.9875727971919,2331074.06084291,0.0,1.0
2006-05-15,29.48,29.84,28.25,29.05,601700,11.5488119627849,11.6898422309871,11.0669585464271,11.3803591424322,1535925.60491587,0.0,1.0
2006-05-16,29.03,29.48,28.42,29.2,349100,11.372524127532,11.5488119627849,11.1335561730782,11.4391217541831,891127.852212287,0.0,1.0
2006-05-17,25.55,28.84,25.0,28.32,1412500,10.0092315349102,11.2980914859808,9.79376862515677,11.0943810985776,3605608.96949256,0.0,1.0
2006-05-18,26.54,26.84,25.65,25.99,1414600,10.3970647724664,10.5145899959683,10.0484066094108,10.181601862713,3610969.52088083,0.0,1.0
2006-05-19,26.78,27.14,25.1301,26.76,1024600,10.4910849512679,10.6321152194702,9.84473539708208,10.4832499363678,2615438.54877315,0.0,1.0
2006-05-22,25.6,26.8,24.78,26.8,867500,10.0288190721605,10.4989199661681,9.70758346125539,10.4989199661681,2214418.25206004,0.0,1.0
2006-05-23,26.25,26.98,25.6,25.66,641100,10.2834570564146,10.5694351002692,10.0288190721605,10.0523241168609,1636499.75953393,0.0,1.0
2006-05-24,25.55,26.18,25.02,26.04,507400,10.0092315349102,10.2560345042642,9.80160364005689,10.2011893999633,1295211.32114727,0.0,1.0
2006-05-25,26.68,26.98,25.57,25.68,358200,10.4519098767673,10.5694351002692,10.0170665498103,10.060159131761,914356.90822813,0.0,1.0
2006-05-26,27.95,28.5,26.88,26.88,667600,10.9494333229253,11.1648962326787,10.5302600257686,10.5302600257686,1704144.81276688,0.0,1.0
2006-05-30,26.79,28.25,26.6,27.88,517400,10.495002458718,11.0669585464271,10.4205698171668,10.9220107707748,1320737.75632952,0.0,1.0
2006-05-31,27.0,27.67,26.66,26.86,408300,10.5772701151693,10.8397431143235,10.4440748618672,10.5224250108684,1042244.34849119,0.0,1.0
2006-06-01,28.2,28.39,27.3,27.5,613100,11.0473710091768,11.121803650728,10.6947953386712,10.7731454876724,1565025.74102364,0.0,1.0
2006-06-02,28.23,29.4799,27.95,29.0,622800,11.059123531527,11.5487727877104,10.9494333229253,11.3607716051818,1589786.38315042,0.0,1.0
2006-06-05,27.88,28.61,27.83,28.35,355400,10.9220107707748,11.2079888146294,10.9024232335245,11.1061336209278,907209.506377102,0.0,1.0
2006-06-06,27.27,27.81,26.62,27.8,409900,10.683042816321,10.8945882186244,10.4284048320669,10.8906707111743,1046328.57812035,0.0,1.0
2006-06-07,26.33,26.8,25.9,26.8,567700,10.3147971160151,10.4989199661681,10.1463442956624,10.4989199661681,1449135.72529623,0.0,1.0
2006-06-08,25.0,25.4,24.15,25.35,909000,9.79376862515677,9.95046892315927,9.46078049190144,9.93088138590896,2320352.95806636,0.0,1.0
2006-06-09,25.43,25.52,24.72,25.35,547600,9.96222144550946,9.99747901256003,9.68407841655501,9.93088138590896,1397827.59057991,0.0,1.0
2006-06-12,23.19,25.1,23.0,24.87,980700,9.15488975767819,9.90891474418812,9.07988203650705,9.81811592382305,2484184.25584273,0.17917,1.0
2006-06-13,20.7,22.63,20.0,22.5,2517900,8.17189383285634,8.93381436896324,7.89554959696265,8.88249329658298,6378023.38919792,0.0,1.0
2006-06-14,21.6,21.9,20.09,20.7,1081700,8.52719356471966,8.6456268086741,7.93107957014898,8.17189383285634,2740024.5840166,0.0,1.0
2006-06-15,23.7,24.2,22.11,22.11,1146200,9.35622627240074,9.5536150123248,8.72853007944221,8.72853007944221,2903407.76389001,0.0,1.0
2006-06-16,23.45,24.25,23.3,24.08,629500,9.25753190243871,9.57335388631721,9.19831528046149,9.50624171474303,1594569.17411338,0.0,1.0
2006-06-19,22.66,23.86,22.65,23.4,235200,8.94565769335868,9.41939066917644,8.9417099185602,9.2377930284463,595778.665212817,0.0,1.0
2006-06-20,22.69,23.0,22.37,22.6,267000,8.95750101775412,9.07988203650705,8.83117222420272,8.92197104456779,676330.372499244,0.0,1.0
2006-06-21,23.5,23.66,22.5,22.69,359500,9.27727077643111,9.34043517320681,8.88249329658298,8.95750101775412,910639.583945611,0.0,1.0
2006-06-22,23.61,23.78,23.14,23.58,215600,9.32069629921441,9.38780847078859,9.13515088368578,9.30885297481896,546130.443111749,0.0,1.0
2006-06-23,23.46,23.71,23.01,23.38,255000,9.26147967723719,9.36017404719922,9.08382981130553,9.22989747884933,645933.50182512,0.0,1.0
2006-06-26,23.85,23.99,23.42,23.43,159600,9.41544289437796,9.4707117415567,9.24568857804326,9.24963635284174,404278.37996584,0.0,1.0
2006-06-27,22.94,24.2,22.84,23.8,324100,9.05619538771616,9.5536150123248,9.01671763973135,9.39570402038555,820968.815456947,0.0,1.0
2006-06-28,22.69,23.15,22.34,22.89,445500,8.95750101775412,9.13909865848427,8.81932889980728,9.03645651372375,1128483.82377683,0.0,1.0
2006-06-29,23.8,23.9,22.7,22.7,440200,9.39570402038555,9.43518176837036,8.96144879255261,8.96144879255261,1115058.53922909,0.0,1.0
2006-06-30,24.1,24.3,23.74,23.9,292600,9.51413726433999,9.59309276030962,9.37201737159466,9.43518176837036,741177.029937373,0.0,1.0
2006-07-03,25.56,25.69,24.1,24.1,273600,10.0905123849183,10.1418334572985,9.51413726433999,9.51413726433999,693048.651370009,0.0,1.0
2006-07-05,24.13,25.1,23.8,25.1,600700,9.52598058873543,9.90891474418812,9.39570402038555,9.90891474418812,1521616.68449549,0.0,1.0
2006-07-06,24.77,24.85,24.2,24.2,469900,9.77863817583824,9.81022037422609,9.5536150123248,9.5536150123248,1190290.79414754,0.0,1.0
2006-07-07,23.9619,24.96,23.82,24.9,237700,9.45961849437296,9.85364589700939,9.40359956998251,9.8299592482185,602111.346603259,0.0,1.0
2006-07-10,24.69,24.8499,24.2,24.2,297100,9.74705597745039,9.81018089647811,9.5536150123248,9.5536150123248,752575.85644017,0.0,1.0
2006-07-11,24.28,24.65,23.84,24.65,223600,9.58519721071266,9.73126487825646,9.41149511957948,9.73126487825646,566395.023561164,0.0,1.0
2006-07-12,23.79,24.74,23.65,24.45,292200,9.39175624558707,9.76679485144279,9.33648739840833,9.65230938228684,740163.800914902,0.0,1.0
2006-07-13,23.17,23.57,22.93,23.3,391100,9.14699420808123,9.30490520002048,9.05224761291768,9.19831528046149,990684.676720802,0.0,1.0
2006-07-14,22.73,23.18,22.34,22.95,250400,8.97329211694805,9.15094198287971,8.81932889980728,9.06014316251464,634281.368066706,0.0,1.0
2006-07-17,22.9,23.2,22.55,22.55,246500,9.04040428852223,9.15883753247667,8.90223217057539,8.90223217057539,624402.385097616,0.0,1.0
2006-07-18,22.77,23.26,22.3208,22.9,229500,8.98908321614197,9.18252418126756,8.81174917219419,9.04040428852223,581340.151642609,0.0,1.0
2006-07-19,24.54,24.71,22.6,22.61,518100,9.68783935547317,9.75495152704735,8.92197104456779,8.92591881936627,1312384.89135527,0.0,1.0
2006-07-20,24.4,24.86,24.3,24.8,332400,9.63257050829443,9.81416814902457,9.59309276030962,9.79048150023368,841993.317673216,0.0,1.0
2006-07-21,24.2,24.66,24.17,24.6,257700,9.5536150123248,9.73521265305495,9.54177168792936,9.71152600426406,652772.797726798,0.0,1.0
2006-07-24,25.2,25.39,24.35,24.35,204100,9.94839249217294,10.0234002133441,9.61283163430202,9.61283163430202,517000.108715714,0.0,1.0
2006-07-25,25.35,25.8,24.93,25.14,433800,10.0076091141502,10.1852589800818,9.84180257261394,9.92470584338205,1098846.87486955,0.0,1.0
2006-07-26,25.5,25.68,25.1,25.6,205400,10.0668257361274,10.1378856825,9.90891474418812,10.1063034841122,520293.103038743,0.0,1.0
2006-07-27,26.33,27.05,25.97,26.0,545000,10.3944910444013,10.678730829892,10.252371151656,10.2642144760514,1380524.54311644,0.0,1.0
2006-07-28,26.86,27.0,26.28,26.28,226400,10.6037231087208,10.6589919558996,10.3747521704089,10.3747521704089,573487.626718462,0.0,1.0
2006-07-31,26.98,27.17,26.5,26.66,222100,10.6510964063026,10.7261041274738,10.4616032159755,10.5247676127512,562595.414726899,0.0,1.0
2006-08-01,26.4,27.35,26.15,26.93,414700,10.4221254679907,10.7971640738464,10.3234310980287,10.6313575323102,1050465.18904658,0.0,1.0
2006-08-02,27.06,27.42,26.25,26.41,318300,10.6826786046905,10.8247984974358,10.3629088460135,10.4260732427892,806276.994631118,0.0,1.0
2006-08-03,27.03,27.65,26.4,27.0,337800,10.670835280295,10.9155973178009,10.4221254679907,10.6589919558996,855671.909476573,0.0,1.0
2006-08-04,28.05,28.3,27.4,27.7,534800,11.0735083097401,11.1722026797021,10.8169029478388,10.9353361917933,1354687.20304343,0.0,1.0
2006-08-07,27.77,28.01,27.116,28.0,227100,10.9629706153826,11.0577172105462,10.704786143562,11.0537694357477,575260.777507785,0.0,1.0
2006-08-08,27.36,28.65,27.02,27.85,426000,10.8011118486449,11.310374797649,10.6668875054965,10.9945528137705,1079088.90893138,0.0,1.0
2006-08-09,28.29,29.35,27.9,27.9,603700,11.1682549049037,11.5867190335427,11.0142916877629,11.0142916877629,1529215.90216402,0.0,1.0
2006-08-10,29.1,29.34,27.5,28.3,558700,11.4880246635807,11.5827712587442,10.8563806958236,11.1722026797021,1415227.63713605,0.0,1.0
2006-08-11,28.85,29.75,28.77,29.11,451900,11.3893302936186,11.7446300254819,11.3577480952308,11.4919724383791,1144695.48813636,0.0,1.0
2006-08-14,28.77,29.3299,28.5,29.05,204200,11.3577480952308,11.5787840061977,11.2511581756718,11.4682857895882,517253.41597133,0.0,1.0
2006-08-15,29.28,29.45,28.89,28.89,204000,11.5590846099533,11.6261967815275,11.4051213928125,11.4051213928125,516746.801460097,0.0,1.0
2006-08-16,29.63,30.1,29.3218,29.4,324500,11.6972567279002,11.8828021434288,11.575586308611,11.6064579075351,821982.044479415,0.0,1.0
2006-08-17,29.95,30.0,29.5,29.64,289100,11.8235855214516,11.843324395444,11.6459356555199,11.7012045026986,732311.275990752,0.0,1.0
2006-08-18,30.48,30.7,29.7,29.98,266900,12.0328175857711,12.1196686313377,11.7248911514895,11.835428845847,676077.065243624,0.0,1.0
2006-08-21,29.55,30.45,29.55,30.45,225200,11.6656745295123,12.0209742613756,11.6656745295123,12.0209742613756,570447.939651048,0.0,1.0
2006-08-22,28.7,29.63,28.36,29.51,679600,11.3301136716414,11.6972567279002,11.195889328493,11.6498834303184,1721476.10917785,0.0,1.0
2006-08-23,27.91,28.65,27.6,28.65,462100,11.0182394625614,11.310374797649,10.8958584438085,11.310374797649,1170532.82820936,0.0,1.0
2006-08-24,28.11,28.2,27.49,27.85,301500,11.097194958531,11.1327249317173,10.8524329210252,10.9945528137705,763721.375687348,0.0,1.0
2006-08-25,27.95,28.4,27.71,28.15,228000,11.0340305617553,11.211680427687,10.9392839665918,11.1129860577249,577540.542808343,0.0,1.0
2006-08-28,28.51,28.8,27.82,28.0,417500,11.2551059504703,11.3695914196262,10.982709489375,11.0537694357477,1057557.79220387,0.0,1.0
2006-08-29,28.25,29.0,28.0,28.63,275900,11.1524638057097,11.4485469155958,11.0537694357477,11.302479248052,698874.718249221,0.0,1.0
2006-08-30,28.3,28.75,28.25,28.35,203000,11.1722026797021,11.3498525456338,11.1524638057097,11.1919415536946,514213.728903921,0.0,1.0
2006-08-31,29.1,29.3,28.3272,28.35,251700,11.4880246635807,11.5669801595503,11.182940627154,11.1919415536946,637574.362389734,0.0,1.0
2006-09-01,28.9,29.18,28.7,29.15,141000,11.409069167611,11.5196068619685,11.3301136716414,11.5077635375731,357163.23042095,0.0,1.0
2006-09-05,28.84,29.5,28.74,28.92,254400,11.3853825188201,11.6459356555199,11.3459047708353,11.416964717208,644413.658291416,0.0,1.0
2006-09-06,27.76,28.69,27.6,28.65,397500,10.9590228405842,11.3261658968429,10.8958584438085,11.310374797649,1006896.34108033,0.0,1.0
2006-09-07,28.69,28.99,27.5254,27.76,418300,11.3261658968429,11.4445991407974,10.8664080438118,10.9590228405842,1059584.25024882,0.0,1.0
2006-09-08,28.6,29.0,28.0,29.0,205800,11.2906359236566,11.4485469155958,11.0537694357477,11.4485469155958,521306.332061214,0.0,1.0
2006-09-11,28.27,28.59,27.9,28.5,255500,11.1603593553067,11.2866881488581,11.0142916877629,11.2511581756718,647200.038103209,0.0,1.0
2006-09-12,28.13,28.73,28.0,28.21,404600,11.105090508128,11.3419569960368,11.0537694357477,11.1366727065158,1024881.15622919,0.0,1.0
2006-09-13,29.11,29.43,28.15,28.3,421700,11.5677341845368,11.6948958107495,11.1862493058987,11.2458563181859,1061200.64691749,0.19191,1.0
2006-09-14,28.9,29.22,28.7,29.01,208200,11.4842843673347,11.6114459935474,11.4048083509518,11.5279961763453,523931.644980368,0.0,1.0
2006-09-15,28.63,29.08,28.54,28.65,184400,11.3769917452177,11.5558127820793,11.3412275378454,11.384939346856,464039.362797215,0.0,1.0
2006-09-18,29.0,29.0,28.37,28.55,226600,11.5240223755262,11.5240223755262,11.2736729239199,11.3452013386646,570234.921962302,0.0,1.0
2006-09-19,28.24,28.92,27.95,28.92,372000,11.222013513271,11.492231968973,11.1067732895157,11.492231968973,936131.469417373,0.0,1.0
2006-09-20,28.97,29.0,28.35,28.56,207600,11.5121009730687,11.5240223755262,11.2657253222816,11.3491751394837,522421.755513568,0.0,1.0
2006-09-21,28.28,28.96,28.09,28.96,299300,11.2379087165476,11.5081271722496,11.1624065009838,11.5081271722496,753183.195689837,0.0,1.0
2006-09-22,28.68,28.86,28.07,28.5,348600,11.3968607493135,11.4683891640581,11.1544588993455,11.3253323345688,877245.780212084,0.0,1.0
2006-09-25,28.41,28.85,28.0,28.85,158100,11.2895681271965,11.464415363239,11.1266422936115,11.464415363239,397855.874502384,0.0,1.0
2006-09-26,29.0,29.17,28.5,28.5,198200,11.5240223755262,11.5915769894517,11.3253323345688,11.3253323345688,498766.820533664,0.0,1.0
2006-09-27,29.0,29.12,28.62,28.75,167000,11.5240223755262,11.5717079853559,11.3730179443986,11.4246773550475,420252.568259949,0.0,1.0
2006-09-28,29.11,29.39,28.89,29.0,132400,11.5677341845368,11.6790006074729,11.4803105665156,11.5240223755262,333182.275674355,0.0,1.0
2006-09-29,28.6,29.01,28.45,29.01,106000,11.3650703427603,11.5279961763453,11.3054633304731,11.5279961763453,266747.139135058,0.0,1.0
2006-10-02,29.19,29.35,28.65,28.7,168700,11.59952459109,11.6631054041963,11.384939346856,11.4048083509518,424530.588415888,0.0,1.0
2006-10-03,28.73,29.25,28.68,29.19,259800,11.4167297534092,11.6233673960048,11.3968607493135,11.59952459109,653782.139125359,0.0,1.0
2006-10-04,29.0,29.14,28.6,28.81,417500,11.5240223755262,11.5796555869942,11.3650703427603,11.4485201599624,1050631.42064987,0.0,1.0
2006-10-05,30.0,30.29,28.9,29.2,611200,11.9214024574409,12.0366426811961,11.4842843673347,11.6034983919091,1538074.07018252,0.0,1.0
2006-10-06,30.55,30.669,29.75,30.01,338400,12.139961502494,12.1872497322418,11.8220574369622,11.92537625826,851577.659276446,0.0,1.0
2006-10-09,30.55,30.74,30.3,30.3,313000,12.139961502494,12.2154637180577,12.0406164820153,12.0406164820153,787659.005181819,0.0,1.0
2006-10-10,31.11,31.34,30.56,30.56,508700,12.3624943483662,12.4538917672066,12.1439353033131,12.1439353033131,1280134.61960381,0.0,1.0
2006-10-11,31.06,31.2,30.71,30.92,244000,12.3426253442704,12.3982585557385,12.2035423156003,12.2869921328024,614021.716499569,0.0,1.0
2006-10-12,30.2,31.45,29.31,31.25,745100,12.0008784738238,12.4976035762172,11.6472102009197,12.4181275598342,1875031.06952388,0.0,1.0
2006-10-13,29.9,29.99,29.55,29.85,199400,11.8816644492494,11.9174286566217,11.7425814205793,11.8617954451537,501786.599467269,0.0,1.0
2006-10-16,30.0,30.32,29.86,30.3,200600,11.9214024574409,12.0485640836536,11.8657692459728,12.0406164820153,504806.378400872,0.0,1.0
2006-10-17,29.77,30.03,29.18,29.85,222300,11.8300050386005,11.9333238598983,11.5955507902708,11.8617954451537,559414.04745022,0.0,1.0
2006-10-18,29.7,30.19,29.5,29.82,243900,11.8021884328665,11.9969046730047,11.7227124164835,11.8498740426962,613770.068255098,0.0,1.0
2006-10-19,29.57,29.94,29.5,29.7,357500,11.7505290222175,11.897559652526,11.7227124164835,11.8021884328665,899642.473969657,0.0,1.0
2006-10-20,29.7,29.76,29.31,29.57,329000,11.8021884328665,11.8260312377813,11.6472102009197,11.7505290222175,827922.724296545,0.0,1.0
2006-10-23,29.71,29.99,29.56,29.65,318000,11.8061622336856,11.9174286566217,11.7465552213984,11.7823194287707,800241.417405174,0.0,1.0
2006-10-24,29.63,29.75,29.5,29.62,134900,11.7743718271324,11.8220574369622,11.7227124164835,11.7703980263133,339473.481786032,0.0,1.0
2006-10-25,30.11,30.12,29.36,29.6,224800,11.9651142664515,11.9690880672706,11.6670792050155,11.762450424675,565705.253561896,0.0,1.0
2006-10-26,29.87,30.3,29.83,30.25,142000,11.869743046792,12.0406164820153,11.8538478435154,12.0207474779195,357340.507143189,0.0,1.0
2006-10-27,30.09,30.6599,29.82,30.0,751100,11.9571666648132,12.1836335734964,11.8498740426962,11.9214024574409,1890129.9641919,0.0,1.0
2006-10-30,30.09,30.17,29.96,30.02,303400,11.9571666648132,11.9889570713664,11.9055072541643,11.9293500590792,763500.773712986,0.0,1.0
2006-10-31,30.57,30.706,30.13,30.13,433700,12.1479091041322,12.2019527952726,11.9730618680898,11.9730618680898,1091398.43625354,0.0,1.0
2006-11-01,30.3,30.81,30.29,30.7,234300,12.0406164820153,12.2432803237918,12.0366426811961,12.1995685147812,589611.836786264,0.0,1.0
2006-11-02,30.37,30.46,30.2099,30.31,118200,12.0684330877493,12.1041972951216,12.0048125366348,12.0445902828344,297448.224960036,0.0,1.0
2006-11-03,30.34,30.74,30.01,30.45,98900,12.0565116852919,12.2154637180577,11.92537625826,12.1002234943025,248880.113777898,0.0,1.0
2006-11-06,30.92,30.99,30.25,30.4,237400,12.2869921328024,12.3148087385364,12.0207474779195,12.0803544902067,597412.932364742,0.0,1.0
2006-11-07,31.6,31.62,30.92,30.96,511000,12.5572105885044,12.5651581901427,12.2869921328024,12.302887336079,1285922.52922655,0.0,1.0
2006-11-08,31.15,31.61,30.62,31.61,377100,12.3783895516428,12.5611843893235,12.167778108228,12.5611843893235,948965.529885189,0.0,1.0
2006-11-09,31.23,31.62,31.082,31.2,348800,12.4101799581959,12.5651581901427,12.3513677060726,12.3982585557385,877749.076701024,0.0,1.0
2006-11-10,31.39,31.46,31.2,31.2,142700,12.4737607713023,12.5015773770363,12.3982585557385,12.3982585557385,359102.04485446,0.0,1.0
2006-11-13,31.49,31.49,31.1,31.27,129800,12.5134987794938,12.5134987794938,12.358520547547,12.4260751614725,326639.421318211,0.0,1.0
2006-11-14,31.64,31.65,31.27,31.43,254800,12.573105791781,12.5770795926001,12.4260751614725,12.4896559745789,641199.726902005,0.0,1.0
2006-11-15,31.75,31.99,31.6,31.6,214300,12.6168176007916,12.7121888204511,12.5572105885044,12.5572105885044,539282.187892857,0.0,1.0
2006-11-16,31.41,31.73,31.1,31.65,201700,12.4817083729406,12.6088699991533,12.358520547547,12.5770795926001,507574.509090011,0.0,1.0
2006-11-17,31.6,31.72,31.02,31.2,315800,12.5572105885044,12.6048961983341,12.3267301409939,12.3982585557385,794705.156026898,0.0,1.0
2006-11-20,30.83,32.25,30.5,31.55,304900,12.2512279254301,12.8155076417489,12.1200924983982,12.5373415844086,767275.49737999,0.0,1.0
2006-11-21,30.61,30.97,30.45,30.83,232900,12.1638043074088,12.3068611368981,12.1002234943025,12.2512279254301,586088.761363728,0.0,1.0
2006-11-22,30.36,30.58,30.18,30.56,337100,12.0644592869302,12.1518829049514,11.9929308721855,12.1439353033131,848306.232098374,0.0,1.0
2006-11-24,30.0,30.32,29.52,30.3,261300,11.9214024574409,12.0485640836536,11.7306600181218,12.0406164820153,657556.862792363,0.0,1.0
2006-11-27,29.04,29.95,28.68,29.78,488400,11.5399175788028,11.9015334533451,11.3968607493135,11.8339788394196,1229050.025977,0.0,1.0
2006-11-28,29.1,29.45,28.2425,28.25,511700,11.5637603837176,11.7028434123878,11.2230069634758,11.2259873140902,1287684.06693783,0.0,1.0
2006-11-29,29.28,29.89,29.08,29.6,303000,11.6352887984623,11.8776906484303,11.5558127820793,11.762450424675,762494.180735117,0.0,1.0
2006-11-30,30.07,30.07,29.18,29.67,505100,11.9492190631749,11.9492190631749,11.5955507902708,11.790267030409,1271075.282803,0.0,1.0
2006-12-01,29.85,30.05,29.41,29.6,182800,11.8617954451537,11.9412714615366,11.6869482091112,11.762450424675,460012.99088574,0.0,1.0
2006-12-04,30.0,30.15,29.67,29.8,250400,11.9214024574409,11.9810094697281,11.790267030409,11.8419264410579,630127.204145456,0.0,1.0
2006-12-05,30.06,30.4,30.04,30.12,188400,11.9452452623557,12.0803544902067,11.9372976607175,11.9690880672706,474105.292575897,0.0,1.0
2006-12-06,30.13,30.39,29.74,29.84,156400,11.9730618680898,12.0763806893876,11.818083636143,11.8578216443345,393577.854346443,0.0,1.0
2006-12-07,29.63,30.3,29.52,30.0,178500,11.7743718271324,12.0406164820153,11.7306600181218,11.9214024574409,449192.11637366,0.0,1.0
2006-12-08,29.51,29.75,29.25,29.58,143500,11.7266862173027,11.8220574369622,11.6233673960048,11.7545028230367,361115.230810195,0.0,1.0
2006-12-11,29.44,29.98,29.33,29.5,270500,11.6988696115686,11.9134548558026,11.655157802558,11.7227124164835,680708.501283334,0.0,1.0
2006-12-12,29.69,29.88,29.22,29.22,310200,11.8810961957323,11.9571288086386,11.6930155217008,11.6930155217008,775167.362360738,0.20857,1.0
2006-12-13,29.71,29.85,29.55,29.75,108500,11.8890996286698,11.9451236592323,11.8250721651697,11.9051064945448,271133.651889555,0.0,1.0
2006-12-14,29.89,30.2,29.68,29.68,372200,11.9611305251074,12.0851837356387,11.8770944792635,11.8770944792635,930100.877726197,0.0,1.0
2006-12-15,30.5,30.72,30.3,30.3,495700,12.2052352297014,12.293272992014,12.1252009003263,12.1252009003263,1238718.44462353,0.0,1.0
2006-12-18,30.33,30.9,30.15,30.74,314500,12.1372060497326,12.3653038884516,12.065175153295,12.3012764249515,785912.751329632,0.0,1.0
2006-12-19,30.35,30.9,29.5,30.06,325000,12.1452094826701,12.3653038884516,11.8050635828259,12.0291597050762,812151.491835073,0.0,1.0
2006-12-20,30.36,30.95,30.01,30.6,458400,12.1492111991388,12.3853124707953,12.0091511227324,12.2452523943889,1145508.44263754,0.0,1.0
2006-12-21,30.89,30.95,30.36,30.61,342300,12.3613021719828,12.3853124707953,12.1492111991388,12.2492541108577,855382.940477374,0.0,1.0
2006-12-22,31.45,31.49,30.75,30.9,443100,12.5853982942331,12.6014051601081,12.3052781414202,12.3653038884516,1107274.8493296,0.0,1.0
2006-12-26,31.32,31.6,31.14,31.4,221500,12.5333759801393,12.6454240412644,12.4613450837017,12.5653897118893,553512.478281442,0.0,1.0
2006-12-27,31.56,31.56,31.1,31.25,134100,12.6294171753894,12.6294171753894,12.4453382178267,12.505363964858,335106.200169487,0.0,1.0
2006-12-28,31.59,31.68,31.4,31.4,149900,12.6414223247956,12.6774377730144,12.5653897118893,12.5653897118893,374589.25731101,0.0,1.0
2006-12-29,31.13,31.62,31.08,31.55,76400,12.4573433672329,12.6534274742019,12.4373347848891,12.6254154589206,190918.073772923,0.0,1.0
2007-01-03,31.96,32.0,31.33,31.4,416900,12.7894858341395,12.8054927000146,12.537377696608,12.5653897118893,1041802.94444937,0.0,1.0
2007-01-04,29.99,31.98,29.56,31.98,1051400,12.0011476897949,12.7974892670771,11.8290738816385,12.7974892670771,2627372.54927815,0.0,1.0
2007-01-05,30.39,30.65,29.1,29.29,746200,12.1612163485451,12.2652609767327,11.6449949240757,11.7210275369821,1864699.82525333,0.0,1.0
2007-01-08,30.44,30.69,30.24,30.39,334800,12.1812249308889,12.2812678426077,12.1011906015138,12.1612163485451,836640.982973484,0.0,1.0
2007-01-09,29.91,31.0,29.35,30.5,700700,11.9691339580449,12.4053210531391,11.7450378357946,12.2052352297014,1750998.61639642,0.0,1.0
2007-01-10,29.85,29.96,28.93,29.95,456800,11.9451236592323,11.9891425403886,11.5769657441069,11.9851408239199,1141510.15837004,0.0,1.0
2007-01-11,30.2,30.4,29.75,29.75,334600,12.0851837356387,12.1652180650138,11.9051064945448,11.9051064945448,836141.197440053,0.0,1.0
2007-01-12,30.4,30.46,30.02,30.3,108600,12.1652180650138,12.1892283638264,12.0131528392012,12.1252009003263,271383.544656275,0.0,1.0
2007-01-16,30.0,30.4,29.89,30.2,103900,12.0051494062637,12.1652180650138,11.9611305251074,12.0851837356387,259638.584620505,0.0,1.0
2007-01-17,29.83,30.16,29.62,30.1,227200,11.9371202262948,12.0691768697637,11.853084180451,12.0451665709512,567756.365984399,0.0,1.0
2007-01-18,29.85,30.5,29.85,30.42,258000,11.9451236592323,12.2052352297014,11.9451236592323,12.1732214979513,644723.338133693,0.0,1.0
2007-01-19,29.8,30.0,29.68,29.98,301000,11.9251150768886,12.0051494062637,11.8770944792635,11.9971459733261,752177.227822637,0.0,1.0
2007-01-22,29.47,29.92,29.31,29.7,170900,11.7930584334197,11.9731356745136,11.7290309699196,11.885097912201,427066.738321889,0.0,1.0
2007-01-23,29.37,29.63,28.81,29.3,363100,11.7530412687321,11.8570858969197,11.5289451464819,11.7250292534508,907360.63595482,0.0,1.0
2007-01-24,29.51,29.73,29.01,29.25,98500,11.8090652992947,11.8971030616073,11.608979475857,11.7050206711071,246144.375217707,0.0,1.0
2007-01-25,29.26,29.72,29.2,29.32,322400,11.7090223875758,11.8931013451385,11.6850120887633,11.7330326863883,805654.279900396,0.0,1.0
2007-01-26,29.11,29.3,28.9101,29.22,129600,11.6489966405445,11.7250292534508,11.5690023283341,11.6930155217008,323861.025667156,0.0,1.0
2007-01-29,28.89,29.46,28.59,29.1,263300,11.5609588782319,11.7890567169509,11.4409073841693,11.6449949240757,657967.65476977,0.0,1.0
2007-01-30,29.53,29.75,28.99,28.99,292000,11.8170687322322,11.9051064945448,11.6009760429194,11.6009760429194,729686.878817975,0.0,1.0
2007-01-31,29.75,29.9,29.43,29.43,217200,11.9051064945448,11.9651322415761,11.7770515675446,11.7770515675446,542767.089312549,0.0,1.0
2007-02-01,30.02,30.31,29.62,30.0,176800,12.0131528392012,12.129202616795,11.853084180451,12.0051494062637,441810.41155828,0.0,1.0
2007-02-02,29.89,30.5,29.84,30.5,182500,11.9611305251074,12.2052352297014,11.9411219427636,12.2052352297014,456054.299261233,0.0,1.0
2007-02-05,29.7,30.46,29.55,30.0,275300,11.885097912201,12.1892283638264,11.8250721651697,12.0051494062637,687954.78677599,0.0,1.0
2007-02-06,30.0,30.06,29.75,29.75,203300,12.0051494062637,12.0291597050762,11.9051064945448,11.9051064945448,508031.994738678,0.0,1.0
2007-02-07,29.99,30.05,29.84,29.9,135200,12.0011476897949,12.0251579886074,11.9411219427636,11.9651322415761,337855.020603391,0.0,1.0
2007-02-08,29.58,29.9,29.5,29.74,116400,11.837077314576,11.9651322415761,11.8050635828259,11.901104778076,290875.180460315,0.0,1.0
2007-02-09,29.31,29.57,29.23,29.51,278800,11.7290309699196,11.8330755981072,11.6970172381696,11.8090652992947,696701.033611135,0.0,1.0
2007-02-12,29.2,29.48,28.95,29.48,228700,11.6850120887633,11.7970601498884,11.5849691770444,11.7970601498884,571504.757485174,0.0,1.0
2007-02-13,29.18,29.42,28.86,29.3425,276100,11.6770086558258,11.7730498510759,11.5489537288256,11.742036548443,689953.928909736,0.0,1.0
2007-02-14,29.25,29.47,29.05,29.05,279400,11.7050206711071,11.7930584334197,11.624986341732,11.624986341732,698200.390211444,0.0,1.0
2007-02-15,29.29,29.7,29.19,29.5,235500,11.7210275369821,11.885097912201,11.6810103722945,11.8050635828259,588497.465622031,0.0,1.0
2007-02-16,29.6,29.8,29.4,29.5,158200,11.8450807475135,11.9251150768886,11.7650464181384,11.8050635828259,395330.356948642,0.0,1.0
2007-02-20,29.37,29.43,29.1,29.1,71700,11.7530412687321,11.7770515675446,11.6449949240757,11.6449949240757,179173.113737154,0.0,1.0
2007-02-21,29.3,29.37,29.06,29.37,82600,11.7250292534508,11.7530412687321,11.6289880582007,11.7530412687321,206411.425309469,0.0,1.0
2007-02-22,29.38,29.44,29.25,29.29,110900,11.7570429852009,11.7810532840134,11.7050206711071,11.7210275369821,277131.078290799,0.0,1.0
2007-02-23,28.91,29.37,28.81,29.37,93400,11.5689623111694,11.7530412687321,11.5289451464819,11.7530412687321,233399.844115065,0.0,1.0
2007-02-26,28.65,29.13,28.6,28.76,132200,11.4649176829818,11.657000073482,11.444909100638,11.5089365641381,330358.237601837,0.0,1.0
2007-02-27,26.96,27.93,26.58,27.57,402300,10.7886275997623,11.1767940972315,10.6365623739496,11.0327323043563,1005318.60050846,0.0,1.0
2007-02-28,26.79,27.43,25.5,26.8564,353700,10.7205984197934,10.9767082737937,10.2043769953241,10.747169817146,883870.715883284,0.0,1.0
2007-03-01,27.02,27.33,25.55,26.0,460700,10.8126378985748,10.9366911091062,10.2243855776679,10.4044628187618,1151255.97627206,0.0,1.0
2007-03-02,27.24,27.6,26.88,27.5,399100,10.9006756608874,11.0447374537626,10.7566138680122,11.004720289075,997322.031973473,0.0,1.0
2007-03-05,26.01,26.71,24.0,24.28,314700,10.4084645352306,10.6885846880434,9.60411952501092,9.71616758613605,786412.536863071,0.0,1.0
2007-03-06,27.0,27.5,26.71,26.94,241700,10.8046344656373,11.004720289075,10.6885846880434,10.7806241668248,603990.817158577,0.0,1.0
2007-03-07,27.14,27.65,26.76,27.65,357400,10.8606584961999,11.0647460361063,10.7085932703872,11.0647460361063,893116.748251861,0.0,1.0
2007-03-08,27.5,27.85,27.09,27.25,236300,11.004720289075,11.1447803654814,10.8406499138561,10.9046773773561,590496.607755781,0.0,1.0
2007-03-09,28.08,28.3,27.73,27.88,288100,11.2368198442628,11.3248576065754,11.0967597678564,11.1567855148877,719941.060915953,0.0,1.0
2007-03-12,27.95,28.35,27.88,28.0,223000,11.184797530169,11.3448661889192,11.1567855148877,11.2048061125127,557260.86978222,0.0,1.0
2007-03-13,27.3,28.18,27.0,28.13,466400,11.0121674834234,11.367138449922,10.8911546539352,11.3469696450073,1156241.0414813,0.21861,1.0
2007-03-14,27.09,27.54,26.9,27.5,564900,10.9274585027816,11.1089777470139,10.8508170441058,11.0928427030821,1400430.02644252,0.0,1.0
2007-03-15,27.06,27.61,26.88,27.61,280200,10.9153572198328,11.1372140738945,10.8427495221399,11.1372140738945,694637.092244989,0.0,1.0
2007-03-16,26.94,27.28,26.81,27.09,206700,10.8669520880376,11.0040999614575,10.8145131952594,10.9274585027816,512425.007020122,0.0,1.0
2007-03-19,27.17,27.44,27.02,27.19,152400,10.9597285906452,11.0686401371845,10.8992221759011,10.967796112611,377811.180792775,0.0,1.0
2007-03-20,27.19,27.55,27.05,27.05,332700,10.967796112611,11.1130115079968,10.9113234588499,10.9113234588499,824788.58169132,0.0,1.0
2007-03-21,28.16,28.16,27.23,27.27,907100,11.3590709279561,11.3590709279561,10.9839311565428,11.0000662004745,2248769.83003365,0.0,1.0
2007-03-22,27.7,28.29,27.58,28.29,166700,11.1735179227409,11.4115098207343,11.1251127909457,11.4115098207343,413261.967441968,0.0,1.0
2007-03-23,27.95,28.08,27.75,27.75,202400,11.2743619473144,11.3268008400926,11.1936867276556,11.1936867276556,501764.980265472,0.0,1.0
2007-03-26,27.54,27.97,27.29,27.7,190900,11.1089777470139,11.2824294692803,11.0081337224404,11.1735179227409,473255.606386752,0.0,1.0
2007-03-27,27.9,28.14,27.62,27.76,285800,11.2541931423997,11.3510034059902,11.1412478348774,11.1977204886386,708519.917785929,0.0,1.0
2007-03-28,27.53,27.94,27.33,27.65,317000,11.104943986031,11.2703281863315,11.0242687663722,11.1533491178262,785867.088656888,0.0,1.0
2007-03-29,27.61,27.9,27.38,27.88,155400,11.1372140738945,11.2541931423997,11.0444375712869,11.2461256204338,385248.408761137,0.0,1.0
2007-03-30,27.69,28.04,27.43,27.49,384300,11.169484161758,11.3106657961608,11.0646063762016,11.0888089420992,952708.902747138,0.0,1.0
2007-04-02,27.27,27.82,27.21,27.8,228800,11.0000662004745,11.2219230545362,10.9758636345769,11.2138555325703,567212.586387058,0.0,1.0
2007-04-03,27.78,27.79,27.3,27.3,293300,11.2057880106044,11.2098217715874,11.0121674834234,11.0121674834234,727112.987706835,0.0,1.0
2007-04-04,27.88,28.18,27.66,27.94,284100,11.2461256204338,11.367138449922,11.1573828788092,11.2703281863315,704305.488603859,0.0,1.0
2007-04-05,28.53,28.63,27.8,27.88,300600,11.5083200843249,11.5486576941542,11.2138555325703,11.2461256204338,745210.242429844,0.0,1.0
2007-04-09,28.62,28.74,28.4901,28.53,325600,11.5446239331713,11.5930290649666,11.4922253780029,11.5083200843249,807187.142166195,0.0,1.0
2007-04-10,28.55,28.72,28.37,28.72,133700,11.5163876062907,11.5849615430007,11.4437799085978,11.5849615430007,331452.459789989,0.0,1.0
2007-04-11,28.66,28.66,28.4,28.45,190400,11.5607589771031,11.5607589771031,11.4558811915467,11.4760499964613,472016.068392024,0.0,1.0
2007-04-12,28.68,28.94,28.24,28.84,598100,11.5688264990689,11.6737042846254,11.3913410158196,11.633366674796,1482735.34929239,0.0,1.0
2007-04-13,29.63,29.85,28.76,28.76,604300,11.9520337924481,12.0407765340728,11.6010965869325,11.6010965869325,1498105.62042701,0.0,1.0
2007-04-16,29.62,30.1,29.36,30.1,383000,11.9480000314652,12.1416205586463,11.8431222459088,12.1416205586463,949486.103960849,0.0,1.0
2007-04-17,28.98,29.6,28.76,29.6,625200,11.6898393285571,11.9399325094993,11.6010965869325,11.9399325094993,1549918.30860659,0.0,1.0
2007-04-18,28.93,29.22,28.8,28.99,390100,11.6696705236424,11.7866495921476,11.6172316308642,11.6938730895401,967087.543485973,0.0,1.0
2007-04-19,28.87,29.05,28.6,28.75,228400,11.6454679577448,11.7180756554377,11.5365564112054,11.5970628259495,566220.955991273,0.0,1.0
2007-04-20,28.8,29.05,28.4,28.93,205900,11.6172316308642,11.7180756554377,11.4558811915467,11.6696705236424,510441.746228561,0.0,1.0
2007-04-23,28.69,28.75,28.58,28.65,1039000,11.5728602600519,11.5970628259495,11.5284888892396,11.5567252161201,2575759.95304261,0.0,1.0
2007-04-24,28.58,28.99,27.69,28.93,434300,11.5284888892396,11.6938730895401,11.169484161758,11.6696705236424,1076662.70221983,0.0,1.0
2007-04-25,28.66,28.8,28.31,28.55,1492600,11.5607589771031,11.6172316308642,11.4195773427002,11.5163876062907,3700268.8218589,0.0,1.0
2007-04-26,28.53,28.69,28.23,28.23,542900,11.5083200843249,11.5728602600519,11.3873072548367,11.3873072548367,1345890.35467453,0.0,1.0
2007-04-27,28.34,28.76,28.24,28.76,256200,11.431678625649,11.6010965869325,11.3913410158196,11.6010965869325,635139.268498094,0.0,1.0
2007-04-30,28.06,28.56,28.04,28.56,126600,11.3187333181267,11.5204213672737,11.3106657961608,11.5204213672737,313851.020264866,0.0,1.0
2007-05-01,28.02,28.25,27.77,28.25,129800,11.302598274195,11.3953747768026,11.2017542496215,11.3953747768026,321784.063431117,0.0,1.0
2007-05-02,27.8,28.08,27.72,27.95,238300,11.2138555325703,11.3268008400926,11.1815854447068,11.2743619473144,590763.808286869,0.0,1.0
2007-05-03,28.0504,28.1,27.75,27.75,124900,11.3148609075831,11.3348683620585,11.1936867276556,11.1936867276556,309636.591082794,0.0,1.0
2007-05-04,27.9,28.16,27.73,28.09,157600,11.2541931423997,11.3590709279561,11.1856192056897,11.3308346010755,390702.375937937,0.0,1.0
2007-05-07,26.78,27.85,26.15,27.84,1383500,10.8024119123105,11.234024337485,10.5482849703854,11.2299905765021,3429801.6314095,0.0,1.0
2007-05-08,26.59,26.96,26.31,26.78,601900,10.7257704536347,10.8750196100034,10.6128251461124,10.8024119123105,1492155.83805231,0.0,1.0
2007-05-09,27.32,27.45,26.35,26.43,1238400,11.0202350053892,11.0726738981675,10.6289601900442,10.6612302779077,3070087.70533974,0.0,1.0
2007-05-10,27.88,28.01,27.13,27.32,696900,11.2461256204338,11.298564513212,10.9435935467134,11.0202350053892,1727668.05705044,0.0,1.0
2007-05-11,28.5,29.09,27.76,27.88,887900,11.496218801376,11.7342106993694,11.1977204886386,11.2461256204338,2201171.57103614,0.0,1.0
2007-05-14,28.35,29.05,28.3,29.0,189900,11.435712386632,11.7180756554377,11.4155435817173,11.697906850523,470776.530397297,0.0,1.0
2007-05-15,27.65,28.35,27.56,28.34,494800,11.1533491178262,11.435712386632,11.1170452689798,11.431678625649,1226646.7995818,0.0,1.0
2007-05-16,28.07,28.08,27.51,27.8,454200,11.3227670791097,11.3268008400926,11.0968764640651,11.2138555325703,1125996.31440996,0.0,1.0
2007-05-17,28.05,28.27,27.88,28.04,265300,11.3146995571438,11.4034422987684,11.2461256204338,11.3106657961608,657698.860002123,0.0,1.0
2007-05-18,28.23,28.35,27.71,28.04,262900,11.3873072548367,11.435712386632,11.1775516837239,11.3106657961608,651749.077627433,0.0,1.0
2007-05-21,28.19,28.3,27.95,28.21,394100,11.3711722109049,11.4155435817173,11.2743619473144,11.3792397328708,977003.84744379,0.0,1.0
2007-05-22,28.51,28.6,28.14,28.15,342600,11.500252562359,11.5365564112054,11.3510034059902,11.3550371669732,849331.433986909,0.0,1.0
2007-05-23,28.14,28.57,27.93,28.5,498300,11.3510034059902,11.5244551282566,11.2662944253485,11.496218801376,1235323.56554489,0.0,1.0
2007-05-24,27.38,27.99,27.13,27.99,679900,11.0444375712869,11.2904969912462,10.9435935467134,11.2904969912462,1685523.76522971,0.0,1.0
2007-05-25,27.8,27.95,27.54,27.63,116900,11.2138555325703,11.2743619473144,11.1089777470139,11.1452815958604,289803.983167163,0.0,1.0
2007-05-29,27.79,27.96,27.73,27.89,429700,11.2098217715874,11.2783957082973,11.1856192056897,11.2501593814168,1065258.95266834,0.0,1.0
2007-05-30,28.05,28.19,27.46,27.46,315300,11.3146995571438,11.3711722109049,11.0767076591504,11.0767076591504,781652.659474818,0.0,1.0
2007-05-31,28.01,28.43,27.55,27.55,591600,11.298564513212,11.4679824744955,11.1130115079968,11.1130115079968,1466621.35536094,0.0,1.0
2007-06-01,28.72,28.76,28.1,28.24,424900,11.5849615430007,11.6010965869325,11.3348683620585,11.3913410158196,1053359.38791897,0.0,1.0
2007-06-04,28.7,28.83,28.36,28.37,485500,11.5768940210348,11.629332913813,11.4397461476149,11.4437799085978,1203591.39287988,0.0,1.0
2007-06-05,28.65,28.85,28.63,28.7,148400,11.5567252161201,11.6374004357789,11.5486576941542,11.5768940210348,367894.876834962,0.0,1.0
2007-06-06,28.4,28.54,28.2,28.3,437500,11.4558811915467,11.5123538453078,11.3752059718879,11.4155435817173,1084595.74538608,0.0,1.0
2007-06-07,28.19,28.56,28.1,28.41,184000,11.3711722109049,11.5204213672737,11.3348683620585,11.4599149525296,456149.982059522,0.0,1.0
2007-06-08,28.28,28.35,28.1,28.2,218200,11.4074760597514,11.435712386632,11.3348683620585,11.3752059718879,540934.380898843,0.0,1.0
2007-06-11,29.01,29.2,28.25,28.3,593400,11.7019406115059,11.7785820701818,11.3953747768026,11.4155435817173,1471083.69214196,0.0,1.0
2007-06-12,29.06,29.37,28.89,29.03,577600,11.8192867522606,11.9453699901546,11.75014433148,11.8070851485934,1420141.19395061,0.24091,1.0
2007-06-13,30.72,31.1,29.84,29.89,1805400,12.4944421551771,12.6489958016278,12.1365284476069,12.1568644537188,4438924.70837677,0.0,1.0
2007-06-14,32.63,32.97,30.98,30.98,1916600,13.2712775886533,13.4095624302145,12.6001893869592,12.6001893869592,4712331.39253069,0.0,1.0
2007-06-15,33.49,33.54,32.13,32.88,972200,13.6210568937787,13.6413928998906,13.0679175275338,13.372957619213,2390341.53178459,0.0,1.0
2007-06-18,34.32,35.0,33.04,33.49,746800,13.9586345952369,14.2352042783593,13.4380328387712,13.6210568937787,1836152.08386827,0.0,1.0
2007-06-19,34.16,34.78,33.93,34.36,987200,13.8935593756787,14.1457258514668,13.8000137475637,13.9749034001264,2427221.92982694,0.0,1.0
2007-06-20,33.59,34.65,33.16,34.65,601400,13.6617289060025,14.0928522355757,13.4868392534398,14.0928522355757,1478658.0921778,0.0,1.0
2007-06-21,34.05,34.25,33.15,33.6,615800,13.8488201622324,13.9301641866802,13.4827720522175,13.6657961072249,1514063.27429845,0.0,1.0
2007-06-22,33.35,33.77,33.15,33.47,453700,13.5641160766652,13.7349385280055,13.4827720522175,13.6129224913339,1115509.10612083,0.0,1.0
2007-06-25,33.42,34.0,33.18,33.25,354200,13.5925864852219,13.8284841561205,13.4949736558846,13.5234440644413,870869.132439936,0.0,1.0
2007-06-26,33.51,33.95,33.26,33.95,405500,13.6291912962234,13.8081481500085,13.5275112656637,13.8081481500085,997000.09374476,0.0,1.0
2007-06-27,32.78,33.27,32.0,33.07,832500,13.3322856069891,13.5315784668861,13.0150439116428,13.4502344424383,2046862.09135021,0.0,1.0
2007-06-28,32.88,33.5,32.26,32.63,854600,13.372957619213,13.625124095001,13.1207911434249,13.2712775886533,2101199.2111326,0.0,1.0
2007-06-29,32.83,32.95,32.53,32.79,631600,13.352621613101,13.4014280277697,13.2306055764294,13.3363528082115,1552910.62690306,0.0,1.0
2007-07-02,33.28,33.3899,32.8,32.82,322000,13.5356456681085,13.5803442095425,13.3404200094339,13.3485544118786,791699.211309031,0.0,1.0
2007-07-03,32.74,33.29,32.52,33.28,317900,13.3160168020995,13.5397128693309,13.226538375207,13.5356456681085,781618.569177458,0.0,1.0
2007-07-05,32.4,32.9,32.13,32.74,383500,13.1777319605383,13.3810920216577,13.0679175275338,13.3160168020995,942908.843282652,0.0,1.0
2007-07-06,32.08,32.38,32.02,32.3,401400,13.0475815214219,13.1695975580935,13.0231783140876,13.1370599483144,986919.451613183,0.0,1.0
2007-07-09,32.55,32.68,32.03,32.28,431100,13.2387399788741,13.2916135947652,13.02724551531,13.1289255458697,1059942.63973703,0.0,1.0
2007-07-10,32.91,32.94,32.24,32.55,847200,13.3851592228801,13.3973608265473,13.1126567409801,13.2387399788741,2083004.88143172,0.0,1.0
2007-07-11,32.73,32.95,32.33,32.8,612300,13.3119496008771,13.4014280277697,13.1492615519816,13.3404200094339,1505457.84808857,0.0,1.0
2007-07-12,34.37,34.42,32.8,32.8,1205400,13.9789706013488,13.9993066074608,13.3404200094339,13.3404200094339,2963708.78668294,0.0,1.0
2007-07-13,33.72,33.81,32.8,33.53,867700,13.7146025218936,13.7512073328951,13.3404200094339,13.6373256986682,2133408.09208958,0.0,1.0
2007-07-16,33.88,34.1,33.19,33.95,728300,13.7796777414518,13.8691561683443,13.499040857107,13.8081481500085,1790666.25961605,0.0,1.0
2007-07-17,36.5,37.33,34.2,34.45,5932400,14.8452844617176,15.1828621631758,13.9098281805682,14.0115082111279,14585951.5564276,0.0,1.0
2007-07-18,36.92,36.99,35.99,36.54,1212100,15.0161069130579,15.0445773216146,14.6378571993758,14.8615532666071,2980182.03114185,0.0,1.0
2007-07-19,37.0,37.07,36.58,36.92,902600,15.048644522837,15.0771149313937,14.8778220714967,15.0161069130579,2219216.48486811,0.0,1.0
2007-07-20,36.8,37.19,36.41,36.8,508300,14.9673004983892,15.1259213460624,14.8086796507161,14.9673004983892,1249753.75499497,0.0,1.0
2007-07-23,37.0,37.09,36.6409,36.95,438600,15.048644522837,15.0852493338385,14.902591326941,15.028308516725,1078382.8387582,0.0,1.0
2007-07-24,36.09,37.07,35.97,37.0,2038800,14.6785292115996,15.0771149313937,14.629722796931,15.048644522837,5012783.7019157,0.0,1.0
2007-07-25,36.13,36.84,35.725,36.5,1256900,14.6947980164892,14.9835693032788,14.5300763669825,14.8452844617176,3090331.48662832,0.0,1.0
2007-07-26,35.27,35.73,34.03,35.4,1007400,14.3450187113638,14.5321099675936,13.8406857597876,14.3978923272548,2476887.53252397,0.0,1.0
2007-07-27,34.33,35.2601,33.67,35.0,583300,13.9627017964593,14.3409921821536,13.6942665157816,14.2352042783593,1434155.7452067,0.0,1.0
2007-07-30,36.1,36.18,34.07,34.43,864300,14.682596412822,14.7151340226011,13.8569545646772,14.0033738086832,2125048.53519999,0.0,1.0
2007-07-31,35.59,36.8,35.5,36.8,707300,14.4751691504802,14.9673004983892,14.4385643394787,14.9673004983892,1739033.70235676,0.0,1.0
2007-08-01,34.96,35.53,34.35,35.18,814200,14.2189354734697,14.4507659431459,13.9708361989041,14.3084139003623,2001868.00573856,0.0,1.0
2007-08-02,35.51,35.64,34.22,34.5,394300,14.4426315407011,14.4955051565922,13.917962583013,14.0318442172399,969462.72987314,0.0,1.0
2007-08-03,35.47,36.05,34.53,35.7,920300,14.4263627358116,14.6622604067101,14.044045820907,14.5199083639265,2262735.35455807,0.0,1.0
2007-08-06,35.81,36.47,34.5,35.47,851900,14.5646475773728,14.8330828580504,14.0318442172399,14.4263627358116,2094560.73948497,0.0,1.0
2007-08-07,36.34,36.5,35.46,35.5,491100,14.7802092421593,14.8452844617176,14.4222955345892,14.4385643394787,1207464.23190642,0.0,1.0
2007-08-08,36.34,36.79,35.53,36.45,541100,14.7802092421593,14.9632332971668,14.4507659431459,14.8249484556056,1330398.89204757,0.0,1.0
2007-08-09,34.34,35.69,33.61,35.5,1226000,13.9667689976817,14.5158411627041,13.6698633084473,14.4385643394787,3014357.86666109,0.0,1.0
2007-08-10,33.67,33.96,31.0,33.45,1216600,13.6942665157816,13.8122153512309,12.608323789404,13.6047880888891,2991246.15055457,0.0,1.0
2007-08-13,33.9,34.69,33.45,34.39,399300,13.7878121438966,14.1091210404653,13.6047880888891,13.9871050037936,981756.195887253,0.0,1.0
2007-08-14,32.6,34.18,32.22,34.0,998800,13.2590759849861,13.9016937781235,13.1045223385353,13.8284841561205,2455742.77097969,0.0,1.0
2007-08-15,32.0,33.33,31.9,32.4,462700,13.0150439116428,13.5559816742204,12.9743718994189,13.1777319605383,1137637.34494624,0.0,1.0
2007-08-16,30.36,33.5,28.42,31.0,1942400,12.3480229111711,13.625124095001,11.5589858740278,12.608323789404,4775765.67716354,0.0,1.0
2007-08-17,29.89,31.57,29.16,30.8,1613300,12.1568644537188,12.8401542590801,11.8599587644845,12.5269797649562,3966609.74411448,0.0,1.0
2007-08-20,30.24,30.59,29.28,30.1,210200,12.2992164965024,12.441568539286,11.9087651791532,12.242275679389,516817.311233412,0.0,1.0
2007-08-21,30.13,30.58,29.81,30.24,279900,12.2544772830562,12.4375013380636,12.1243268439397,12.2992164965024,688188.227470177,0.0,1.0
2007-08-22,30.95,31.0,30.23,30.33,733800,12.587987783292,12.608323789404,12.29514929528,12.3358213075039,1804189.07223158,0.0,1.0
2007-08-23,31.52,31.89,30.67,31.0,584600,12.8198182529681,12.9703046981965,12.4741061490651,12.608323789404,1437352.04637038,0.0,1.0
2007-08-24,32.49,32.86,31.33,31.6,552600,13.2143367715398,13.3648232167682,12.7425414297428,12.8523558627473,1358673.86388003,0.0,1.0
2007-08-27,32.23,32.61,31.92,32.45,177500,13.1085895397577,13.2631431862085,12.9825063018637,13.1980679666503,436418.043501097,0.0,1.0
2007-08-28,31.65,32.42,31.33,32.08,560400,12.8726918688592,13.1858663629831,12.7425414297428,13.0475815214219,1377851.67086205,0.0,1.0
2007-08-29,32.73,32.73,30.67,30.67,481500,13.3119496008771,13.3119496008771,12.4741061490651,12.4741061490651,1183860.77715932,0.0,1.0
2007-08-30,32.44,33.0,31.81,32.35,457600,13.1940007654279,13.4217640338816,12.9377670884174,13.1573959544264,1125098.00961184,0.0,1.0
2007-08-31,32.78,33.0,32.6,32.8,280800,13.3322856069891,13.4217640338816,13.2590759849861,13.3404200094339,690401.051352719,0.0,1.0
2007-09-04,32.75,32.92,32.52,32.77,196900,13.3200840033219,13.3892264241025,13.226538375207,13.3282184057667,484116.691635864,0.0,1.0
2007-09-05,32.73,32.86,32.25,32.8,352400,13.3119496008771,13.3648232167682,13.1167239422025,13.3404200094339,866443.484674855,0.0,1.0
2007-09-06,32.64,33.0,32.39,32.94,154700,13.2753447898756,13.4217640338816,13.1736647593159,13.3973608265473,380359.838476731,0.0,1.0
2007-09-07,32.43,34.23,31.72,34.23,430900,13.1899335642055,13.9220297842354,12.9011622774159,13.9220297842354,1059450.90109646,0.0,1.0
2007-09-10,31.98,33.44,31.86,33.44,796500,13.006909509198,13.6007208876667,12.9581030945294,13.6007208876667,1958349.13604858,0.0,1.0
2007-09-11,31.3,32.3,30.9,31.9,883700,12.7303398260756,13.1370599483144,12.5676517771801,12.9743718994189,2172747.18333475,0.0,1.0
2007-09-12,31.57,31.9,31.49,31.55,209100,12.9401626699374,13.0754256943618,12.9073716337133,12.9319649108814,510139.413883576,0.24589,1.0
2007-09-13,31.38,32.15,31.22,31.57,175900,12.8622839589051,13.1778976825622,12.7967018864569,12.9401626699374,429141.668589773,0.0,1.0
2007-09-14,31.07,31.18,30.64,30.91,483900,12.7352186935367,12.7803063683449,12.5589668738322,12.6696366210885,1180566.53456845,0.0,1.0
2007-09-17,30.83,31.12,30.69,30.95,129500,12.7334807686169,12.8532572662782,12.6756576318148,12.7830434573043,313542.312000025,0.23576,1.0
2007-09-18,31.24,31.67,30.54,30.75,903200,12.9028199549656,13.080419589429,12.6137042709555,12.7004389761586,2186806.30269054,0.0,1.0
2007-09-19,32.32,32.5,31.48,31.88,1395700,13.3488841531527,13.4232281861838,13.0019453323405,13.167154294632,3379235.5587524,0.0,1.0
2007-09-20,32.04,32.79,31.9,32.32,333100,13.2332378795486,13.5430046838452,13.1754147427466,13.3488841531527,806493.777044084,0.0,1.0
2007-09-21,32.56,32.7,32.14,32.5,562400,13.4480095305276,13.5058326673296,13.2745401201215,13.4232281861838,1361669.46925725,0.0,1.0
2007-09-24,32.4,32.68,32.24,32.61,201400,13.381925945611,13.497572219215,13.3158423606944,13.468660650814,487624.877504287,0.0,1.0
2007-09-25,31.86,32.46,31.62,32.03,323100,13.1588938465175,13.4067072899547,13.0597684691426,13.2291076554913,782282.015499676,0.0,1.0
2007-09-26,32.7,33.0,32.07,32.07,968400,13.5058326673296,13.6297393890482,13.2456285517205,13.2456285517205,2344666.98796004,0.0,1.0
2007-09-27,34.35,34.35,32.71,32.71,1255100,14.187319636782,14.187319636782,13.5099628913869,13.5099628913869,3038818.19143809,0.0,1.0
2007-09-28,34.65,34.92,34.02,34.35,878000,14.3112263585006,14.4227424080474,14.0510222428915,14.187319636782,2125792.66359864,0.0,1.0
2007-10-01,34.76,34.88,34.43,34.65,519100,14.3566588231308,14.4062215118182,14.2203614292403,14.3112263585006,1256832.54176999,0.0,1.0
2007-10-02,34.93,35.0,34.49,34.89,925200,14.4268726321047,14.4557842005057,14.245142773584,14.4103517358755,2240072.17808821,0.0,1.0
2007-10-03,34.05,34.8,33.6,34.69,566800,14.0634129150634,14.3731797193599,13.8775528324855,14.3277472547298,1372322.64433679,0.0,1.0
2007-10-04,34.8,35.03,34.05,34.2,721400,14.3731797193599,14.4681748726775,14.0634129150634,14.1253662759227,1746636.47781328,0.0,1.0
2007-10-05,35.26,35.58,34.85,35.0,481400,14.5631700259952,14.6953371958283,14.3938308396464,14.4557842005057,1165554.20074758,0.0,1.0
2007-10-08,35.91,36.08,34.71,35.3,349200,14.8316345897188,14.9018483986927,14.3360077028444,14.5796909222243,845474.713130574,0.0,1.0
2007-10-09,36.4,36.68,35.91,36.0,583200,15.0340155685259,15.14966184213,14.8316345897188,14.8688066062344,1412029.93326962,0.0,1.0
2007-10-10,35.8,36.55,35.68,36.55,665100,14.7862021250887,15.0959689293852,14.7366394364012,15.0959689293852,1610324.26031828,0.0,1.0
2007-10-11,35.92,36.5,35.56,36.1,279400,14.8357648137761,15.0753178090988,14.6870767477138,14.9101088468073,676476.617550636,0.0,1.0
2007-10-12,36.13,36.5,35.67,36.3,148100,14.9224995189792,15.0753178090988,14.7325092123439,14.992713327953,358576.188472616,0.0,1.0
2007-10-15,35.45,36.17,34.82,35.85,251800,14.6416442830836,14.9390204152083,14.3814401674745,14.8068532453751,609652.155688082,0.0,1.0
2007-10-16,34.85,35.88,34.54,35.56,215100,14.3938308396464,14.819243917547,14.2657938938705,14.6870767477138,520794.99082012,0.0,1.0
2007-10-17,34.79,35.35,34.0,34.95,366200,14.3690494953026,14.6003420425107,14.0427617947769,14.4351330802192,886634.707756061,0.0,1.0
2007-10-18,34.78,35.13,33.89,34.25,184500,14.3649192712454,14.5094771132504,13.9973293301468,14.1460173962091,446707.000494244,0.0,1.0
2007-10-19,33.53,34.67,33.35,34.4,246900,13.8486412640844,14.3194868066152,13.7742972310533,14.2079707570684,597788.392531326,0.0,1.0
2007-10-22,33.91,33.99,33.2037,33.3,155300,14.0055897782614,14.0386315707197,13.7138720530952,13.7536461107668,376008.656784586,0.0,1.0
2007-10-23,35.51,35.65,34.27,34.3,522700,14.6664256274273,14.7242487642294,14.1542778443237,14.1666685164956,1265548.77592598,0.0,1.0
2007-10-24,34.77,35.69,34.48,35.69,351900,14.3607890471881,14.7407696604585,14.2410125495267,14.7407696604585,852011.88874756,0.0,1.0
2007-10-25,35.12,35.28,34.45,34.83,201500,14.5053468891931,14.5714304741097,14.2286218773549,14.3855703915318,487866.995119733,0.0,1.0
2007-10-26,35.65,35.85,35.0,35.25,457200,14.7242487642294,14.8068532453751,14.4557842005057,14.5590398019379,1106961.73781013,0.0,1.0
2007-10-29,35.99,36.13,35.65,35.65,201900,14.8646763821771,14.9224995189792,14.7242487642294,14.7242487642294,488835.465581509,0.0,1.0
2007-10-30,36.94,39.0,36.34,37.1,1200600,15.2570476676194,16.1078738234206,15.0092342241822,15.323131252536,2906864.0910211,0.0,1.0
2007-10-31,36.75,37.8599,36.17,37.5,622500,15.178573410531,15.6369869786493,14.9390204152083,15.4883402148275,1507182.15613912,0.0,1.0
2007-11-01,35.42,36.65,35.16,36.65,815600,14.6292536109118,15.1372711699581,14.5218677854223,15.1372711699581,1974711.27156155,0.0,1.0
2007-11-02,36.61,36.79,35.2536,36.17,443400,15.1207502737289,15.1950943067601,14.5605266825985,14.9390204152083,1073549.50687886,0.0,1.0
2007-11-05,37.82,37.98,36.01,36.32,412900,15.6205073846607,15.6865909695773,14.8729368302917,15.0009737760676,999703.634168424,0.0,1.0
2007-11-06,38.41,38.92,37.31,38.92,475800,15.8641906040407,16.0748320309623,15.4098659577391,16.0748320309623,1151995.61428272,0.0,1.0
2007-11-07,37.7,38.32,37.6,38.32,343100,15.5709446959733,15.8270185875251,15.5296424554004,15.8270185875251,830705.538588484,0.0,1.0
2007-11-08,37.16,38.49,35.67,37.5,796800,15.3479125968797,15.897232396499,14.7325092123439,15.4883402148275,1929193.15985808,0.0,1.0
2007-11-09,36.26,37.49,36.19,37.03,404500,14.9761924317239,15.4842099907702,14.9472808633229,15.294219684135,979365.754471123,0.0,1.0
2007-11-12,33.61,36.5,33.4,35.93,1009600,13.8816830565427,15.0753178090988,13.7949483513397,14.8398950378334,2444419.44552299,0.0,1.0
2007-11-13,36.41,36.9,33.62,33.62,487200,15.0381457925832,15.2405267713903,13.8858132806,13.8858132806,1179597.02244334,0.0,1.0
2007-11-14,37.36,37.83,36.32,36.32,483300,15.4305170780255,15.624637608718,15.0009737760676,15.0009737760676,1170154.43544102,0.0,1.0
2007-11-15,37.5,37.97,36.81,37.6,344000,15.4883402148275,15.68246074552,15.2033547548747,15.5296424554004,832884.597127483,0.0,1.0
2007-11-16,37.22,37.85,37.1,37.39,230900,15.3726939412235,15.6328980568326,15.323131252536,15.4429077501974,559049.574060277,0.0,1.0
2007-11-19,37.0,37.21,36.44,37.1,281400,15.2818290119632,15.3685637171662,15.0505364647551,15.323131252536,681318.969859514,0.0,1.0
2007-11-20,36.32,37.75,36.24,36.72,929300,15.0009737760676,15.5915958162597,14.9679319836093,15.1661827383591,2249999.00032142,0.0,1.0
2007-11-21,35.04,35.91,34.26,35.69,791500,14.4723050967348,14.8316345897188,14.1501476202664,14.7407696604585,1916360.92623955,0.0,1.0
2007-11-23,35.92,36.77,35.5,36.75,305600,14.8357648137761,15.1868338586455,14.6622954033701,15.178573410531,739911.432796974,0.0,1.0
2007-11-26,34.65,36.44,34.4,36.03,653500,14.3112263585006,15.0505364647551,14.2079707570684,14.8811972784063,1582238.61692678,0.0,1.0
2007-11-27,35.48,35.81,35.0,35.18,274200,14.6540349552555,14.790332349146,14.4557842005057,14.5301282335369,663886.501547544,0.0,1.0
2007-11-28,36.3,36.48,35.41,36.05,407800,14.992713327953,15.0670573609842,14.6251233868545,14.8894577265209,987355.635780779,0.0,1.0
2007-11-29,37.0,37.03,35.89,36.49,657100,15.2818290119632,15.294219684135,14.8233741416043,15.0711875850415,1590954.85108275,0.0,1.0
2007-11-30,37.0,37.27,36.59,37.12,577800,15.2818290119632,15.3933450615099,15.1124898256144,15.3313917006506,1398955.58203563,0.0,1.0
2007-12-03,37.0,37.25,36.41,36.97,875600,15.2818290119632,15.3850846133953,15.0381457925832,15.2694383397913,2119981.84082797,0.0,1.0
2007-12-04,36.43,36.75,36.03,36.45,211600,15.0464062406978,15.178573410531,14.8811972784063,15.0546666888123,512320.874279578,0.0,1.0
2007-12-05,36.5,37.11,36.3,36.69,333400,15.0753178090988,15.3272614765933,14.992713327953,15.1537920661872,807220.129890414,0.0,1.0
2007-12-06,36.94,37.09,36.45,36.45,443300,15.2570476676194,15.3190010284787,15.0546666888123,15.0546666888123,1073307.38926341,0.0,1.0
2007-12-07,36.16,37.14,36.03,36.8,403600,14.934890191151,15.3396521487652,14.8811972784063,15.1992245308174,977186.695932128,0.0,1.0
2007-12-10,36.28,36.79,36.0,36.4,407500,14.9844528798385,15.1950943067601,14.8688066062344,15.0340155685259,986629.282934442,0.0,1.0
2007-12-11,35.3,36.43,35.07,36.12,625100,14.5796909222243,15.0464062406978,14.4846957689067,14.9183692949219,1513477.21414067,0.0,1.0
2007-12-12,35.7,36.46,35.3,35.79,558000,14.7448998845158,15.0587969128696,14.5796909222243,14.7820719010314,1351016.29417772,0.0,1.0
2007-12-13,35.45,35.68,35.03,35.68,312100,14.7510250067928,14.84672982348,14.5762596893639,14.84672982348,750045.843926445,0.26483,1.0
2007-12-14,35.13,35.65,34.69,35.06,828200,14.716367379915,14.9342014544256,14.5320462399445,14.6870435621924,1977027.7031619,0.23671,1.0
2007-12-17,33.29,35.33,33.05,35.31,788800,13.9455698854931,14.8001497162652,13.8450310818728,14.7917714826302,1882974.46541185,0.0,1.0
2007-12-18,33.22,34.0,32.88,33.83,957800,13.9162460677705,14.2429971795363,13.7738160959751,14.1717821936386,2286400.78977114,0.0,1.0
2007-12-19,34.76,35.08,33.18,33.35,855800,14.5613700576671,14.6954217958275,13.8994896005004,13.9707045863981,2042912.7123472,0.0,1.0
2007-12-20,35.58,35.61,34.72,34.72,697400,14.904877636703,14.9174449871555,14.5446135903971,14.5446135903971,1664790.05093589,0.0,1.0
2007-12-21,35.29,35.8,34.0,35.66,1824800,14.7833932489952,14.9970382066882,14.2429971795363,14.9383905712431,4356049.44787469,0.0,1.0
2007-12-24,35.32,35.46,35.13,35.21,88500,14.7959605994477,14.8546082348929,14.716367379915,14.7498803144551,211261.714235484,0.0,1.0
2007-12-26,35.5,35.6,35.2,35.43,205700,14.8713647021629,14.913255870338,14.7456911976376,14.8420408844403,491034.289471627,0.0,1.0
2007-12-27,34.99,35.45,34.77,35.08,346400,14.6577197444699,14.8504191180754,14.5655591744846,14.6954217958275,826904.608035835,0.0,1.0
2007-12-28,34.2,35.23,33.91,35.23,435900,14.3267795158865,14.7582585480901,14.2052951281787,14.7582585480901,1040553.46028528,0.0,1.0
2007-12-31,34.02,34.1999,33.51,33.83,162500,14.2513754131713,14.3267376247183,14.0377304554783,14.1717821936386,387909.927268544,0.0,1.0
2008-01-02,34.6,34.84,33.73,33.96,464400,14.494344188587,14.5948829922072,14.1298910254635,14.2262407122663,1108586.89368314,0.0,1.0
2008-01-03,35.25,35.5,33.89,34.41,651900,14.7666367817251,14.8713647021629,14.1969168945437,14.4147509690542,1556175.2713007,0.0,1.0
2008-01-04,34.87,35.3,34.61,34.99,488400,14.6074503426597,14.7875823658127,14.4985333054045,14.6577197444699,1165878.2060182,0.0,1.0
2008-01-07,35.23,35.43,34.51,34.8,524700,14.7582585480901,14.8420408844403,14.4566421372294,14.5781265249372,1252531.31592495,0.0,1.0
2008-01-08,34.19,35.23,34.13,35.07,383000,14.322590399069,14.7582585480901,14.297455698164,14.69123267901,914273.859346783,0.0,1.0
2008-01-09,35.08,35.1,33.81,33.9,409100,14.6954217958275,14.7038000294625,14.1634039600036,14.2011060113612,976578.161511143,0.0,1.0
2008-01-10,34.79,35.0,33.95,34.4,499800,14.5739374081197,14.6619088612874,14.2220515954488,14.4105618522367,1193091.57937734,0.0,1.0
2008-01-11,33.92,34.55,33.84,33.98,485900,14.2094842449962,14.4733986044994,14.1759713104561,14.2346189459013,1159910.3609833,0.0,1.0
2008-01-14,33.75,34.5,33.27,33.84,473100,14.1382692590985,14.4524530204118,13.937191651858,14.1759713104561,1129354.99440461,0.0,1.0
2008-01-15,32.41,33.5,31.81,33.13,807600,13.5769276055521,14.0335413386608,13.3255805965015,13.8785440164129,1927852.66007431,0.0,1.0
2008-01-16,32.69,33.27,31.8,32.0,551700,13.6942228764424,13.937191651858,13.321391479684,13.4051738160342,1316984.04230188,0.0,1.0
2008-01-17,31.65,33.15,31.63,32.81,519600,13.2585547274213,13.8869222500479,13.2501764937863,13.7444922782525,1240356.91205376,0.0,1.0
2008-01-18,31.39,32.23,30.85,32.23,456100,13.149637690166,13.5015235028369,12.9234253820204,13.5015235028369,1088773.64816728,0.0,1.0
2008-01-22,29.95,30.49,28.3,28.94,1251200,12.5464048684445,12.7726171765901,11.8552005935552,12.1233040698759,2986787.08306708,0.0,1.0
2008-01-23,31.0,31.05,28.85,29.35,823200,12.9862621342831,13.0072077183707,12.0856020185183,12.2950578593938,1965092.01309209,0.0,1.0
2008-01-24,32.06,32.31,30.55,31.0,580700,13.4303085169392,13.535036437377,12.7977518774951,12.9862621342831,1386211.04470673,0.0,1.0
2008-01-25,31.48,32.7,31.04,32.64,824400,13.1873397415236,13.6984119932599,13.0030186015531,13.6732772923549,1967956.57870885,0.0,1.0
2008-01-28,32.77,32.81,31.12,31.23,523900,13.7277358109825,13.7444922782525,13.0365315360932,13.0826118210859,1250621.60551378,0.0,1.0
2008-01-29,32.73,32.91,32.36,32.7,246800,13.7109793437125,13.7863834464276,13.5559820214646,13.6984119932599,589145.661845392,0.0,1.0
2008-01-30,32.2,32.95,32.07,32.92,310000,13.4889561523844,13.8031399136977,13.4344976337568,13.7905725632452,740012.784327682,0.0,1.0
2008-01-31,33.41,33.88,31.36,31.43,649900,13.9958392873032,14.1927277777262,13.1370703397135,13.1663941574361,1551400.99527278,0.0,1.0
2008-02-01,34.33,34.46,33.11,33.84,352000,14.3812380345142,14.4356965531418,13.8701657827779,14.1759713104561,840272.580914012,0.0,1.0
2008-02-04,33.95,34.19,33.5,33.96,466800,14.2220515954488,14.322590399069,14.0335413386608,14.2262407122663,1114316.02491665,0.0,1.0
2008-02-05,31.65,34.1,31.4,33.86,604400,13.2585547274213,14.2848883477114,13.1538268069835,14.1843495440912,1442786.21563759,0.0,1.0
2008-02-06,31.15,31.8,30.98,31.29,375900,13.0490988865458,13.321391479684,12.9778839006481,13.1077465219909,897325.179447662,0.0,1.0
2008-02-07,31.71,31.74,30.93,31.1,444100,13.2836894283264,13.2962567787789,12.9569383165605,13.0281533024582,1060127.99199975,0.0,1.0
2008-02-08,31.7,32.18,31.49,31.69,230300,13.2795003115089,13.4805779187494,13.1915288583411,13.2753111946913,549757.884615048,0.0,1.0
2008-02-11,31.9,32.19,31.4701,31.78,468700,13.3632826478591,13.4847670355669,13.1831925158743,13.3130132460489,1118851.58714317,0.0,1.0
2008-02-12,32.35,32.75,31.76,31.78,477200,13.551792904647,13.7193575773475,13.3046350124139,13.3130132460489,1139142.26026184,0.0,1.0
2008-02-13,32.67,32.99,32.41,32.58,191700,13.6858446428074,13.8198963809677,13.5769276055521,13.6481425914498,457614.357276183,0.0,1.0
2008-02-14,33.13,33.6,32.68,32.94,385300,13.8785440164129,14.0754325068359,13.6900337596249,13.7989507968802,919764.27677889,0.0,1.0
2008-02-15,33.06,33.49,32.66,33.28,268700,13.8492201986903,14.0293522218433,13.6816555259899,13.9413807686755,641423.984351124,0.0,1.0
2008-02-19,33.89,34.15,33.29,33.49,706200,14.1969168945437,14.305833931799,13.9455698854931,14.0293522218433,1685796.86545874,0.0,1.0
2008-02-20,33.71,33.98,32.93,33.26,441700,14.1215127918285,14.2346189459013,13.7947616800627,13.9330025350405,1054398.86076625,0.0,1.0
2008-02-21,33.93,34.28,33.6,33.96,467900,14.2136733618137,14.3602924504266,14.0754325068359,14.2262407122663,1116941.87673201,0.0,1.0
2008-02-22,33.9,34.0,33.51,33.75,284800,14.2011060113612,14.2429971795363,14.0377304554783,14.1382692590985,679856.906375884,0.0,1.0
2008-02-25,33.8,33.9,32.8,33.53,400700,14.1592148431861,14.2011060113612,13.740303161435,14.0461086891133,956526.202193879,0.0,1.0
2008-02-26,33.8,33.8,33.16,33.31,270900,14.1592148431861,14.1592148431861,13.8911113668654,13.9539481191281,646675.687981836,0.0,1.0
2008-02-27,33.27,33.5,32.62,33.08,443000,13.937191651858,14.0335413386608,13.6648990587198,13.8575984323253,1057502.1401844,0.0,1.0
2008-02-28,33.42,33.49,32.75,33.15,214600,14.0000284041207,14.0293522218433,13.7193575773475,13.8869222500479,512279.817795873,0.0,1.0
2008-02-29,33.75,34.21,33.05,33.05,645600,14.1382692590985,14.330968632704,13.8450310818728,13.8450310818728,1541136.30181275,0.0,1.0
2008-03-03,33.16,34.0,32.81,33.4,754000,13.8911113668654,14.2429971795363,13.7444922782525,13.9916501704857,1799902.06252604,0.0,1.0
2008-03-04,32.66,33.16,31.8,33.16,716900,13.6816555259899,13.8911113668654,13.321391479684,13.8911113668654,1711339.24220811,0.0,1.0
2008-03-05,33.83,33.83,32.74,33.05,626600,14.1717821936386,14.1717821936386,13.71516846053,13.8450310818728,1495780.67954751,0.0,1.0
2008-03-06,32.75,33.75,32.62,33.75,768100,13.7193575773475,14.1382692590985,13.6648990587198,14.1382692590985,1833560.70852288,0.0,1.0
2008-03-07,32.91,33.5,32.12,32.37,688200,13.7863834464276,14.0335413386608,13.4554432178443,13.5601711382821,1642828.38120746,0.0,1.0
2008-03-10,33.78,33.86,32.7,33.03,556800,14.1508366095511,14.1843495440912,13.6984119932599,13.8366528482378,1329158.44617307,0.0,1.0
2008-03-11,35.43,35.5,33.67,34.0,1525200,14.8420408844403,14.8713647021629,14.1047563245585,14.2429971795363,3640862.89889221,0.0,1.0
2008-03-12,35.37,36.14,34.96,35.23,829300,14.8169061835353,15.1394681784836,14.6451523940173,14.7582585480901,1979653.55497725,0.0,1.0
2008-03-13,36.0,36.15,34.46,34.8,1091200,15.2024389824844,15.2657824782448,14.5521124260115,14.6956910164016,2584006.42457835,0.29032,1.0
2008-03-14,35.62,36.15,34.53,36.0,639900,15.0419687932249,15.2657824782448,14.581672724033,15.2024389824844,1515309.48596745,0.0,1.0
2008-03-17,34.67,35.52,34.09,34.76,407500,14.640793320076,14.9997397960513,14.3958651364693,14.6787994175322,964976.739383864,0.0,1.0
2008-03-18,35.82,35.98,34.65,34.93,233100,15.126426787572,15.1939931830497,14.6323475206413,14.7505887127272,551990.375338354,0.0,1.0
2008-03-19,34.12,36.0,33.84,35.7,348400,14.4085338356213,15.2024389824844,14.2902926435354,15.0757519909637,825025.51165973,0.0,1.0
2008-03-20,34.43,34.43,33.76,33.99,241200,14.5394437268594,14.5394437268594,14.2565094457965,14.3536361392957,571171.508072119,0.0,1.0
2008-03-24,35.25,36.05,34.43,34.51,340000,14.8857215036827,15.2235534810712,14.5394437268594,14.5732269245983,805133.966602488,0.0,1.0
2008-03-25,35.23,35.5,34.51,35.3,599400,14.8772757042479,14.9912939966166,14.5732269245983,14.9068360022694,1419403.82229863,0.0,1.0
2008-03-26,35.24,35.5,34.46,35.33,239900,14.8814986039653,14.9912939966166,14.5521124260115,14.9195047014215,568093.054670404,0.0,1.0
2008-03-27,34.7,35.5,34.38,35.5,657200,14.653462019228,14.9912939966166,14.5183292282726,14.9912939966166,1556276.59662105,0.0,1.0
2008-03-28,35.02,35.89,34.5,34.5,388500,14.7885948101835,15.1559870855935,14.5690040248809,14.5690040248809,919983.958897254,0.0,1.0
2008-03-31,35.46,35.59,34.59,35.26,1094100,14.9744023977472,15.0293000940728,14.6070101223371,14.8899444034,2590873.74370524,0.0,1.0
2008-04-01,35.82,36.56,35.57,36.0,879900,15.126426787572,15.4389213666564,15.0208542946381,15.2024389824844,2083639.34474568,0.0,1.0
2008-04-02,35.71,36.0,35.09,36.0,353800,15.0799748906811,15.2024389824844,14.818155108205,15.2024389824844,837812.933482236,0.0,1.0
2008-04-03,36.58,36.6,35.15,35.19,397200,15.4473671660911,15.4558129655258,14.8434925065091,14.8603841053785,940585.916277968,0.0,1.0
2008-04-04,36.6,36.6,35.92,36.5,187300,15.4558129655258,15.4558129655258,15.1686557847456,15.4135839683523,443534.093954843,0.0,1.0
2008-04-07,36.69,37.14,36.02,37.14,504200,15.493819062982,15.6838495502631,15.2108847819191,15.6838495502631,1193966.31164993,0.0,1.0
2008-04-08,38.05,38.05,36.44,36.68,656900,16.0681334245426,16.0681334245426,15.3882465700481,15.4895961632647,1555566.18429757,0.0,1.0
2008-04-09,37.52,38.0,37.28,37.855,765000,15.8443197395226,16.0470189259558,15.7429701463061,15.9857868800541,1811551.42485561,0.0,1.0
2008-04-10,37.88,38.77,37.53,38.74,531600,15.9963441293475,16.3721822041922,15.84854263924,16.3595135050402,1258850.63719378,0.0,1.0
2008-04-11,37.74,37.95,37.33,37.76,303100,15.9372235333045,16.025904427369,15.7640846448929,15.9456693327392,717753.250815337,0.0,1.0
2008-04-14,37.58,37.95,37.26,37.5,363200,15.8696571378268,16.025904427369,15.7345243468714,15.8358739400879,860072.519617718,0.0,1.0
2008-04-15,38.01,38.25,37.33,37.95,688700,16.0512418256731,16.1525914188897,15.7640846448929,16.025904427369,1630869.89058569,0.0,1.0
2008-04-16,38.94,38.99,37.85,37.99,660400,16.4439714993873,16.4650859979741,15.9836754301954,16.0427960262384,1563854.32807143,0.0,1.0
2008-04-17,39.37,39.5,38.6,38.94,248600,16.6255561872337,16.6804538835593,16.3003929089972,16.4439714993873,588695.012051113,0.0,1.0
2008-04-18,39.25,39.95,39.09,39.81,411100,16.5748813906254,16.8704843708403,16.5073149951477,16.8113637747974,973501.687265538,0.0,1.0
2008-04-21,39.71,39.92,39.1,39.1,224300,16.7691347776238,16.8578156716883,16.511537894865,16.511537894865,531151.613849818,0.0,1.0
2008-04-22,38.6,39.65,38.4,39.6,565000,16.3003929089972,16.7437973793196,16.21593491465,16.7226828807329,1337943.20920708,0.0,1.0
2008-04-23,37.83,38.78,37.7,38.48,357900,15.9752296307607,16.3764051039096,15.9203319344351,16.2497181123889,847521.901903033,0.0,1.0
2008-04-24,38.11,38.57,37.25,37.69,358900,16.0934708228467,16.2877242098451,15.730301447154,15.9161090347177,849889.942981275,0.0,1.0
2008-04-25,39.08,39.28,38.15,38.15,383900,16.5030920954303,16.5875500897774,16.1103624217161,16.1103624217161,909090.969937341,0.0,1.0
2008-04-28,38.72,39.26,38.36,39.26,244200,16.3510677056055,16.5791042903427,16.1990433157806,16.5791042903427,578275.631306846,0.0,1.0
2008-04-29,38.54,38.91,38.18,38.6,328400,16.275055510693,16.4313028002352,16.1230311208682,16.3003929089972,777664.690094878,0.0,1.0
2008-04-30,39.92,39.92,38.53,38.54,490600,16.8578156716883,16.8578156716883,16.2708326109757,16.275055510693,1161760.95298583,0.0,1.0
2008-05-01,41.41,42.1199,39.85,39.92,497500,17.4870277295744,17.7868113805096,16.8282553736668,16.8578156716883,1178100.4364257,0.0,1.0
2008-05-02,42.5,44.0,42.2,43.49,844900,17.9473237987663,18.5807587563698,17.8206368072456,18.3653908707846,2000757.90700719,0.0,1.0
2008-05-05,41.64,43.14,40.9,42.5,341900,17.5841544230736,18.2175893806772,17.2716598439892,17.9473237987663,809633.244651153,0.0,1.0
2008-05-06,40.86,41.81,40.23,41.72,422900,17.2547682451198,17.6559437182687,16.9887255629263,17.6179376208125,1001444.5719888,0.0,1.0
2008-05-07,40.89,41.18,40.48,40.59,404100,17.2674369442719,17.3899010360752,17.0942980558603,17.1407499527512,956925.399717841,0.0,1.0
2008-05-08,39.8,41.29,38.5,41.29,735700,16.80714087508,17.4363529329662,16.2581639118236,17.4363529329662,1742167.82126309,0.0,1.0
2008-05-09,38.6,39.55,38.24,39.4,687700,16.3003929089972,16.7015683821461,16.1483685191723,16.6382248863857,1628501.84950745,0.0,1.0
2008-05-12,39.52,39.8299,38.76,38.94,398700,16.688899682994,16.8197673452349,16.3679593044749,16.4439714993873,944137.977895332,0.0,1.0
2008-05-13,39.98,40.0,39.34,39.38,262300,16.8831530699924,16.8915988694271,16.6128874880816,16.629779086951,621137.174823039,0.0,1.0
2008-05-14,39.78,40.47,39.62,39.94,232200,16.7986950756453,17.0900751561429,16.7311286801676,16.866261471123,549859.138367935,0.0,1.0
2008-05-15,41.15,41.15,40.0,40.0,354700,17.3772323369232,17.3772323369232,16.8915988694271,16.8915988694271,839944.170452655,0.0,1.0
2008-05-16,40.21,40.99,39.66,40.99,299800,16.9802797634916,17.3096659414455,16.748020279037,17.3096659414455,709938.715257138,0.0,1.0
2008-05-19,39.15,40.31,39.09,40.3,279900,16.5326523934518,17.0225087606652,16.5073149951477,17.0182858609478,662814.697800109,0.0,1.0
2008-05-20,38.4,39.16,37.82,39.05,820100,16.21593491465,16.5368752931692,15.9710067310434,16.4904233962782,1942030.48826678,0.0,1.0
2008-05-21,37.21,38.79,37.0,38.65,729700,15.7134098482846,16.380628003627,15.6247289542201,16.321507407584,1727959.57479364,0.0,1.0
2008-05-22,37.18,37.84,35.4,35.4,625000,15.7007411491325,15.9794525304781,14.949064999443,14.949064999443,1480025.67390164,0.0,1.0
2008-05-23,36.11,37.23,35.86,37.0,1502300,15.2488908793753,15.7218556477193,15.1433183864414,15.6247289542201,3557508.11184389,0.0,1.0
2008-05-27,36.17,36.7,35.86,36.26,925600,15.2742282776795,15.4980419626994,15.1433183864414,15.3122343751357,2191858.82202136,0.0,1.0
2008-05-28,36.81,37.13,35.85,36.07,741700,15.5444938595903,15.6796266505457,15.1390954867241,15.2319992805059,1756376.06773255,0.0,1.0
2008-05-29,37.12,37.87,36.65,36.68,408900,15.6754037508284,15.9921212296301,15.4769274641126,15.4895961632647,968291.996893405,0.0,1.0
2008-05-30,38.2,38.4,37.36,37.6,619000,16.1314769203029,16.21593491465,15.7767533440449,15.8781029372615,1465817.42743218,0.0,1.0
2008-06-02,37.29,38.2,36.91,38.2,422500,15.7471930460234,16.1314769203029,15.5867228567639,16.1314769203029,1000497.35555751,0.0,1.0
2008-06-03,37.36,38.16,37.04,37.29,400800,15.7767533440449,16.1145853214335,15.6416205530895,15.7471930460234,949110.864159643,0.0,1.0
2008-06-04,37.45,38.16,37.04,37.04,467700,15.8147594415012,16.1145853214335,15.6416205530895,15.6416205530895,1107532.81229407,0.0,1.0
2008-06-05,37.99,38.05,37.32,37.32,214100,16.0427960262384,16.0681334245426,15.7598617451755,15.7598617451755,506997.594851745,0.0,1.0
2008-06-06,37.33,38.01,36.9,37.42,416900,15.7640846448929,16.0512418256731,15.5824999570465,15.8020907423491,987236.325519345,0.0,1.0
2008-06-09,36.59,37.46,36.1,37.46,604400,15.4515900658085,15.8189823412185,15.244667979658,15.8189823412185,1431244.02768984,0.0,1.0
2008-06-10,34.91,36.33,34.76,36.3,1004800,14.7421429132925,15.3417946731572,14.6787994175322,15.3291259740051,2379407.67541819,0.0,1.0
2008-06-11,34.44,35.43,34.3,34.78,667000,14.5436666265768,14.9617336985951,14.4845460305338,14.6872452169669,1579483.39918782,0.0,1.0
2008-06-12,34.42,35.29,34.13,34.28,497900,14.535220827142,14.9026131025521,14.4127567353387,14.476100231099,1179047.652857,0.0,1.0
2008-06-13,34.64,35.17,34.4,34.62,852100,14.6281246209239,14.8519383059438,14.5267750277073,14.6196788214892,2017807.80277053,0.0,1.0
2008-06-16,35.4,35.6,34.64,34.64,1088100,15.0722005323014,15.1573542076252,14.7486165660712,14.7486165660712,2555614.88300597,0.29159,1.0
2008-06-17,34.67,35.75,34.52,35.66,841100,14.7613896173698,15.221219464118,14.697524360877,15.1829003102223,1975487.25126029,0.0,1.0
2008-06-18,34.65,34.99,34.13,34.55,380500,14.7528742498374,14.8976354978878,14.5314746939957,14.7102974121755,893678.396272192,0.0,1.0
2008-06-19,34.49,36.35,33.7,36.35,665000,14.6847513095784,15.4766804900892,14.3483942920497,15.4766804900892,1561882.08546914,0.0,1.0
2008-06-20,34.2,35.35,33.97,34.18,455500,14.561278480359,15.0509121134705,14.4633517537367,14.5527631128266,1069830.51117473,0.0,1.0
2008-06-23,33.97,34.72,33.82,34.2,416400,14.4633517537367,14.7826780362007,14.3994864972439,14.561278480359,977996.541938871,0.0,1.0
2008-06-24,33.48,34.47,33.41,34.07,311100,14.2547252491935,14.676235942046,14.2249214628302,14.5059285913986,730678.972615715,0.0,1.0
2008-06-25,33.29,33.98,33.07,33.8,468400,14.173829257636,14.4676094375029,14.0801602147799,14.3909711297115,1100128.67493796,0.0,1.0
2008-06-26,32.03,33.89,32.02,33.07,427100,13.6373611030964,14.4292902836072,13.6331034193303,14.0801602147799,1003127.5769983,0.0,1.0
2008-06-27,31.5,32.05,31.11,32.03,796400,13.4117038634885,13.6458764706288,13.2456541966073,13.6373611030964,1870500.59077839,0.0,1.0
2008-06-30,31.39,31.99,31.19,31.77,285600,13.3648693420605,13.6203303680317,13.2797156667368,13.5266613251756,670787.253548851,0.0,1.0
2008-07-01,31.16,31.34,30.38,31.2,282400,13.2669426154382,13.3435809232296,12.9348432816756,13.2839733505029,663271.429979676,0.0,1.0
2008-07-02,31.2,32.58,31.11,31.52,389500,13.2839733505029,13.8715337102367,13.2456541966073,13.4202192310209,914816.650060499,0.0,1.0
2008-07-03,31.59,31.74,31.21,31.48,242700,13.4500230173842,13.513888273877,13.2882310342691,13.4031884959562,570028.243824603,0.0,1.0
2008-07-07,31.45,32.04,30.92,31.8,406100,13.3904154446576,13.6416187868626,13.1647582050497,13.5394343764742,953804.984825591,0.0,1.0
2008-07-08,31.63,31.92,30.76,31.34,353000,13.467053752449,13.5905265816684,13.0966352647907,13.3435809232296,829089.287474594,0.0,1.0
2008-07-09,31.49,32.45,31.4,31.77,519300,13.4074461797224,13.8161838212763,13.3691270258267,13.5266613251756,1219677.24358514,0.0,1.0
2008-07-10,31.38,32.04,30.92,31.74,341800,13.3606116582943,13.6416187868626,13.1647582050497,13.513888273877,802783.904982484,0.0,1.0
2008-07-11,30.16,31.34,30.0,30.93,405600,12.8411742388195,13.3435809232296,12.7730512985605,13.1690158888159,952630.637392907,0.0,1.0
2008-07-14,30.1,31.66,29.84,30.93,495600,12.8156281362224,13.4798268037475,12.7049283583015,13.1690158888159,1164013.17527595,0.0,1.0
2008-07-15,28.92,29.92,28.49,29.92,488700,12.3132214518123,12.738989828431,12.1301410498663,12.738989828431,1147807.18070492,0.0,1.0
2008-07-16,29.81,29.88,28.69,28.96,836700,12.692155307003,12.7219590933663,12.21529472519,12.3302521868771,1965152.99385267,0.0,1.0
2008-07-17,30.75,31.0,29.8,29.96,564900,13.0923775810245,13.1988196751792,12.6878976232368,12.7560205634958,1326777.72944589,0.0,1.0
2008-07-18,30.42,31.21,30.0,30.54,428900,12.9518740167404,13.2882310342691,12.7730512985605,13.0029662219346,1007355.22775596,0.0,1.0
2008-07-21,30.87,31.23,30.54,30.72,555000,13.1434697862188,13.2967464018015,13.0029662219346,13.079604529726,1303525.65027875,0.0,1.0
2008-07-22,30.94,31.17,30.1,30.6,295700,13.1732735725821,13.2712002992044,12.8156281362224,13.0285123245317,694509.071689058,0.0,1.0
2008-07-23,31.86,32.0,30.91,31.0,674000,13.5649804790713,13.6245880517979,13.1605005212835,13.1988196751792,1583020.33925744,0.0,1.0
2008-07-24,31.96,32.65,31.62,32.65,472400,13.6075573167331,13.9013374966,13.4627960686828,13.9013374966,1109523.45439943,0.0,1.0
2008-07-25,32.46,33.6,31.87,31.87,552900,13.8204415050425,14.3058174543878,13.5692381628375,13.5692381628375,1298593.39106148,0.0,1.0
2008-07-28,32.59,32.87,32.13,32.13,221000,13.8757913940029,13.9950065394561,13.6799379407583,13.6799379407583,519061.565246135,0.0,1.0
2008-07-29,34.4,34.46,32.51,33.0,692600,14.6464321556827,14.6719782582799,13.8417299238734,14.0503564284166,1626706.06375328,0.0,1.0
2008-07-30,34.19,36.08,33.74,34.32,1214800,14.5570207965928,15.3617230284021,14.3654250271144,14.6123706855532,2853194.52244799,0.0,1.0
2008-07-31,33.73,34.45,33.63,33.87,354500,14.3611673433482,14.6677205745137,14.3185905056863,14.4207749160748,832612.329772647,0.0,1.0
2008-08-01,34.05,34.75,33.62,33.9,1040100,14.4974132238662,14.7954510874993,14.3143328219202,14.4335479673734,2442877.52946835,0.0,1.0
2008-08-04,33.29,34.0,33.27,33.8,309400,14.173829257636,14.4761248050353,14.1653138901036,14.3909711297115,726686.191344589,0.0,1.0
2008-08-05,33.55,34.373,33.06,33.06,481500,14.2845290355568,14.634936409514,14.0759025310137,14.0759025310137,1130896.57767428,0.0,1.0
2008-08-06,32.88,33.35,32.58,33.35,636100,13.9992642232223,14.1993753602331,13.8715337102367,14.1993753602331,1494004.80386003,0.0,1.0
2008-08-07,32.05,32.77,31.95,32.75,424800,13.6458764706288,13.9524297017943,13.603299632967,13.9439143342619,997725.578807957,0.0,1.0
2008-08-08,32.78,33.19,30.86,32.24,265700,13.9566873855605,14.1312524199741,13.1392121024526,13.7267724621864,624048.225728044,0.0,1.0
2008-08-11,33.54,33.9,32.63,32.68,367300,14.2802713517907,14.4335479673734,13.8928221290677,13.9141105478986,862675.624049343,0.0,1.0
2008-08-12,32.93,33.84,32.8,33.59,231700,14.0205526420533,14.4080018647763,13.9652027530928,14.3015597706216,544192.600305562,0.0,1.0
2008-08-13,31.93,32.86,31.86,32.86,273600,13.5947842654346,13.99074885569,13.5649804790713,13.99074885569,642602.915164445,0.0,1.0
2008-08-14,32.17,32.72,31.69,31.8,229100,13.6969686758231,13.9311412829633,13.4925998550461,13.5394343764742,538085.993655607,0.0,1.0
2008-08-15,31.75,32.14,31.41,31.86,148700,13.5181459576432,13.6841956245245,13.3733847095929,13.5649804790713,349250.926480092,0.0,1.0
2008-08-18,31.14,31.85,30.79,31.85,108100,13.2584272479058,13.5607227953051,13.1094083160893,13.5607227953051,253893.914946187,0.0,1.0
2008-08-19,31.61,31.61,30.85,30.9,231800,13.4585383849166,13.4585383849166,13.1349544186864,13.1562428375173,544427.4697921,0.0,1.0
2008-08-20,32.29,32.5,30.87,31.7,299500,13.7480608810173,13.8374722401072,13.1434697862188,13.4968575388123,703434.112177455,0.0,1.0
2008-08-21,32.9,32.99,31.65,32.1,214900,14.0077795907547,14.0460987446504,13.4755691199813,13.6671648894598,504734.526567396,0.0,1.0
2008-08-22,32.22,34.42,31.81,34.42,583700,13.718257094654,14.6549475232151,13.5436920602403,14.6549475232151,1370933.19291479,0.0,1.0
2008-08-25,31.55,32.4,31.34,31.92,254900,13.4329922823195,13.7948954024454,13.3435809232296,13.5905265816684,598682.32118208,0.0,1.0
2008-08-26,31.74,31.93,30.75,31.37,470700,13.513888273877,13.5947842654346,13.0923775810245,13.3563539745281,1105530.67312831,0.0,1.0
2008-08-27,32.32,32.32,31.51,31.74,392300,13.7608339323159,13.7608339323159,13.4159615472547,13.513888273877,921392.995683521,0.0,1.0
2008-08-28,32.51,32.59,32.13,32.5,279800,13.8417299238734,13.8757913940029,13.6799379407583,13.8374722401072,657164.823329723,0.0,1.0
2008-08-29,33.3,33.3,31.75,32.38,460600,14.1780869414022,14.1780869414022,13.5181459576432,13.786380034913,1081808.8549881,0.0,1.0
2008-09-02,34.0,34.0,33.2,33.55,568900,14.4761248050353,14.4761248050353,14.1355101037403,14.2845290355568,1336172.50890735,0.0,1.0
2008-09-03,34.2,34.45,33.75,34.2,653900,14.561278480359,14.6677205745137,14.3696827108806,14.561278480359,1535811.57246356,0.0,1.0
2008-09-04,33.58,34.12,33.07,34.12,396100,14.2973020868554,14.5272170102295,14.0801602147799,14.5272170102295,930318.036171919,0.0,1.0
2008-09-05,33.21,33.43,32.28,33.3,417600,14.1397677875065,14.2334368303626,13.7438031972511,14.1780869414022,980814.975777312,0.0,1.0
2008-09-08,33.16,34.14,32.75,34.12,411700,14.1184793686756,14.5357323777619,13.9439143342619,14.5272170102295,966957.676071643,0.0,1.0
2008-09-09,33.31,34.15,32.77,33.27,834500,14.1823446251684,14.5399900615281,13.9524297017943,14.1653138901036,1959985.86514886,0.0,1.0
2008-09-10,33.5,33.94,31.81,31.81,319800,14.2632406167259,14.4505787024381,13.5436920602403,13.5436920602403,751112.617944408,0.0,1.0
2008-09-11,35.08,36.3,32.78,33.08,1962600,14.9359546517834,15.4553920712582,13.9566873855605,14.0844178985461,4609548.54276953,0.0,1.0
2008-09-12,34.21,35.43,33.97,34.89,811100,14.5655361641252,15.0849735836,14.4633517537367,14.8550586602259,1905026.40529927,0.0,1.0
2008-09-15,32.72,34.24,32.72,33.45,671800,13.9311412829633,14.5783092154237,13.9311412829633,14.241952197895,1577853.21055364,0.0,1.0
2008-09-16,31.13,33.2,30.56,32.14,1462200,13.2541695641396,14.1355101037403,13.011481589467,13.6841956245245,3434261.63213982,0.0,1.0
2008-09-17,27.86,31.23,27.47,29.82,1214400,11.9647300355499,13.4120071432242,11.7972409934155,12.8064698370459,2827743.20017869,0.2415,1.0
2008-09-18,29.2,30.5,25.36,25.36,1227400,12.5402052059605,13.0985020130751,10.8910823295602,10.8910823295602,2858013.83720298,0.0,1.0
2008-09-19,30.13,35.95,29.54,30.31,1161200,12.9396021525887,15.4390540121328,12.6862212939751,13.0169047874199,2703866.43943303,0.0,1.0
2008-09-22,30.0,32.03,29.47,30.98,434000,12.8837724718772,13.7555744091409,12.6561591582074,13.3046423726252,1010573.57450391,0.0,1.0
2008-09-23,30.25,30.83,29.3,30.2,215100,12.9911372424762,13.2402235102658,12.5831511142001,12.9696642883564,500862.617225323,0.0,1.0
2008-09-24,28.74,30.4,28.63,29.92,205800,12.3426540280583,13.0555561048355,12.2954135289948,12.8494157452855,479207.469200243,0.0,1.0
2008-09-25,30.39,30.51,28.72,28.72,502300,13.0512615140116,13.1027966038991,12.3340648464104,12.3340648464104,1169610.84440856,0.0,1.0
2008-09-26,29.99,30.25,28.7,29.75,411400,12.8794778810532,12.9911372424762,12.3254756647625,12.7764077012782,957949.236292418,0.0,1.0
2008-09-29,27.8,34.5,26.56,27.15,490000,11.9389624906062,14.8163383426588,11.4064332284353,11.6598140870489,1140970.16476248,0.0,1.0
2008-09-30,28.45,31.08,26.55,26.55,367800,12.2181108941635,13.3475882808648,11.4021386376113,11.4021386376113,856426.176733961,0.0,1.0
2008-10-01,28.95,29.88,28.1,28.1,370600,12.4328404353615,12.8322373819897,12.067800215325,12.067800215325,862946.006246886,0.0,1.0
2008-10-02,28.13,29.45,28.0,28.22,258100,12.0806839877968,12.6475699765594,12.0248543070854,12.1193353052125,600988.570459585,0.0,1.0
2008-10-03,25.64,28.7,24.4,28.02,793100,11.011330872631,12.3254756647625,10.4788016104601,12.0334434887333,1846741.70953699,0.0,1.0
2008-10-06,25.5,27.255,24.3001,27.25,335600,10.9512066010956,11.7049072907004,10.4358986481288,11.7027599952884,781448.137335282,0.0,1.0
2008-10-07,24.18,25.63,23.3408,25.5,345100,10.384320612333,11.0070362818071,10.0239185503864,10.9512066010956,803568.987468432,0.0,1.0
2008-10-08,19.28,23.9,19.01,21.67,1662800,8.27997110859307,10.2640720692622,8.16401715634618,9.30637831551929,3871847.32646337,0.0,1.0
2008-10-09,21.1,22.82,20.69,21.25,944900,9.06158663855362,9.80025626027458,8.8855084147713,9.12600550091301,2200209.60955932,0.0,1.0
2008-10-10,19.56,20.7,18.07,20.33,747800,8.40021965166393,8.88980300559526,7.76032561889403,8.73090314510877,1741260.18205996,0.0,1.0
2008-10-13,22.53,22.53,19.04,20.2,745700,9.67571312637977,9.67571312637977,8.17690092881806,8.67507346439731,1736370.30992527,0.0,1.0
2008-10-14,21.9,23.48,21.7,23.48,938800,9.40515390447035,10.0836992546559,9.31926208799116,10.0836992546559,2186005.69526329,0.0,1.0
2008-10-15,17.9,21.48,17.79,21.25,802800,7.68731757488672,9.22478108986407,7.64007707582317,9.12600550091301,1869328.2617782,0.0,1.0
2008-10-16,19.87,19.87,17.63,17.8,723500,8.53335196720666,8.53335196720666,7.57136362263983,7.64437166664713,1684677.3759299,0.0,1.0
2008-10-17,18.83,20.17,17.86,19.41,774100,8.08671452151491,8.66218969192543,7.67013921159089,8.33580078930454,1802500.00927068,0.0,1.0
2008-10-20,18.94,19.75,18.6,19.51,1093400,8.13395502057847,8.48181687731915,7.98793893256386,8.37874669754413,2545993.42479856,0.0,1.0
2008-10-21,19.01,19.61,18.79,19.0,397600,8.16401715634618,8.42169260578372,8.06953615821908,8.15972256552222,925815.79083584,0.0,1.0
2008-10-22,17.47,18.96,16.92,18.78,601600,7.50265016945648,8.14254420222638,7.26644767413873,8.06524156739512,1400831.94106348,0.0,1.0
2008-10-23,17.26,18.1,16.89,17.38,636000,7.41246376215334,7.7732093913659,7.25356390166686,7.46399885204085,1480932.70365089,0.0,1.0
2008-10-24,16.61,17.26,15.0,17.26,889800,7.133315358596,7.41246376215334,6.44188623593859,7.41246376215334,2071908.67878705,0.0,1.0
2008-10-27,15.33,16.59,15.29,16.42,778000,6.58360773312924,7.12472617694808,6.56642936983341,7.05171813294078,1811581.20037798,0.0,1.0
2008-10-28,16.7,16.75,15.61,15.7,836300,7.17196667601163,7.19343963013143,6.7038562762001,6.74250759361573,1947333.36487931,0.0,1.0
2008-10-29,18.09,18.71,16.5,16.9,643000,7.76891480054194,8.03517943162741,7.08607485953245,7.25785849249081,1497232.27743321,0.0,1.0
2008-10-30,19.8,20.4,18.71,18.71,603800,8.50328983143894,8.76096528087649,8.03517943162741,8.03517943162741,1405954.66425221,0.0,1.0
2008-10-31,19.53,20.07,18.8,19.52,537500,8.38733587919205,8.61924378368584,8.07383074904304,8.38304128836809,1251574.41542823,0.0,1.0
2008-11-03,20.92,22.29,19.9,19.9,492100,8.98428400372236,9.57264294660475,8.54623573967853,8.54623573967853,1145860.03689717,0.0,1.0
2008-11-04,21.97,21.97,20.934,21.21,240200,9.43521604023806,9.43521604023806,8.9902964308759,9.10882713761717,559308.231787648,0.0,1.0
2008-11-05,19.43,22.96,19.28,22.96,295400,8.34438997095246,9.86038053181001,8.27997110859307,9.86038053181001,687842.013613951,0.0,1.0
2008-11-06,18.45,19.61,18.37,19.25,303200,7.92352007020447,8.42169260578372,7.8891633436128,8.26708733612119,706004.395828538,0.0,1.0
2008-11-07,19.56,21.95,19.03,19.03,425600,8.40021965166393,9.42662685859014,8.1726063379941,8.1726063379941,991014.085965124,0.0,1.0
2008-11-10,20.24,21.18,20.13,20.23,376900,8.69225182769314,9.09594336514529,8.64501132862959,8.68795723686918,877615.622650976,0.0,1.0
2008-11-11,19.93,20.78,19.0,20.78,476200,8.55911951215041,8.92415973218693,8.15972256552222,8.92415973218693,1108836.7193059,0.0,1.0
2008-11-12,18.45,19.45,18.25,19.44,367100,7.92352007020447,8.35297915260038,7.83762825372529,8.34868456177642,854796.219355726,0.0,1.0
2008-11-13,21.46,21.91,18.55,19.5,629600,9.21619190821615,9.40944849529431,7.96646597844406,8.37445210672017,1466030.23619277,0.0,1.0
2008-11-14,18.69,20.9,18.6,20.9,515000,8.02659024997949,8.97569482207444,7.98793893256386,8.97569482207444,1199182.92827077,0.0,1.0
2008-11-17,18.31,18.99,18.01,18.49,328400,7.86339579866904,8.15542797469826,7.73455807395027,7.94069843350031,764682.861444894,0.0,1.0
2008-11-18,19.03,19.78,18.43,19.0,394600,8.1726063379941,8.49470064979103,7.91493088855655,8.15972256552222,918830.259214844,0.0,1.0
2008-11-19,18.52,19.46,18.16,19.03,496900,7.95358220597218,8.35727374342434,7.79897693630966,8.1726063379941,1157036.88749077,0.0,1.0
2008-11-20,17.7,18.91,17.66,18.21,630800,7.60142575840754,8.12107124810659,7.5842473951117,7.82044989042945,1468824.44884117,0.0,1.0
2008-11-21,18.78,19.02,17.27,18.6,606100,8.06524156739512,8.16831174717014,7.4167583529773,7.98793893256386,1411310.23849498,0.0,1.0
2008-11-24,19.66,20.05,19.05,19.3,607800,8.44316555990352,8.61065460203792,8.18119551964201,8.28856029024099,1415268.70641354,0.0,1.0
2008-11-25,19.4,20.25,18.935,20.0,415100,8.33150619848058,8.6965464185171,8.13180772516648,8.58918164791812,966564.725291643,0.0,1.0
2008-11-26,20.06,20.19,19.12,19.37,559400,8.61494919286188,8.67077887357335,8.21125765540973,8.31862242600871,1302568.79626149,0.0,1.0
2008-11-28,20.34,20.35,19.76,20.06,194200,8.73519773593273,8.73949232675669,8.48611146814311,8.61494919286188,452196.746932395,0.0,1.0
2008-12-01,20.33,21.01,19.44,19.75,551400,8.73090314510877,9.02293532113799,8.34868456177642,8.48181687731915,1283940.71193884,0.0,1.0
2008-12-02,20.86,20.99,19.75,20.25,336100,8.9585164587786,9.01434613949007,8.48181687731915,8.6965464185171,782612.392605447,0.0,1.0
2008-12-03,21.13,21.46,20.25,20.4,329000,9.0744704110255,9.21619190821615,8.6965464185171,8.76096528087649,766079.967769093,0.0,1.0
2008-12-04,21.6,21.97,20.87,20.87,816600,9.27631617975157,9.43521604023806,8.96281104960256,8.96281104960256,1901461.70723478,0.0,1.0
2008-12-05,21.71,21.96,21.01,21.29,560500,9.32355667881512,9.4309214494141,9.02293532113799,9.14318386420884,1305130.15785586,0.0,1.0
2008-12-08,23.46,24.17,21.89,22.0,525700,10.075110073008,10.3800260215091,9.40085931364639,9.44809981270994,1224097.99105231,0.0,1.0
2008-12-09,23.01,23.83,22.61,23.03,574900,9.8818534859298,10.2340099334944,9.71006985297144,9.89044266757772,1338660.70963663,0.0,1.0
2008-12-10,23.69,23.93,22.81,22.81,347300,10.173885661959,10.276955841734,9.79596166945062,9.79596166945062,808691.710657162,0.0,1.0
2008-12-11,22.75,23.79,22.53,22.63,516700,9.77019412450687,10.2168315701986,9.67571312637977,9.71865903461936,1203141.39618933,0.0,1.0
2008-12-12,22.63,23.42,22.31,22.6,869600,9.71865903461936,10.0579317097121,9.58123212825267,9.70577526214748,2024872.76587235,0.0,1.0
2008-12-15,22.84,23.24,22.38,22.78,455300,9.8088454419225,9.98062907488086,9.61129426402038,9.78307789697874,1060170.84901297,0.0,1.0
2008-12-16,24.24,24.5,22.75,23.15,864300,10.5123118732004,10.6250676936225,9.86613428693518,10.0396047798923,1992961.42016206,0.238029,1.0
2008-12-17,23.98,24.07,23.68,24.04,439300,10.5484587871703,10.5880484990488,10.4164930809088,10.5748519284226,998668.546045098,0.34335,1.0
2008-12-18,23.73,24.99,22.9,24.98,679000,10.4384873652857,10.9927433315841,10.0733822446289,10.9883444747087,1543582.84262377,0.0,1.0
2008-12-19,23.7,24.0,23.15,23.7,696800,10.4252907946596,10.5572565009211,10.1833536665135,10.4252907946596,1584047.90094291,0.0,1.0
2008-12-22,23.58,25.0,22.87,25.0,334700,10.372504512155,10.9971421884595,10.0601856740027,10.9971421884595,760879.495473008,0.0,1.0
2008-12-23,23.3,24.35,22.89,23.8,378000,10.2493365196442,10.7112164915595,10.0689833877535,10.4692793634134,859314.15981117,0.0,1.0
2008-12-24,23.18,23.33,22.5214,23.33,324100,10.1965502371396,10.2625330902704,9.90684152332684,10.2625330902704,736782.32591217,0.0,1.0
2008-12-26,22.67,23.27,22.03,23.0,243900,9.97220853649504,10.2361399490181,9.69068169647048,10.1173708133827,554462.231687683,0.0,1.0
2008-12-29,22.67,23.25,22.39,22.96,225900,9.97220853649504,10.2273422352673,9.8490405439843,10.0997753858812,513542.509791913,0.0,1.0
2008-12-30,23.14,23.43,22.54,22.73,315800,10.1789548096381,10.3065216590242,9.91502339711505,9.99860167774735,717913.787482451,0.0,1.0
2008-12-31,23.35,23.39,22.87,23.05,182700,10.2713308040211,10.2889262315227,10.0601856740027,10.1393650977596,415335.177242066,0.0,1.0
2009-01-02,23.94,24.07,22.63,22.63,321200,10.5308633596688,10.5880484990488,9.95461310899351,9.95461310899351,730189.704051182,0.0,1.0
2009-01-05,23.69,23.86,22.21,23.72,480400,10.4208919377842,10.4956725046657,9.76986112022739,10.4340885084103,1092101.91104044,0.0,1.0
2009-01-06,23.94,24.33,23.41,23.75,345600,10.5308633596688,10.7024187778088,10.2977239452734,10.4472850790365,785658.660398782,0.0,1.0
2009-01-07,22.71,23.55,22.28,23.55,456700,9.98980396399658,10.3593079415288,9.80065311835508,10.3593079415288,1038224.27721101,0.0,1.0
2009-01-08,23.36,23.4,22.7,22.7,483700,10.2757296608965,10.2933250883981,9.9854051071212,9.9854051071212,1099603.86005466,0.0,1.0
2009-01-09,23.03,23.48,22.76,23.23,348700,10.1305673840089,10.3285159434011,10.0117982483735,10.2185445215165,792705.945836384,0.0,1.0
2009-01-12,23.17,24.13,22.24,24.13,404600,10.1921513802642,10.6144416403011,9.78305769085354,10.6144416403011,919784.415501587,0.0,1.0
2009-01-13,23.5,23.56,22.83,22.9,467800,10.3373136571519,10.3637067984042,10.0425902465012,10.0733822446289,1063458.1057134,0.0,1.0
2009-01-14,22.56,23.31,22.43,23.3,431300,9.92382111086582,10.2537353765196,9.86663597148583,10.2493365196442,980482.00298031,0.0,1.0
2009-01-15,22.62,22.97,21.26,22.35,492900,9.95021425211812,10.1041742427566,9.35196971706593,9.83144511648276,1120518.38457917,0.0,1.0
2009-01-16,22.6,23.07,22.04,23.04,257000,9.94141653836736,10.1481628115104,9.69508055334586,10.1349662408842,584242.69595627,0.0,1.0
2009-01-20,21.33,22.34,21.23,22.34,913100,9.38276171519361,9.82704625960738,9.33877314643978,9.82704625960738,2075766.55905709,0.0,1.0
2009-01-21,21.61,22.11,21.2,22.1,867600,9.50592970770436,9.72587255147355,9.32557657581363,9.72147369459817,1972330.59537611,0.0,1.0
2009-01-22,20.89,21.92,20.73,21.41,721600,9.18921201267673,9.64229427084126,9.11883030267059,9.41795257019669,1640426.18444375,0.0,1.0
2009-01-23,21.3,21.3,20.71,20.71,473500,9.36956514456747,9.36956514456747,9.11003258891982,9.11003258891982,1076416.01764706,0.0,1.0
2009-01-26,20.91,21.7,20.85,21.46,277200,9.1980097264275,9.54551941958282,9.1716165851752,9.43994685457361,630163.717194857,0.0,1.0
2009-01-27,21.05,21.54,20.89,21.33,362000,9.25959372268287,9.47513770957667,9.18921201267673,9.38276171519361,822941.073681595,0.0,1.0
2009-01-28,21.81,21.85,21.3,21.5,461400,9.59390684521204,9.61150227271357,9.36956514456747,9.45754228207514,1048908.87126157,0.0,1.0
2009-01-29,20.76,21.7,20.68,21.7,394700,9.13202687329674,9.54551941958282,9.09683601829367,9.54551941958282,897278.568458911,0.0,1.0
2009-01-30,20.93,21.2,20.36,20.84,336500,9.20680744017826,9.32557657581363,8.95607259828139,9.16721772829981,764971.467662588,0.0,1.0
2009-02-02,20.32,21.1,20.06,21.08,349500,8.93847717077985,9.28158800705979,8.82410689201988,9.27279029330902,794524.600142866,0.0,1.0
2009-02-03,20.43,20.51,20.06,20.42,299000,8.98686459640908,9.02205545141215,8.82410689201988,8.98246573953369,679722.0470464,0.0,1.0
2009-02-04,20.02,20.74,19.72,20.45,284500,8.80651146451834,9.12322915954597,8.67454575825683,8.99566231015984,646758.937741475,0.0,1.0
2009-02-05,19.89,20.22,19.56,20.05,702800,8.74932632513835,8.89448860202602,8.60416404825069,8.81970803514449,1597687.80824151,0.0,1.0
2009-02-06,20.19,20.37,20.02,20.05,1219600,8.88129203139987,8.96047145515677,8.80651146451834,8.81970803514449,2772538.49022672,0.0,1.0
2009-02-09,20.26,20.31,20.01,20.2,435000,8.91208402952755,8.93407831390447,8.80211260764296,8.88569088827525,988893.279147773,0.0,1.0
2009-02-10,19.72,20.25,19.52,20.13,413700,8.67454575825683,8.90768517265217,8.58656862074915,8.85489889014756,940471.608237778,0.0,1.0
2009-02-11,19.0,19.99,18.83,19.76,713000,8.35782806322919,8.79331489389219,8.28304749634767,8.69214118575836,1620875.65064911,0.0,1.0
2009-02-12,18.85,19.12,18.54,19.03,992100,8.29184521009844,8.4106143457338,8.15548064696154,8.37102463385535,2255358.67182185,0.0,1.0
2009-02-13,18.95,19.1,18.79,19.09,1150600,8.33583377885227,8.40181663198303,8.26545206884613,8.39741777510765,2615679.55629294,0.0,1.0
2009-02-17,17.71,18.44,17.52,18.43,646900,7.79037552630469,8.1114920782077,7.70679724567239,8.10709322133232,1470609.33857631,0.0,1.0
2009-02-18,17.58,17.94,17.42,17.91,779400,7.7331903869247,7.89154923443851,7.66280867691856,7.87835266381236,1771823.95808684,0.0,1.0
2009-02-19,17.65,17.99,17.46,17.74,501200,7.76398238505238,7.91354351881543,7.68040410442009,7.80357209693084,1139386.92300888,0.0,1.0
2009-02-20,16.5,17.16,16.4,17.0,934300,7.25811384438325,7.54843839815858,7.21412527562941,7.47805668815244,2123960.89817877,0.0,1.0
2009-02-23,16.23,17.105,16.11,16.79,1192600,7.13934470874789,7.52424468534397,7.08655842624328,7.38568069376938,2711158.90738307,0.0,1.0
2009-02-24,16.76,16.81,15.9,16.14,854100,7.37248412314323,7.39447840752014,6.99418243186022,7.09975499686943,1941640.80395428,0.0,1.0
2009-02-25,16.48,17.0,16.32,17.0,845700,7.24931613063248,7.47805668815244,7.17893442062634,7.47805668815244,1922544.93373626,0.0,1.0
2009-02-26,16.89,17.11,16.7,16.82,902500,7.42966926252322,7.52644411378166,7.34609098189092,7.39887726439553,2051669.38949624,0.0,1.0
2009-02-27,16.6,17.21,16.51,16.54,519100,7.30210241313709,7.5704326825355,7.26251270125863,7.27570927188478,1180079.31311634,0.0,1.0
2009-03-02,16.29,16.62,16.19,16.3,341600,7.16573785000019,7.31090012688785,7.12174928124635,7.17013670687557,776565.388866389,0.0,1.0
2009-03-03,16.72,16.8,16.1625,16.5,353500,7.35488869564169,7.39007955064476,7.10965242483905,7.25811384438325,803617.871675259,0.0,1.0
2009-03-04,17.33,17.65,16.71,16.87,479100,7.6232189650401,7.76398238505238,7.35048983876631,7.42087154877245,1089146.59779241,0.0,1.0
2009-03-05,16.9,17.25,16.63,16.9,427800,7.4340681193986,7.58802811003703,7.31529898376324,7.4340681193986,972525.390389465,0.0,1.0
2009-03-06,17.07,17.34,16.6,17.33,414200,7.50884868628012,7.62761782191549,7.30210241313709,7.6232189650401,941608.267179328,0.0,1.0
2009-03-09,17.15,17.8,16.63,17.58,360700,7.54403954128319,7.82996523818314,7.31529898376324,7.7331903869247,819985.760433568,0.0,1.0
2009-03-10,18.14,18.2,17.19,17.45,417400,7.97952637194619,8.00591951319849,7.56163496878473,7.67600524754471,948882.884405242,0.0,1.0
2009-03-11,17.87,18.29,17.76,17.98,369500,7.86075723631083,8.04550922507694,7.81236981068161,7.90914466194005,839990.957804832,0.0,1.0
2009-03-12,19.21,19.41,17.69,17.87,792400,8.45020405761225,8.53818119511993,7.78157781255392,7.86075723631083,1801377.09056712,0.0,1.0
2009-03-13,19.07,19.38,18.76,18.84,397600,8.38862006135688,8.52498462449378,8.25225549821998,8.28744635322305,903871.190319896,0.0,1.0
2009-03-16,19.4,20.0,19.2,19.22,551100,8.53378233824455,8.79771375076757,8.44580520073687,8.45460291448764,1252825.48537549,0.0,1.0
2009-03-17,19.68,19.76,19.06,19.26,385600,8.76461587186581,8.80024439167014,8.48849484338223,8.57756614289307,865823.227274481,0.244758,1.0
2009-03-18,19.92,20.1996,19.53,19.62,888700,8.87150143127881,8.99602310799495,8.69781239723269,8.73789448201256,1995480.03651149,0.0,1.0
2009-03-19,20.64,20.86,19.91,20.2,515500,9.1921581095178,9.29013653897971,8.86704786630327,8.99620125059397,1157499.67235476,0.0,1.0
2009-03-20,20.02,20.82,19.87,20.69,265400,8.91603708103422,9.27232227907755,8.8492336064011,9.21442593439551,595927.086407281,0.0,1.0
2009-03-23,22.18,22.23,20.23,20.37,444500,9.8780071157512,9.90027494062891,9.0095619455206,9.07191185517818,998076.827083784,0.0,1.0
2009-03-24,20.4,21.8,20.18,21.8,531400,9.0852725501048,9.70877164668062,8.98729412064289,9.70877164668062,1193201.40812671,0.0,1.0
2009-03-25,20.45,20.91,19.87,20.45,468600,9.10754037498251,9.31240436385742,8.8492336064011,9.10754037498251,1052190.77878844,0.0,1.0
2009-03-26,20.3,20.75,20.0,20.59,527600,9.04073690034939,9.24114732424876,8.90712995108314,9.16989028464009,1184668.91781643,0.0,1.0
2009-03-27,19.41,20.15,19.38,20.05,549100,8.64436961752619,8.97393342571626,8.63100892259956,8.92939777596085,1232944.84983511,0.0,1.0
2009-03-30,18.89,18.99,18.19,18.91,345800,8.41278423879803,8.45731988855344,8.10103469051012,8.42169136874911,776456.618235258,0.0,1.0
2009-03-31,19.47,19.68,18.8111,18.85,310700,8.67109100737944,8.76461587186581,8.377645611141,8.39496997889586,697643.352474537,0.0,1.0
2009-04-01,20.37,20.37,18.96,19.13,619400,9.07191185517818,9.07191185517818,8.44395919362682,8.51966979821102,1390795.92057524,0.0,1.0
2009-04-02,21.58,21.62,20.56,20.7,710300,9.61079321721871,9.62860747712087,9.15652958971347,9.21887949937105,1594902.07036583,0.0,1.0
2009-04-03,21.54,21.7,21.07,21.58,647800,9.59297895731654,9.66423599692521,9.38366140346609,9.61079321721871,1454565.05868363,0.0,1.0
2009-04-06,21.17,21.29,20.75,21.21,248700,9.4281970532215,9.481639832928,9.24114732424876,9.44601131312367,558429.036885798,0.0,1.0
2009-04-07,20.36,21.06,20.35,20.88,283200,9.06745829020264,9.37920783849055,9.0630047252271,9.2990436689308,635895.06733437,0.0,1.0
2009-04-08,20.35,20.82,20.25,20.41,396100,9.0630047252271,9.27232227907755,9.01846907547168,9.08972611508034,889399.84523709,0.0,1.0
2009-04-09,21.18,21.36,20.77,20.96,319600,9.43265061819705,9.51281478775679,9.25005445419984,9.33467218873513,717627.342938081,0.0,1.0
2009-04-13,20.87,21.26,20.5,20.94,814600,9.29459010395526,9.46827913800138,9.12980819986022,9.32576505878405,1829096.47546108,0.0,1.0
2009-04-14,20.6,21.0,20.35,20.76,486700,9.17434384961564,9.3524864486373,9.0630047252271,9.2456008892243,1092832.3773716,0.0,1.0
2009-04-15,21.0,21.23,20.34,20.48,483400,9.3524864486373,9.45491844307475,9.05855116025155,9.12090106990914,1085422.58315478,0.0,1.0
2009-04-16,21.14,21.52,21.02,21.17,700400,9.41483635829488,9.58407182736546,9.36139357858838,9.4281970532215,1572672.68771537,0.0,1.0
2009-04-17,20.82,21.5,20.73,20.84,448900,9.27232227907755,9.57516469741438,9.23224019429768,9.28122940902863,1007956.55270621,0.0,1.0
2009-04-20,20.39,21.07,20.35,20.46,526000,9.08081898512926,9.38366140346609,9.0630047252271,9.11199393995805,1181076.29031737,0.0,1.0
2009-04-21,20.93,21.26,20.21,20.24,895200,9.32131149380851,9.46827913800138,9.00065481556951,9.01401551049614,2010075.08572644,0.0,1.0
2009-04-22,20.98,21.49,20.79,20.79,880200,9.34357931868621,9.57071113243883,9.25896158415092,9.25896158415092,1976394.20292272,0.0,1.0
2009-04-23,21.75,21.83,21.12,21.13,646000,9.68650382180292,9.72213234160725,9.4059292283438,9.41038279331934,1450523.35274719,0.0,1.0
2009-04-24,22.12,22.86,21.62,21.94,816600,9.85128572589795,10.180849534088,9.62860747712087,9.7711215563382,1833587.25983491,0.0,1.0
2009-04-27,21.44,22.3,21.3,21.86,359400,9.54844330756113,9.9314498954577,9.48609339790355,9.73549303653387,806993.951977305,0.0,1.0
2009-04-28,21.74,22.09,21.15,21.15,586000,9.68205025682737,9.83792503097133,9.41928992327042,9.41928992327042,1315799.82153228,0.0,1.0
2009-04-29,22.73,23.05,22.1,22.11,784400,10.122953189406,10.2654672686233,9.84237859594687,9.84683216092241,1761285.63141624,0.0,1.0
2009-04-30,23.35,23.75,22.83,23.01,713500,10.3990742178896,10.5772168169112,10.1674888391614,10.2476530087212,1602087.32536395,0.0,1.0
2009-05-01,23.35,23.74,22.9,23.2,433300,10.3990742178896,10.5727632519357,10.1986637939902,10.3322707432564,972928.434590331,0.0,1.0
2009-05-04,24.82,24.99,23.39,23.53,667200,11.0537482692942,11.1294588738784,10.4168884777917,10.4792383874493,1498125.66710978,0.0,1.0
2009-05-05,24.88,24.98,24.5501,24.89,255900,11.0804696591474,11.1250053089028,10.9335465506043,11.084923224123,574595.860631588,0.0,1.0
2009-05-06,26.63,26.8,24.87,25.2,755600,11.8598435298672,11.9355541344514,11.0760160941719,11.2229837383648,1696618.33643309,0.0,1.0
2009-05-07,26.47,26.99,26.32,26.71,1046100,11.7885864902585,12.0201718689867,11.7217830156254,11.8954720496715,2348904.76673195,0.0,1.0
2009-05-08,27.87,28.12,26.82,27.46,939000,12.4120855868344,12.5234247112229,11.9444612644025,12.2294894228372,2108423.26351332,0.0,1.0
2009-05-11,27.83,27.85,27.1737,27.35,344000,12.3942713269322,12.4031784568833,12.1019838575874,12.1805002081062,772414.912298811,0.0,1.0
2009-05-12,27.67,28.5,27.44,27.88,460500,12.3230142873235,12.6926601802935,12.2205822928861,12.4165391518099,1034003.10207443,0.0,1.0
2009-05-13,25.99,27.08,25.83,27.08,503800,11.5748153714325,12.0602539537666,11.5035583318239,12.0602539537666,1131228.58376786,0.0,1.0
2009-05-14,26.74,27.05,26.07,26.07,161400,11.9088327445982,12.0468932588399,11.6104438912369,11.6104438912369,362406.298968104,0.0,1.0
2009-05-15,26.59,27.1,26.47,26.77,233400,11.842029269965,12.0691610837177,11.7885864902585,11.9221934395248,524074.536425997,0.0,1.0
2009-05-18,28.15,28.3477,27.12,27.12,305600,12.5367854061495,12.624832385716,12.0780682136687,12.0780682136687,686191.852321271,0.0,1.0
2009-05-19,27.92,28.79,27.81,28.1,363000,12.4343534117121,12.8218135645842,12.3853641969811,12.5145175812718,815077.363850197,0.0,1.0
2009-05-20,28.65,29.85,28.43,28.5,427100,12.7594636549266,13.2938914519916,12.6614852254647,12.6926601802935,959007.00303146,0.0,1.0
2009-05-21,28.33,28.52,28.01,28.29,286800,12.6169495757093,12.7015673102446,12.4744354964919,12.5991353158071,643978.479207263,0.0,1.0
2009-05-22,28.33,28.51,28.05,28.51,224300,12.6169495757093,12.697113745269,12.4922497563941,12.697113745269,503641.467525067,0.0,1.0
2009-05-26,28.65,28.95,28.05,28.27,447500,12.7594636549266,12.8930706041928,12.4922497563941,12.590228185856,1004813.00364453,0.0,1.0
2009-05-27,28.45,29.26,28.29,28.69,402300,12.6703923554158,13.0311311184346,12.5991353158071,12.7772779148288,903321.276795962,0.0,1.0
2009-05-28,28.65,29.09,28.4,28.85,785000,12.7594636549266,12.9554205138504,12.6481245305381,12.8485349544374,1762632.86672839,0.0,1.0
2009-05-29,28.7,29.25,28.54,28.86,864300,12.7817314798043,13.0266775534591,12.7104744401956,12.852988519413,1940692.46715076,0.0,1.0
2009-06-01,29.86,30.15,29.13,29.19,593600,13.2983450169671,13.4274984012578,12.9732347737526,12.9999561636058,1332864.80215284,0.0,1.0
2009-06-02,30.8,31.02,29.78,31.02,837900,13.716980124668,13.8149585541299,13.2627164971628,13.8149585541299,1881414.11341621,0.0,1.0
2009-06-03,30.61,30.68,29.98,30.48,686300,13.6323623901327,13.6635373449615,13.3517877966736,13.5744660454507,1541012.65787987,0.0,1.0
2009-06-04,30.87,30.88,30.07,30.66,200500,13.7481550794968,13.7526086444724,13.3918698814535,13.6546302150105,450201.133476488,0.0,1.0
2009-06-05,31.14,31.33,30.37,31.16,454900,13.8684013338364,13.9530190683717,13.5254768307197,13.8773084637875,1021428.90582771,0.0,1.0
2009-06-08,31.02,31.33,29.57,29.57,328300,13.8149585541299,13.9530190683717,13.1691916326764,13.1691916326764,737162.254964246,0.0,1.0
2009-06-09,31.27,31.45,31.0,31.35,322400,13.9262976785185,14.0064618480782,13.8060514241789,13.9619261983228,723914.441061444,0.0,1.0
2009-06-10,31.28,31.74,31.0,31.74,358100,13.930751243494,14.1356152323689,13.8060514241789,14.1356152323689,804074.942134317,0.0,1.0
2009-06-11,31.88,32.19,31.29,31.29,565500,14.1979651420265,14.3360256562683,13.9352048084696,13.9352048084696,1269769.28170052,0.0,1.0
2009-06-12,31.76,32.0,31.49,31.61,342700,14.2721085370958,14.3799582237741,14.1507776395827,14.2047024829219,762616.958223805,0.286481,1.0
2009-06-15,31.36,31.63,30.2,30.2,304800,14.0923590592987,14.2136899568118,13.5710855736868,13.5710855736868,678277.352981076,0.0,1.0
2009-06-16,31.13,31.65,31.04,31.11,426400,13.9890031095653,14.2226774307016,13.9485594770609,13.9800156356754,948876.191965653,0.0,1.0
2009-06-17,30.84,31.09,30.025,30.03,267300,13.8586847381623,13.9710281617856,13.4924451771506,13.494692045623,594827.87549817,0.0,1.0
2009-06-18,30.49,30.92,30.18,30.57,320500,13.7014039450898,13.8946346337218,13.562098099797,13.7373538406492,713214.867553922,0.0,1.0
2009-06-19,31.15,31.5,30.92,30.93,545400,13.9979905834551,14.1552713765277,13.8946346337218,13.8991283706667,1213689.20051142,0.0,1.0
2009-06-22,29.82,31.18,29.68,30.84,739100,13.4003235697795,14.0114717942899,13.3374112525505,13.8586847381623,1644733.56820313,0.0,1.0
2009-06-23,29.6,30.57,29.47,30.23,425800,13.3014613569911,13.7373538406492,13.243042776707,13.5845667845216,947541.000325926,0.0,1.0
2009-06-24,29.87,30.59,29.67,30.45,323600,13.4227922545042,13.7463413145391,13.3329175156056,13.6834289973101,720113.357692507,0.0,1.0
2009-06-25,30.4,30.4,29.68,29.74,405900,13.6609603125854,13.6609603125854,13.3374112525505,13.3643736742201,903257.144275,0.0,1.0
2009-06-26,30.55,30.68,30.02,30.46,164000,13.7283663667594,13.7867849470435,13.4901983086781,13.687922734255,364952.381525251,0.0,1.0
2009-06-29,30.57,30.76,30.35,30.6,139700,13.7373538406492,13.8227348426029,13.6384916278608,13.750835051484,310877.120116328,0.0,1.0
2009-06-30,30.5,30.75,30.28,30.55,252900,13.7058976820347,13.818241105658,13.6070354692463,13.7283663667594,562783.276144734,0.0,1.0
2009-07-01,31.33,31.65,30.74,30.87,359100,14.0788778484639,14.2226774307016,13.813747368713,13.8721659489971,799112.196376327,0.0,1.0
2009-07-02,31.31,31.56,30.87,31.07,235800,14.069890374574,14.1822337981972,13.8721659489971,13.9620406878957,524730.314412527,0.0,1.0
2009-07-06,31.28,31.32,30.73,30.81,239900,14.0564091637392,14.0743841115189,13.8092536317681,13.8452035273275,533854.123950659,0.0,1.0
2009-07-07,30.67,31.65,30.39,31.65,353300,13.7822912100985,14.2226774307016,13.6564665756405,14.2226774307016,786205.343858974,0.0,1.0
2009-07-08,29.14,30.94,28.68,30.66,1096500,13.0947494575243,13.9036221076116,12.8880375580576,13.7777974731536,2440062.72160024,0.0,1.0
2009-07-09,28.5,29.6,28.23,29.14,913700,12.8071502930488,13.3014613569911,12.6858193955358,13.0947494575243,2033274.33536356,0.0,1.0
2009-07-10,28.6,29.08,28.28,28.59,586800,12.8520876624981,13.0677870358548,12.7082880802604,12.8475939255532,1305817.42365255,0.0,1.0
2009-07-13,28.5,29.32,28.3,28.92,1063200,12.8071502930488,13.1756367225331,12.7172755541503,12.9958872447359,2365959.58559542,0.0,1.0
2009-07-14,29.35,29.8,28.6,28.6,358400,13.1891179333678,13.3913360958897,12.8520876624981,12.8520876624981,797554.47279665,0.0,1.0
2009-07-15,30.09,31.15,30.03,30.25,462000,13.5216544672926,13.9979905834551,13.494692045623,13.5935542584115,1028097.56258943,0.0,1.0
2009-07-16,30.06,30.26,29.76,29.76,206500,13.5081732564578,13.5980479953564,13.37336114811,13.37336114811,459528.456005882,0.0,1.0
2009-07-17,30.4,30.76,29.8,30.205,403200,13.6609603125854,13.8227348426029,13.3913360958897,13.5733324421593,897248.781896231,0.0,1.0
2009-07-20,30.89,31.0,30.37,30.44,157400,13.881153422887,13.9305845292812,13.6474791017506,13.6789352603652,350265.273488259,0.0,1.0
2009-07-21,31.34,31.87,31.0,31.05,340700,14.0833715854088,14.3215396434901,13.9305845292812,13.9530532140058,758166.319424715,0.0,1.0
2009-07-22,31.62,31.74,31.21,31.24,297100,14.2091962198668,14.263121063206,14.0249530051247,14.0384342159595,661142.393604588,0.0,1.0
2009-07-23,32.74,32.94,31.71,31.97,577100,14.7124947576989,14.8023694965975,14.2496398523712,14.3664770129394,1284231.82547697,0.0,1.0
2009-07-24,32.25,32.83,31.765,31.765,168600,14.4923016473974,14.7529383902033,14.2743554055683,14.2743554055683,375188.850763154,0.0,1.0
2009-07-27,32.36,32.77,31.99,32.24,209600,14.5417327537916,14.7259759685337,14.3754644868292,14.4878079104524,466426.946144468,0.0,1.0
2009-07-28,32.08,32.68,31.25,31.48,339500,14.4159081193336,14.6855323360293,14.0429279529044,14.1462839026378,755495.93614526,0.0,1.0
2009-07-29,30.83,31.72,30.41,31.72,272200,13.8541910012174,14.2541335893161,13.6654540495304,14.2541335893161,605731.940555936,0.0,1.0
2009-07-30,31.48,33.99,31.01,31.01,320000,14.1462839026378,15.2742118758151,13.9350782662261,13.9350782662261,712102.20785415,0.0,1.0
2009-07-31,32.11,32.65,31.64,31.64,456900,14.4293893301684,14.6720511251946,14.2181836937567,14.2181836937567,1016748.43365175,0.0,1.0
2009-08-03,32.93,33.37,32.6,32.69,530400,14.7978757596526,14.9956001852295,14.6495824404699,14.6900260729743,1180309.40951825,0.0,1.0
2009-08-04,33.73,33.99,33.04,33.04,418700,15.1573747152469,15.2742118758151,14.8473068660468,14.8473068660468,931741.232589166,0.0,1.0
2009-08-05,33.68,35.04,32.84,33.04,187800,15.1349060305223,15.7460542550327,14.7574321271482,14.8473068660468,417914.983234404,0.0,1.0
2009-08-06,34.25,34.57,33.92,33.92,385000,15.3910490363833,15.534848618621,15.2427557172006,15.2427557172006,856747.968824521,0.0,1.0
2009-08-07,34.87,34.97,34.05,34.7,219800,15.6696607269689,15.7145980964182,15.3011742974847,15.5932671989051,489125.204019818,0.0,1.0
2009-08-10,34.03,34.76,33.45,34.75,175700,15.2921868235948,15.6202296205747,15.0315500807889,15.6157358836297,390988.618499919,0.0,1.0
2009-08-11,33.29,33.67,32.71,33.66,354200,14.95965028967,15.1304122935774,14.6990135468641,15.1259185566324,788208.131318564,0.0,1.0
2009-08-12,33.59,34.27,33.44,33.95,315100,15.0944623980179,15.4000365102731,15.027056343844,15.2562369280354,701198.142796384,0.0,1.0
2009-08-13,34.72,34.72,33.83,34.01,163500,15.6022546727949,15.6022546727949,15.2023120846962,15.283199349705,363839.721825481,0.0,1.0
2009-08-14,34.79,34.87,34.22,34.72,225600,15.6337108314095,15.6696607269689,15.3775678255485,15.6022546727949,502032.056537174,0.0,1.0
2009-08-17,33.89,35.67,33.74,34.35,137200,15.2292745063658,16.0291596825632,15.1618684521919,15.4359864058326,305313.821617467,0.0,1.0
2009-08-18,34.22,34.39,33.76,34.06,302400,15.3775678255485,15.4539613536123,15.1708559260817,15.3056680344296,672936.58642217,0.0,1.0
2009-08-19,34.41,34.48,33.24,33.74,572900,15.4629488275021,15.4944049861166,14.9371816049454,15.1618684521919,1274885.48399888,0.0,1.0
2009-08-20,35.31,35.35,34.6,34.73,277400,15.8673851525458,15.8853601003255,15.5483298294558,15.6067484097399,617303.601433565,0.0,1.0
2009-08-21,36.07,36.39,35.35,35.61,384600,16.2089091603604,16.3527087425982,15.8853601003255,16.0021972608937,855857.841064707,0.0,1.0
2009-08-24,36.61,37.17,36.33,36.37,277500,16.4515709553866,16.7032202243027,16.3257463209286,16.3437212687083,617526.13337352,0.0,1.0
2009-08-25,37.32,37.43,36.51,37.015,470700,16.7706262784766,16.8200573848708,16.4066335859373,16.6335673016562,1047457.84136546,0.0,1.0
2009-08-26,37.11,37.2,36.49,37.12,441400,16.6762578026331,16.7167014351374,16.3976461120475,16.680751539578,982255.982958816,0.0,1.0
2009-08-27,36.22,36.84,35.5,36.84,302600,16.2763152145344,16.55492690512,15.9527661544994,16.55492690512,673381.650302078,0.0,1.0
2009-08-28,35.94,36.75,35.7,36.58,103500,16.1504905800763,16.5144832726156,16.042640893398,16.4380897445518,230320.557852827,0.0,1.0
2009-08-31,35.54,35.75,35.02,35.46,252700,15.9707411022792,16.0651095781227,15.7370667811428,15.9347912067197,562338.212264822,0.0,1.0
2009-09-01,34.04,35.65,33.96,34.85,308100,15.2966805605397,16.0201722086734,15.2607306649803,15.660673253079,685620.906999575,0.0,1.0
2009-09-02,33.9,34.25,33.66,34.05,258000,15.2337682433107,15.3910490363833,15.1259185566324,15.3011742974847,574132.405082409,0.0,1.0
2009-09-03,33.75,34.62,33.5,34.23,544600,15.1663621891368,15.5573173033456,15.0540187655136,15.3820615624934,1211908.94499178,0.0,1.0
2009-09-04,35.32,35.55,33.75,33.75,216400,15.8718788894907,15.9752348392241,15.1663621891368,15.1663621891368,481559.118061369,0.0,1.0
2009-09-08,36.05,36.36,35.68,35.75,230300,16.1999216864706,16.3392275317634,16.0336534195082,16.0651095781227,512491.057715032,0.0,1.0
2009-09-09,36.05,36.67,35.95,36.2,131200,16.1999216864706,16.4785333770562,16.1549843170213,16.2673277406445,291961.9052202,0.0,1.0
2009-09-10,36.63,37.06,35.91,36.24,271700,16.4605584292765,16.6537891179084,16.1370093692415,16.2853026884242,604619.280856162,0.0,1.0
2009-09-11,36.48,36.92,36.23,36.72,328200,16.3931523751025,16.5908768006794,16.2808089514793,16.5010020617808,730349.826930413,0.0,1.0
2009-09-14,36.78,36.85,35.9,36.02,246800,16.5279644834504,16.5594206420649,16.1325156322966,16.1864404756358,549208.827807513,0.0,1.0
2009-09-15,37.32,37.54,36.31,36.71,282400,16.7706262784766,16.869488491265,16.3167588470387,16.4965083248359,628430.198431287,0.0,1.0
2009-09-16,38.25,38.49,37.45,37.99,205900,17.188543814355,17.2963935010333,16.8290448587607,17.0717066537869,458193.264366155,0.0,1.0
2009-09-17,38.64,39.54,38.21,38.9,359100,17.5037848535262,17.9114817057046,17.3089963574854,17.6215639441555,792721.352331105,0.311512,1.0
2009-09-18,39.25,39.59,38.06,38.97,395200,17.7801127200026,17.9341315308256,17.2410468821223,17.6532736993249,872412.916851167,0.0,1.0
2009-09-21,39.18,39.53,38.15,38.6,328700,17.7484029648332,17.9069517406804,17.2818165673401,17.4856649934293,725612.666419479,0.0,1.0
2009-09-22,40.04,40.31,39.38,39.5,404600,18.1379799569148,18.2602890125683,17.8390022653173,17.8933618456077,893163.62894226,0.0,1.0
2009-09-23,40.73,41.21,40.2,40.63,477700,18.4505475435849,18.6679858647467,18.2104593973021,18.4052478933429,1054533.52828897,0.0,1.0
2009-09-24,40.17,41.18,39.72,40.94,404000,18.1968695022295,18.6543959696741,17.9930210761402,18.5456768090932,891839.115404528,0.0,1.0
2009-09-25,40.51,40.72,39.63,40.16,267400,18.3508883130524,18.4460175785607,17.9522513909224,18.1923395372052,590291.533314781,0.0,1.0
2009-09-28,42.44,42.66,40.43,40.43,317500,19.2251715627239,19.3248307932564,18.3146485928588,18.3146485928588,700888.413715193,0.0,1.0
2009-09-29,42.23,43.29,42.0,42.87,321200,19.1300422972156,19.6102185897813,19.0258531016589,19.4199600587647,709056.247197859,0.0,1.0
2009-09-30,42.93,43.09,41.7505,42.01,284600,19.4471398489099,19.5196192892972,18.912830474305,19.0303830666831,628260.92139636,0.0,1.0
2009-10-01,42.2,43.0925,41.95,41.95,280900,19.116452402143,19.5207517805532,19.0032032765378,19.0032032765378,620093.087913694,0.0,1.0
2009-10-02,42.07,42.29,40.35,40.35,280300,19.0575628568283,19.1572220873608,18.2784088726651,18.2784088726651,618768.574375966,0.0,1.0
2009-10-05,43.38,43.44,42.02,42.07,221000,19.6509882749991,19.6781680651443,19.0349130317073,19.0575628568283,487862.486397033,0.0,1.0
2009-10-06,43.34,44.75,42.68,44.25,307900,19.6328684149023,20.2715934833151,19.3338907233048,20.0450952321049,679696.197111522,0.0,1.0
2009-10-07,43.24,43.92,43.01,43.13,183200,19.5875687646602,19.8956063863061,19.4833795691035,19.537739149394,404418.133520075,0.0,1.0
2009-10-08,43.86,44.0,43.31,43.62,822600,19.8684265961609,19.9318461064998,19.6192785198297,19.75970743558,1815908.06022715,0.0,1.0
2009-10-09,43.44,44.05,42.94,43.89,481900,19.6781680651443,19.9544959316208,19.4516698139341,19.8820164912335,1063805.12305308,0.0,1.0
2009-10-12,43.21,44.56,42.98,44.56,209900,19.5739788695876,20.1855241478552,19.4697896740309,20.1855241478552,463358.985949038,0.0,1.0
2009-10-13,43.39,43.8,42.88,43.8,334200,19.6555182400233,19.8412468060157,19.4244900237889,19.8412468060157,737754.040515332,0.0,1.0
2009-10-14,43.63,44.03,42.98,43.52,415900,19.7642374006042,19.9454360015724,19.4697896740309,19.714407785338,918108.633902833,0.0,1.0
2009-10-15,42.69,43.53,42.3,43.51,342300,19.338420688329,19.7189377503622,19.161752052385,19.7098778203137,755634.97327468,0.0,1.0
2009-10-16,42.37,42.45,39.92,41.5,466300,19.1934618075544,19.2297015277481,18.0836203766243,18.7993548504486,1029367.77107211,0.0,1.0
2009-10-19,43.05,43.4,42.31,42.37,347800,19.5014994292003,19.6600482050475,19.1662820174092,19.1934618075544,767776.347370536,0.0,1.0
2009-10-20,42.68,43.07,41.86,42.0,252600,19.3338907233048,19.5105593592488,18.96243359132,19.0258531016589,557620.199384119,0.0,1.0
2009-10-21,42.25,43.3,42.24,42.3,279300,19.139102227264,19.6147485548055,19.1345722622398,19.161752052385,616561.051813082,0.0,1.0
2009-10-22,42.63,42.88,42.1,42.66,227300,19.3112408981838,19.4244900237889,19.0711527519009,19.3248307932564,501769.878543192,0.0,1.0
2009-10-23,42.59,43.0,42.0,42.75,265500,19.2931210380869,19.4788496040793,19.0258531016589,19.3656004784742,586097.240445306,0.0,1.0
2009-10-26,41.89,42.99,41.7201,42.99,318000,18.9760234863926,19.4743196390551,18.8990593806314,19.4743196390551,701992.174996637,0.0,1.0
2009-10-27,40.58,41.5,40.5,41.5,420600,18.3825980682218,18.7993548504486,18.3463583480282,18.7993548504486,928483.989948382,0.0,1.0
2009-10-28,38.49,40.65,38.17,39.6,832100,17.4358353781631,18.4143078233913,17.2908764973886,17.9386614958498,1836879.52457453,0.0,1.0
2009-10-29,40.66,41.32,38.83,39.16,831000,18.4188377884155,18.717815480013,17.589854188986,17.7393430347848,1834451.24975536,0.0,1.0
2009-10-30,39.58,40.96,39.31,40.79,441000,17.9296015658014,18.5547367391416,17.8072925101479,18.4777273337301,973517.450231183,0.0,1.0
2009-11-02,39.21,39.97,38.8,39.8,219900,17.7619928599058,18.1062702017454,17.5762642939134,18.0292607963339,485434.211577863,0.0,1.0
2009-11-03,39.8,39.93,38.7,38.76,260400,18.0292607963339,18.0881503416485,17.5309646436714,17.5581444338166,574838.875374603,0.0,1.0
2009-11-04,40.62,41.19,40.09,40.36,556700,18.4007179283187,18.6589259346983,18.1606297820358,18.2829388376893,1228927.81075669,0.0,1.0
2009-11-05,41.3,41.7,41.02,41.13,1026600,18.7087555499646,18.8899541509327,18.5819165292868,18.6317461445531,2266242.66305517,0.0,1.0
2009-11-06,41.33,41.5,40.73,41.05,262300,18.7223454450372,18.7993548504486,18.4505475435849,18.5955064243594,579033.168244079,0.0,1.0
2009-11-09,42.13,42.5,41.72,42.15,308900,19.0847426469735,19.2523513528691,18.8990140809811,19.0938025770219,681903.719674406,0.0,1.0
2009-11-10,42.69,43.91,41.745,43.84,254700,19.338420688329,19.8910764212819,18.9103389935417,19.8593666661125,562255.996766173,0.0,1.0
2009-11-11,42.11,43.56,41.9,43.56,342100,19.0756827169251,19.7325276454348,18.9805534514168,19.7325276454348,755193.468762105,0.0,1.0
2009-11-12,41.83,42.42,41.461,42.4,200200,18.9488436962474,19.2161116326755,18.7816879868542,19.2070517026271,441946.017089077,0.0,1.0
2009-11-13,42.34,42.6,41.591,41.94,174200,19.1798719124818,19.2976510031111,18.8405775321689,18.9986733115136,384550.430454132,0.0,1.0
2009-11-16,42.85,43.32,41.69,42.22,180000,19.4109001287163,19.6238084848539,18.8854241859085,19.1255123321914,397354.061318849,0.0,1.0
2009-11-17,43.77,44.29,41.93,42.8,518600,19.8276569109431,20.0632150922017,18.9941433464894,19.3882503035952,1144821.20111086,0.0,1.0
2009-11-18,43.78,43.89,43.11,43.89,780800,19.8321868759673,19.8820164912335,19.5286792193456,19.8820164912335,1723633.61709866,0.0,1.0
2009-11-19,43.19,43.3,42.64,43.26,331200,19.5649189395392,19.6147485548055,19.315770863208,19.5966286947086,731131.472826685,0.0,1.0
2009-11-20,42.96,43.15,42.69,42.84,232700,19.4607297439825,19.5467990794424,19.338420688329,19.4063701636921,513690.500382758,0.0,1.0
2009-11-23,43.01,43.79,42.94,43.49,163800,19.4833795691035,19.8367168409915,19.4516698139341,19.7008178902653,361592.195800154,0.0,1.0
2009-11-24,43.16,43.369,42.69,43.12,82000,19.5513290444666,19.6460053134725,19.338420688329,19.5332091843698,181016.850156365,0.0,1.0
2009-11-25,43.62,43.79,43.24,43.63,94000,19.75970743558,19.8367168409915,19.5875687646602,19.7642374006042,207507.120910955,0.0,1.0
2009-11-27,42.96,43.27,42.52,42.75,219000,19.4607297439825,19.6011586597328,19.2614112829175,19.3656004784742,483447.441271268,0.0,1.0
2009-11-30,42.9,43.35,42.64,42.83,346400,19.4335499538373,19.6373983799265,19.315770863208,19.4018401986678,764685.815782498,0.0,1.0
2009-12-01,43.87,44.24,43.14,43.14,350500,19.8729565611851,20.0405652670807,19.5422691144182,19.5422691144182,773736.658290318,0.0,1.0
2009-12-02,45.5,45.73,43.8,43.8,384400,20.6113408601304,20.7155300556871,19.8412468060157,19.8412468060157,848571.673172036,0.0,1.0
2009-12-03,45.41,45.94,45.2,45.78,417500,20.5705711749126,20.8106593211954,20.4754419094043,20.7381798808082,921640.670003445,0.0,1.0
2009-12-04,45.58,46.17,44.83,46.04,698500,20.6475805803241,20.9148485167521,20.3078332035087,20.8559589714375,1541954.51017343,0.0,1.0
2009-12-07,45.32,45.59,44.79,45.11,477500,20.5298014896948,20.6521105453483,20.2897133434119,20.4346722241865,1054092.02377639,0.0,1.0
2009-12-08,45.06,45.46,44.43,45.33,264700,20.4120223990654,20.5932210000336,20.1266346025406,20.534331454719,584331.222395,0.0,1.0
2009-12-09,45.17,45.35,44.5,45.35,762900,20.4618520143317,20.5433913847674,20.15834435771,20.5433913847674,1684118.96322306,0.0,1.0
2009-12-10,44.71,45.5,44.34,45.5,408400,20.2534736232183,20.6113408601304,20.0858649173227,20.6113408601304,901552.214681213,0.0,1.0
2009-12-11,45.5,45.69,45.05,45.1,363900,20.6113408601304,20.6974101955903,20.4074924340412,20.4301422591623,803317.460632944,0.0,1.0
2009-12-14,45.99,46.14,45.6,45.94,207800,20.8333091463165,20.9012586216795,20.6566405103725,20.8106593211954,458723.188566983,0.0,1.0
2009-12-15,46.62,46.89,45.63,45.97,241000,21.1186969428413,21.2410059984949,20.6702304054451,20.8242492162681,532012.937654684,0.0,1.0
2009-12-16,47.16,48.0,46.58,46.75,419200,21.3633150541484,21.7438321161816,21.1005770827445,21.177586488156,925393.458360344,0.0,1.0
2009-12-17,47.03,47.6,46.96,46.98,494100,21.4408993121214,21.7007613705503,21.408986427753,21.4181043947154,1083794.23184283,0.301269,1.0
2009-12-18,45.16,46.93,44.92,46.93,769600,20.5883694011355,21.3953094773094,20.4789537975865,21.3953094773094,1688095.60984869,0.0,1.0
2009-12-21,45.16,46.16,45.025,45.8,454700,20.5883694011355,21.0442677492563,20.5268231241392,20.8801443439328,997371.457637995,0.0,1.0
2009-12-22,45.01,45.55,44.64,45.09,213100,20.5199846489174,20.7661697569026,20.3513022601127,20.5564565167671,467428.760991107,0.0,1.0
2009-12-23,44.67,45.8,44.52,45.47,533300,20.3649792105563,20.8801443439328,20.2965944583382,20.729697889053,1169778.31176235,0.0,1.0
2009-12-24,45.15,45.38,44.73,44.75,168100,20.5838104176543,20.6886670377221,20.3923331114436,20.401451078406,368722.546797772,0.0,1.0
2009-12-28,45.03,45.47,44.68,45.47,323100,20.5291026158798,20.729697889053,20.3695381940375,20.729697889053,708710.61790815,0.0,1.0
2009-12-29,44.86,45.49,44.73,45.49,193000,20.4515998966993,20.7388158560154,20.3923331114436,20.7388158560154,423339.985318083,0.0,1.0
2009-12-30,44.96,45.12,44.55,44.59,233900,20.4971897315114,20.5701334672107,20.3102714087818,20.3285073427067,513052.966662692,0.0,1.0
2009-12-31,45.51,45.67,44.91,45.18,56200,20.7479338229778,20.8208775586771,20.4743948141053,20.5974873680979,123273.094170344,0.0,1.0
2010-01-04,45.8,46.38,45.38,46.38,340000,20.8801443439328,21.1445653858429,20.6886670377221,21.1445653858429,745780.285016315,0.0,1.0
2010-01-05,46.44,46.84,45.81,46.1,266900,21.1719192867302,21.3542786259785,20.8847033274141,21.0169138483691,585437.523737805,0.0,1.0
2010-01-06,45.89,47.18,45.76,46.64,370600,20.9211751952637,21.5092840643396,20.861908410008,21.2630989563543,812900.510667782,0.0,1.0
2010-01-07,45.84,46.27,45.6,46.11,264200,20.8983802778577,21.0944165675496,20.7889646743087,21.0214728318503,579515.150886205,0.0,1.0
2010-01-08,45.81,46.17,45.57,46.09,118000,20.8847033274141,21.0488267327375,20.7752877238651,21.0123548648879,258829.628329191,0.0,1.0
2010-01-11,46.56,48.3,46.08,48.3,548200,21.2266270885047,22.0198902142349,21.0077958814067,22.0198902142349,1202461.03601748,0.0,1.0
2010-01-12,45.58,46.18,45.46,45.85,289800,20.7798467073463,21.0533857162188,20.7251389055718,20.9029392613389,635668.01940508,0.0,1.0
2010-01-13,45.06,45.65,44.95,45.4,292800,20.5427795663234,20.8117595917147,20.4926307480302,20.6977850046845,642248.433684638,0.0,1.0
2010-01-14,45.25,45.39,44.85,45.22,347700,20.6294002524664,20.6932260212033,20.4470409132181,20.6157233020228,762670.015000506,0.0,1.0
2010-01-15,45.01,45.59,44.84,45.04,148600,20.5199846489174,20.7844056908275,20.4424819297369,20.533661599361,325949.853980659,0.0,1.0
2010-01-19,46.56,46.57,44.6,44.6,383800,21.2266270885047,21.2311860719859,20.3330663261879,20.3330663261879,841854.333497825,0.0,1.0
2010-01-20,45.9,46.6,45.59,46.43,356100,20.9257341787449,21.2448630224295,20.7844056908275,21.167360303249,781095.174983263,0.0,1.0
2010-01-21,44.8,46.37,44.55,46.27,290000,20.424245995812,21.1400064023617,20.3102714087818,21.0944165675496,636106.713690386,0.0,1.0
2010-01-22,44.41,45.25,43.37,44.31,394200,20.2464456400449,20.6294002524664,19.7723113579993,20.2008558052328,864666.436333621,0.0,1.0
2010-01-25,44.62,45.35,44.24,45.35,319800,20.3421842931503,20.6749900872785,20.1689429208644,20.6749900872785,701472.162200638,0.0,1.0
2010-01-26,43.83,44.92,43.71,44.49,297700,19.9820245981349,20.4789537975865,19.9273167963604,20.2829175078946,652996.443674577,0.0,1.0
2010-01-27,43.6,43.8,42.73,43.27,680700,19.8771679780671,19.9683476476912,19.480536415202,19.7267215231872,1493096.00003119,0.0,1.0
2010-01-28,43.5,44.16,43.07,43.8,355900,19.831578143255,20.1324710530147,19.635541853563,19.9683476476912,780656.480697958,0.0,1.0
2010-01-29,43.1,44.12,43.01,43.31,565600,19.6492188040067,20.1142351190899,19.6081879526758,19.744957457112,1240627.4388389,0.0,1.0
2010-02-01,44.52,44.64,43.58,43.58,534700,20.2965944583382,20.3513022601127,19.8680500111047,19.8680500111047,1172849.17175948,0.0,1.0
2010-02-02,44.84,44.93,44.39,44.7,362500,20.4424819297369,20.4835127810677,20.2373276730825,20.378656161,795133.39211298,0.0,1.0
2010-02-03,44.12,44.54,43.7,44.54,432600,20.1142351190899,20.3057124253006,19.9227578128792,20.3057124253006,948895.739111932,0.0,1.0
2010-02-04,42.65,43.72,42.51,43.53,368100,19.4440645473523,19.9318757798416,19.3802387786154,19.8452550936986,807416.832101485,0.0,1.0
2010-02-05,41.22,43.12,40.1,42.56,1072400,18.7921299095396,19.6583367709691,18.2815237596443,19.4030336960214,2352278.75779851,0.0,1.0
2010-02-08,41.26,41.91,40.98,41.81,336700,18.8103658434644,19.1066997697429,18.6827143059906,19.0611099349308,738541.829308802,0.0,1.0
2010-02-09,42.7,42.99,41.45,41.66,560500,19.4668594647584,19.5990699857134,18.8969865296073,18.9927251827127,1229440.73456365,0.0,1.0
2010-02-10,43.26,43.95,42.45,42.82,361400,19.722162539706,20.0367323999094,19.3528848777282,19.5215672665328,792720.573543811,0.0,1.0
2010-02-11,43.83,44.13,43.21,43.5,279800,19.9820245981349,20.1187941025711,19.6993676223,19.831578143255,613733.305139894,0.0,1.0
2010-02-12,43.64,43.95,43.2,43.2,235700,19.8954039119919,20.0367323999094,19.6948086388188,19.6948086388188,517001.215230427,0.0,1.0
2010-02-16,44.55,44.82,44.08,44.08,253300,20.3102714087818,20.4333639627745,20.0959991851651,20.0959991851651,555606.312337154,0.0,1.0
2010-02-17,44.52,45.15,44.31,44.7,120300,20.2965944583382,20.5838104176543,20.2008558052328,20.378656161,263874.612610184,0.0,1.0
2010-02-18,45.45,45.5,44.63,44.66,296100,20.7205799220906,20.7433748394966,20.3467432766315,20.3604202270751,649486.889392147,0.0,1.0
2010-02-19,45.49,45.88,44.99,44.99,257700,20.7388158560154,20.9166162117825,20.510866681955,20.510866681955,565257.586613835,0.0,1.0
2010-02-22,45.72,46.0,45.51,45.84,158700,20.8436724760832,20.971324013557,20.7479338229778,20.8983802778577,348103.915388496,0.0,1.0
2010-02-23,44.83,45.68,44.71,45.41,287100,20.4379229462557,20.8254365421584,20.3832151444812,20.7023439881657,629745.64655348,0.0,1.0
2010-02-24,45.86,45.92,45.12,45.2,238800,20.9074982448201,20.9348521457073,20.5701334672107,20.6066053350604,523800.976652634,0.0,1.0
2010-02-25,45.94,45.96,45.3,45.45,308200,20.9439701126698,20.9530880796322,20.6521951698724,20.7205799220906,676027.893653021,0.0,1.0
2010-02-26,46.38,46.45,45.54,45.69,195800,21.1445653858429,21.1764782702114,20.7616107734214,20.8299955256396,429481.705312336,0.0,1.0
2010-03-01,46.57,47.39,46.44,46.44,209300,21.2311860719859,21.6050227174449,21.1719192867302,21.1719192867302,459093.569570336,0.0,1.0
2010-03-02,46.77,47.52,46.57,47.01,363000,21.32236574161,21.6642895027006,21.2311860719859,21.431781345159,796230.127826241,0.0,1.0
2010-03-03,46.43,46.99,46.37,46.77,306300,21.167360303249,21.4226633781966,21.1400064023617,21.32236574161,671860.297942636,0.0,1.0
2010-03-04,46.13,46.556,45.98,46.43,214100,21.0305907988127,21.2248034951122,20.9622060465946,21.167360303249,469622.232417626,0.0,1.0
2010-03-05,46.34,46.76,46.15,46.76,394900,21.1263294519181,21.3178067581288,21.0397087657751,21.3178067581288,866201.866332182,0.0,1.0
2010-03-08,46.54,46.79,46.26,46.26,388400,21.2175091215422,21.3314837085724,21.0898575840684,21.0898575840684,851944.302059814,0.0,1.0
2010-03-09,46.12,46.5,45.89,46.32,423600,21.0260318153315,21.1992731876174,20.9211751952637,21.1172114849557,929154.496273266,0.0,1.0
2010-03-10,46.3,46.51,45.38,46.1,456900,21.1080935179932,21.2038321710986,20.6886670377221,21.0169138483691,1002197.09477634,0.0,1.0
2010-03-11,46.8,46.8,45.95,46.39,221700,21.3360426920536,21.3360426920536,20.948529096151,21.1491243693241,486292.615259168,0.0,1.0
2010-03-12,46.49,47.04,45.99,46.8,242700,21.1947142041362,21.4454582956026,20.9667650300758,21.3360426920536,532355.515216057,0.0,1.0
2010-03-15,46.46,47.0,45.85,46.34,160300,21.1810372536926,21.4272223616778,20.9029392613389,21.1263294519181,351613.469670926,0.0,1.0
2010-03-16,46.34,46.64,45.9,46.5,126900,21.1263294519181,21.2630989563543,20.9257341787449,21.1992731876174,278351.524025206,0.0,1.0
2010-03-17,46.53,46.98,45.96,45.96,226400,21.3601970983338,21.5667754068283,21.0985312409074,21.0985312409074,493178.595286545,0.322982,1.0
2010-03-18,46.62,46.82,46.39,46.69,282400,21.4015127600327,21.4933253415858,21.2959282912466,21.4336471635763,615166.233696645,0.0,1.0
2010-03-19,45.62,46.7,45.27,46.62,312300,20.9424498522671,21.4382377926539,20.7817778345491,21.4015127600327,680298.919204894,0.0,1.0
2010-03-22,45.72,46.66,45.01,45.54,174300,20.9883561430436,21.4198752763433,20.6624214785301,20.9057248196458,379686.524551436,0.0,1.0
2010-03-23,45.83,46.29,45.44,45.9,243400,21.0388530628979,21.25002200047,20.8598185288693,21.0709874664415,530210.556946753,0.0,1.0
2010-03-24,45.46,45.9,45.37,45.56,382300,20.8689997870246,21.0709874664415,20.8276841253257,20.9149060778011,832783.467217518,0.0,1.0
2010-03-25,45.46,46.11,45.34,45.69,650000,20.8689997870246,21.1673906770722,20.8139122380927,20.9745842558107,1415927.94583151,0.0,1.0
2010-03-26,45.43,45.85,45.24,45.85,372100,20.8552278997916,21.0480343210532,20.7680059473162,21.0480343210532,810564.290221394,0.0,1.0
2010-03-29,45.65,45.99,45.28,45.5,187000,20.9562217395001,21.1123031281404,20.7863684636268,20.8873623033352,407351.578262296,0.0,1.0
2010-03-30,45.64,45.77,45.29,45.51,208200,20.9516311104224,21.0113092884319,20.7909590927044,20.8919529324129,453532.612803263,0.0,1.0
2010-03-31,45.66,46.5,45.46,45.6,216300,20.9608123685777,21.3464252111008,20.8689997870246,20.9332685941118,471177.25335901,0.0,1.0
2010-04-01,46.18,46.395,45.79,46.04,266900,21.1995250806158,21.2982236057854,21.0204905465872,21.1352562735286,581401.798065279,0.0,1.0
2010-04-05,46.74,47.09,46.07,46.63,203100,21.4566003089646,21.6172723266825,21.1490281607616,21.4061033891104,442423.0243052,0.0,1.0
2010-04-06,47.0,47.18,46.4,46.68,646000,21.5759566649836,21.6585879883814,21.3005189203243,21.4290565344986,1407214.54308794,0.0,1.0
2010-04-07,48.1,48.16,46.7,47.03,768800,22.0809258635258,22.1084696379917,21.4382377926539,21.5897285522166,1674716.00731579,0.0,1.0
2010-04-08,48.67,48.8,47.35,47.94,356700,22.3425917209522,22.4022698989617,21.7366286827016,22.0074757982833,777017.689658616,0.0,1.0
2010-04-09,47.98,48.93,47.75,48.37,260500,22.0258383145939,22.4619480769713,21.9202538458078,22.2048728486225,567460.353675553,0.0,1.0
2010-04-12,47.79,48.27,47.56,47.88,145000,21.9386163621185,22.158966557846,21.8330318933324,21.9799320238174,315860.849454721,0.0,1.0
2010-04-13,48.09,48.26,46.77,46.99,241000,22.0763352344481,22.1543759287683,21.4703721961975,21.571366035906,524982.515300608,0.0,1.0
2010-04-14,48.92,49.19,48.21,48.21,183600,22.4573574478936,22.5813044329903,22.13142278338,22.13142278338,399945.185930255,0.0,1.0
2010-04-15,48.95,49.7006,48.75,48.91,200900,22.4711293351266,22.8157019536954,22.3793167535734,22.4527668188159,437630.652796231,0.0,1.0
2010-04-16,48.12,49.2,47.89,49.03,238300,22.0901071216811,22.585895062068,21.984522652895,22.5078543677478,519100.968448692,0.0,1.0
2010-04-19,47.41,47.88,46.96,47.74,195900,21.7641724571675,21.9799320238174,21.557594148673,21.9156632167302,426738.899366759,0.0,1.0
2010-04-20,48.03,48.33,47.65,48.0,89900,22.0487914599822,22.1865103323119,21.8743475550313,22.0350195727492,195833.726661928,0.0,1.0
2010-04-21,47.59,47.91,47.07,47.85,242900,21.8468037805653,21.9937039110503,21.6080910685272,21.9661601365844,529121.381603808,0.0,1.0
2010-04-22,47.82,47.92,46.75,46.75,125500,21.9523882493514,21.998294540128,21.4611909380422,21.4611909380422,273383.011079777,0.0,1.0
2010-04-23,47.92,48.26,47.3,47.61,133200,21.998294540128,22.1543759287683,21.7136755373133,21.8559850387206,290156.311361165,0.0,1.0
2010-04-26,46.77,47.86,46.6101,47.42,272600,21.4703721961975,21.970750765662,21.3969680372458,21.7687630862452,593818.396974879,0.0,1.0
2010-04-27,46.0,46.89,45.87,46.55,240200,21.116893757218,21.5254597451294,21.0572155792085,21.3693783564891,523239.834751892,0.0,1.0
2010-04-28,45.79,46.53,45.59,46.05,243200,21.0204905465872,21.3601970983338,20.9286779650341,21.1398469026063,529774.886809576,0.0,1.0
2010-04-29,46.93,47.2,45.83,45.99,284000,21.54382226144,21.6677692465367,21.0388530628979,21.1123031281404,618651.594794077,0.0,1.0
2010-04-30,46.74,47.4,46.21,46.94,223200,21.4566003089646,21.7595818280899,21.2132969678488,21.5484128905177,486207.873091682,0.0,1.0
2010-05-03,47.4,47.85,46.68,46.68,277200,21.7595818280899,21.9661601365844,21.4290565344986,21.4290565344986,603838.810129992,0.0,1.0
2010-05-04,46.22,47.47,45.86,47.0,286400,21.2178875969264,21.7917162316335,21.0526249501308,21.5759566649836,623879.636440225,0.0,1.0
2010-05-05,45.65,46.26,45.0,45.39,236600,20.9562217395001,21.2362501132371,20.6578308494524,20.836865383481,515397.772282669,0.0,1.0
2010-05-06,43.77,45.69,42.66,45.69,430100,20.0931834729007,20.9745842558107,19.5836236452809,20.9745842558107,936908.630003283,0.0,1.0
2010-05-07,43.03,44.16,42.53,43.55,494900,19.7534769211542,20.2722180069293,19.5239454672714,19.9921896331923,1078065.75444925,0.0,1.0
2010-05-10,45.24,47.29,44.58,44.58,385100,20.7680059473162,21.7090849082357,20.4650244281909,20.4650244281909,838882.849138022,0.0,1.0
2010-05-11,46.59,46.64,44.84,45.46,511100,21.3877408727997,21.410694018188,20.5843807842099,20.8689997870246,1113355.03556075,0.0,1.0
2010-05-12,46.69,47.19,46.2,46.56,266800,21.4336471635763,21.6631786174591,21.2087063387711,21.3739689855668,581183.962996688,0.0,1.0
2010-05-13,46.58,47.81,46.52,47.81,201200,21.3831502437221,21.9477976202738,21.3556064692561,21.9477976202738,438284.158002,0.0,1.0
2010-05-14,46.06,46.46,45.47,46.17,244700,21.144437531684,21.3280626947902,20.8735904161022,21.1949344515382,533042.412838416,0.0,1.0
2010-05-17,46.89,47.25,45.64,46.4,326000,21.5254597451294,21.690722391925,20.9516311104224,21.3005189203243,710142.323601651,0.0,1.0
2010-05-18,46.0,47.12,45.33,46.87,370000,21.116893757218,21.6310442139155,20.8093216090151,21.5162784869741,805989.753781016,0.0,1.0
2010-05-19,45.49,46.09,44.63,45.98,266100,20.8827716742576,21.1582094189169,20.4879775735791,21.1077124990627,579659.117516561,0.0,1.0
2010-05-20,44.24,45.72,43.63,44.25,328700,20.3089430395505,20.9883561430436,20.0289146658135,20.3135336686282,716023.870453568,0.0,1.0
2010-05-21,45.53,45.64,43.37,43.56,323800,20.9011341905682,20.9516311104224,19.9095583097945,19.9967802622699,705349.952092682,0.0,1.0
2010-05-24,44.91,45.73,44.87,45.34,209600,20.6165151877535,20.9929467721213,20.5981526714429,20.8139122380927,456582.303763515,0.0,1.0
2010-05-25,45.31,45.43,43.53,44.05,263400,20.8001403508597,20.8552278997916,19.983008375037,20.2217210870751,573777.570664648,0.0,1.0
2010-05-26,45.64,46.07,44.58,45.39,219900,20.9516311104224,21.1490281607616,20.4650244281909,20.836865383481,479019.31582823,0.0,1.0
2010-05-27,47.59,47.59,46.16,46.24,330900,21.8468037805653,21.8468037805653,21.1903438224605,21.2270688550818,720816.241962536,0.0,1.0
2010-05-28,47.82,48.32,47.04,47.73,386100,21.9523882493514,22.1819197032342,21.5943191812942,21.9110725876525,841061.199823919,0.0,1.0
2010-06-01,48.17,48.86,46.76,46.83,628200,22.1130602670694,22.4298136734277,21.4657815671199,21.4979159706635,1368439.90087901,0.0,1.0
2010-06-02,49.2,49.2,48.4605,48.89,328000,22.585895062068,22.585895062068,22.2464180417753,22.4435855606606,714499.024973439,0.0,1.0
2010-06-03,48.48,49.81,47.99,49.81,334200,22.2553697684767,22.865923435805,22.0304289436716,22.865923435805,728004.799225988,0.0,1.0
2010-06-04,48.05,48.38,47.63,48.38,185700,22.0579727181375,22.2094634777002,21.865166296876,22.2094634777002,404519.722370634,0.0,1.0
2010-06-07,47.54,48.26,47.49,47.88,93400,21.8238506351771,22.1543759287683,21.8008974897888,21.9799320238174,203457.954062558,0.0,1.0
2010-06-08,48.11,48.26,47.13,47.54,211200,22.0855164926035,22.1543759287683,21.6356348429932,21.8238506351771,460067.664860946,0.0,1.0
2010-06-09,48.35,49.12,48.07,48.5,306600,22.1956915904672,22.5491700294467,22.0671539762928,22.264551026632,667882.320295295,0.0,1.0
2010-06-10,48.43,49.3,48.19,48.91,460700,22.2324166230884,22.6318013528445,22.1222415252247,22.4527668188159,1003566.16099166,0.0,1.0
2010-06-11,49.56,49.75,48.08,48.22,340200,22.7511577088636,22.8383796613391,22.0717446053705,22.1360134124577,741074.903341354,0.0,1.0
2010-06-14,49.89,50.56,49.52,50.05,193800,22.9026484684262,23.2102206166292,22.732795192553,22.9760985336687,422164.362926381,0.0,1.0
2010-06-15,49.8,50.18,49.4,49.97,259000,22.8613328067273,23.0357767116783,22.6777076436211,22.9393735010475,564192.827646711,0.0,1.0
2010-06-16,49.99,50.51,49.65,49.85,431900,22.9485547592028,23.1872674712409,22.7924733705625,22.8842859521156,940829.661237893,0.0,1.0
2010-06-17,50.9,50.99,50.01,50.01,609400,23.516603791901,23.5581852131441,23.1054097373865,23.1054097373865,1319002.53431504,0.32741,1.0
2010-06-18,50.7,50.95,50.21,50.89,203900,23.4242006335832,23.5397045814805,23.1978128957043,23.5119836339851,441326.906378134,0.0,1.0
2010-06-21,51.37,51.71,50.51,50.91,530200,23.7337512139481,23.8908365830885,23.3364176331812,23.5212239498169,1147579.82227409,0.0,1.0
2010-06-22,51.2,51.96,51.1,51.5,430300,23.6552085293779,24.0063405309858,23.6090069502189,23.7938132668547,931353.446858809,0.0,1.0
2010-06-23,51.01,51.57,50.14,51.02,745700,23.5674255289759,23.8261543722659,23.1654717902931,23.5720456868918,1614014.09556731,0.0,1.0
2010-06-24,50.52,50.89,49.83,50.57,306600,23.3410377910971,23.5119836339851,23.0222468949004,23.3641385806765,663613.680703953,0.0,1.0
2010-06-25,51.04,51.23,50.29,50.49,309600,23.5812860027236,23.6690690031255,23.2347741590315,23.3271773173494,670106.965250958,0.0,1.0
2010-06-28,50.78,51.44,50.555,51.09,245500,23.4611618969103,23.7660923193593,23.3572083438027,23.604386792303,531367.118763277,0.0,1.0
2010-06-29,49.92,50.36,49.3,49.89,440900,23.0638283161434,23.2671152644428,22.777378525358,23.0499678423957,954296.385591563,0.0,1.0
2010-06-30,50.13,50.81,49.8,49.91,387100,23.1608516323772,23.475022370658,23.0083864211527,23.0592081582275,837850.149381932,0.0,1.0
2010-07-01,51.07,51.35,49.85,49.92,593200,23.5951464764712,23.7245108981163,23.0314872107322,23.0638283161434,1283938.79776121,0.0,1.0
2010-07-02,51.38,52.0,51.07,51.8,194900,23.738371371864,24.0248211626494,23.5951464764712,23.9324180043315,421847.052737118,0.0,1.0
2010-07-06,52.27,53.1,51.38,51.98,622900,24.1495654263785,24.5330385333977,23.738371371864,24.0155808468176,1348222.31477656,0.0,1.0
2010-07-07,52.51,52.78,51.37,51.88,701200,24.26044921636,24.3851934800891,23.7337512139481,23.9693792676587,1517697.0414534,0.0,1.0
2010-07-08,54.09,54.15,52.4,52.85,1334100,24.9904341670713,25.0181551145666,24.2096274792852,24.4175345855004,2887563.6380533,0.0,1.0
2010-07-09,54.55,54.9,53.8,54.17,844300,25.2029614312024,25.3646669582587,24.8564495875103,25.0273954303984,1827426.71434556,0.0,1.0
2010-07-12,55.15,55.53,54.258,54.93,523200,25.480170906156,25.65573690696,25.0680528200583,25.3785274320064,1132428.82499775,0.0,1.0
2010-07-13,55.88,56.23,55.49,55.76,325300,25.8174424340163,25.9791479610726,25.6372562752964,25.7620005390256,704088.487713621,0.0,1.0
2010-07-14,56.68,56.68,55.2567,55.57,417000,26.1870550672878,26.1870550672878,25.5294679911186,25.6742175386236,902566.552033754,0.0,1.0
2010-07-15,56.97,57.0,55.49,56.39,336900,26.3210396468488,26.3349001205965,25.6372562752964,26.0530704877269,729195.854628707,0.0,1.0
2010-07-16,55.46,56.75,55.37,56.47,267800,25.6233958015488,26.2193961726991,25.5818143803057,26.0900317510541,579633.867229349,0.0,1.0
2010-07-19,56.15,56.21,55.04,55.49,168100,25.9421866977455,25.9699076452408,25.4293491690812,25.6372562752964,363840.377450536,0.0,1.0
2010-07-20,57.49,57.5,55.39,55.63,299000,26.5612878584753,26.5659080163912,25.5910546961375,25.701938486119,647164.026518206,0.0,1.0
2010-07-21,56.78,57.63,56.32,57.63,572700,26.2332566464468,26.6259700692978,26.0207293823157,26.6259700692978,1239568.02002333,0.0,1.0
2010-07-22,57.95,58.78,57.1,57.3,236200,26.7738151226064,27.1572882296256,26.3811016997554,26.4735048580733,511237.93666756,0.0,1.0
2010-07-23,59.64,59.7,57.87,57.9,367500,27.5546218103925,27.5823427578879,26.7368538592792,26.7507143330269,795427.357008163,0.0,1.0
2010-07-26,61.33,61.38,59.35,59.84,354200,28.3354284981786,28.3585292877581,27.4206372308316,27.6470249687104,766640.462183106,0.0,1.0
2010-07-27,63.05,63.05,61.43,61.86,567300,29.1300956597124,29.1300956597124,28.3816300773375,28.580296867721,1227880.10783872,0.0,1.0
2010-07-28,60.0,63.18,59.53,62.48,776500,27.7209474953647,29.190157712619,27.5038000733177,28.8667466585064,1680678.48358323,0.0,1.0
2010-07-29,58.14,60.81,57.84,60.81,820900,26.8615981230084,28.0951802865521,26.7229933855316,28.0951802865521,1776779.09487891,0.0,1.0
2010-07-30,58.63,58.83,57.73,58.07,806200,27.0879858608872,27.1803890192051,26.6721716484567,26.8292570175971,1744962.00059859,0.0,1.0
2010-08-02,57.65,60.58,57.47,59.94,1139300,26.6352103851296,27.9889166544865,26.5520475426435,27.6932265478693,2465933.02813442,0.0,1.0
2010-08-03,58.9,59.2,56.854,57.65,633700,27.2127301246163,27.3513348620932,26.2674458150244,26.6352103851296,1371598.13914578,0.0,1.0
2010-08-04,58.95,59.17,58.52,58.9,259900,27.2358309141958,27.3374743883455,27.0371641238124,27.2127301246163,562534.884588903,0.0,1.0
2010-08-05,56.8,57.98,56.27,57.98,1049200,26.2424969622786,26.7876755963541,25.9976285927362,26.7876755963541,2270918.04890602,0.0,1.0
2010-08-06,56.33,57.26,55.53,56.02,621900,26.0253495402315,26.4550242264097,25.65573690696,25.8821246448388,1346057.88659423,0.0,1.0
2010-08-09,56.64,57.1,56.08,56.45,287600,26.1685744356243,26.3811016997554,25.9098455923342,26.0807914352223,622489.545239585,0.0,1.0
2010-08-10,56.65,57.28,56.11,56.33,274900,26.1731945935402,26.4642645422415,25.9237060660819,26.0253495402315,595001.307323929,0.0,1.0
2010-08-11,55.75,56.08,55.13,55.13,279700,25.7573803811097,25.9098455923342,25.4709305903243,25.4709305903243,605390.562599138,0.0,1.0
2010-08-12,55.99,56.23,55.01,55.33,312200,25.8682641710911,25.9791479610726,25.4154886953335,25.5633337486421,675734.478525031,0.0,1.0
2010-08-13,56.08,56.91,55.61,55.62,311200,25.9098455923342,26.2933186993534,25.6926981702872,25.6973183282031,673570.050342695,0.0,1.0
2010-08-16,56.55,56.56,55.68,55.87,190200,26.1269930143812,26.1316131722971,25.7250392756984,25.8128222761004,411674.240280144,0.0,1.0
2010-08-17,57.39,57.69,56.81,57.0,575800,26.5150862793163,26.6536910167931,26.2471171201945,26.3349001205965,1246277.74738857,0.0,1.0
2010-08-18,58.31,58.49,57.5,57.75,537200,26.9401408075786,27.0233036500647,26.5659080163912,26.6814119642885,1162730.81955044,0.0,1.0
2010-08-19,58.14,58.51,57.84,58.0,347800,26.8615981230084,27.0325439658965,26.7229933855316,26.7969159121859,752788.121816161,0.0,1.0
2010-08-20,58.31,58.5,57.5,57.85,225100,26.9401408075786,27.0279238079806,26.5659080163912,26.7276135434475,487212.783843639,0.0,1.0
2010-08-23,58.9,59.59,58.42,58.42,491600,27.2127301246163,27.531521020813,26.9909625446534,26.9909625446534,1064032.89443596,0.0,1.0
2010-08-24,59.58,60.0,58.36,58.69,488900,27.5269008628971,27.7209474953647,26.9632415971581,27.1157068083826,1058188.93834365,0.0,1.0
2010-08-25,59.46,60.0,58.81,59.58,433600,27.4714589679064,27.7209474953647,27.1711487033733,27.5269008628971,938496.059860516,0.0,1.0
2010-08-26,59.58,60.16,59.33,59.33,271900,27.5269008628971,27.794870022019,27.4113969149998,27.4113969149998,588508.022776925,0.0,1.0
2010-08-27,61.49,61.77,59.79,60.18,747900,28.4093510248329,28.5387154464779,27.6239241791309,27.8041103378508,1618775.83756845,0.0,1.0
2010-08-30,61.09,61.85,60.73,61.85,176300,28.2245447081971,28.5756767098051,28.058219023225,28.5756767098051,381588.688545686,0.0,1.0
2010-08-31,64.23,64.33,61.07,61.18,611100,29.6752742937879,29.7214758729468,28.2153043923654,28.2661261294402,1322682.062225,0.0,1.0
2010-09-01,65.66,66.6,64.87,65.07,658100,30.3359568757608,30.7702517198548,29.9709644004051,30.063367558723,1424410.18679475,0.0,1.0
2010-09-02,65.6,66.72,65.42,66.08,386000,30.3082359282654,30.8256936148455,30.2250730857793,30.5300035082283,835469.278381363,0.0,1.0
2010-09-03,65.18,66.58,64.43,66.06,404800,30.1141892957978,30.761011404023,29.7676774521058,30.5207631923965,876160.528209265,0.0,1.0
2010-09-07,63.06,65.7,62.86,65.59,648400,29.1347158176283,30.3544375074243,29.0423126593104,30.3036157703495,1403415.2334261,0.0,1.0
2010-09-08,63.48,64.079,63.27,63.7,456900,29.3287624500958,29.6055099092579,29.2317391338621,29.4304059242455,988927.236508926,0.0,1.0
2010-09-09,63.9,64.78,62.83,63.76,562800,29.5228090825634,29.9293829791621,29.0284521855627,29.4581268717409,1218140.18101822,0.0,1.0
2010-09-10,63.14,65.74,62.98,65.74,663500,29.1716770809554,30.3729181390879,29.0977545543011,30.3729181390879,1436098.09897937,0.0,1.0
2010-09-13,64.33,64.49,63.1601,63.68,679000,29.7214758729468,29.7953983996011,29.1809635983664,29.4211656084137,1469646.73580556,0.0,1.0
2010-09-14,64.35,64.99,64.19,64.95,273800,29.7307161887786,30.0264062953958,29.6567936621243,30.0079256637323,592620.436323361,0.0,1.0
2010-09-15,64.59,64.65,64.06,64.36,247200,29.8415999787601,29.8693209262555,29.5967316092177,29.7353363466945,535046.646673246,0.0,1.0
2010-09-16,64.1,64.52,63.89,64.15,215300,29.6152122408813,29.8092588733488,29.5181889246475,29.6383130304607,466001.387656755,0.0,1.0
2010-09-17,63.31,63.99,63.04,63.99,285500,29.408265203481,29.7241334760819,29.2828469187718,29.7241334760819,614623.299774259,0.342078,1.0
2010-09-20,64.24,64.45,63.31,63.31,247900,29.8402615174793,29.9378090722532,29.408265203481,29.408265203481,533678.164672641,0.0,1.0
2010-09-21,63.28,64.68,63.1,64.52,157400,29.3943298385133,30.0446468703388,29.3107176487071,29.9703249238444,338850.113430712,0.0,1.0
2010-09-22,62.75,64.0381,62.35,63.73,183500,29.1481383907508,29.7464765112468,28.9623335245149,29.6033603130286,395038.092849655,0.0,1.0
2010-09-23,62.43,63.239,62.2,62.94,275200,28.9994944977621,29.3752848397241,28.8926566996765,29.2363957022128,592449.499467166,0.0,1.0
2010-09-24,63.51,63.57,62.8,63.19,532000,29.5011676365989,29.5290383665343,29.1713639990302,29.3525237436102,1145287.54984205,0.0,1.0
2010-09-27,63.22,63.84,62.9,63.52,363300,29.3664591085779,29.6544566512435,29.2178152155892,29.5058127582548,782110.839957928,0.0,1.0
2010-09-28,66.07,66.55,62.86,63.05,1013000,30.6903187805084,30.9132846199914,29.1992347289656,29.2874920404277,2180782.4962218,0.0,1.0
2010-09-29,66.29,66.51,65.87,66.16,319200,30.7925114569381,30.8947041333679,30.5974163473905,30.7321248754115,687172.529905232,0.0,1.0
2010-09-30,65.63,67.56,65.37,66.56,390400,30.485933427649,31.382441907237,30.3651602645957,30.9179297416473,840451.615523189,0.0,1.0
2010-10-01,65.81,66.87,65.35,66.41,504100,30.5695456174551,31.0619285129801,30.3558700212839,30.8482529168089,1085224.53735973,0.0,1.0
2010-10-04,65.71,66.27,64.79,66.2,403000,30.5230944008961,30.7832212136263,30.0957432085537,30.7507053620351,867576.846966819,0.0,1.0
2010-10-05,66.97,67.01,65.55,65.8,317100,31.1083797295391,31.1269602161627,30.4487724544018,30.5649004957992,682651.65799796,0.0,1.0
2010-10-06,66.5,67.31,66.37,66.83,366000,30.890059011712,31.2663138658396,30.8296724301853,31.0433480263565,787923.38955299,0.0,1.0
2010-10-07,66.19,66.54,64.84,66.54,1074100,30.7460602403792,30.9086394983355,30.1189688168331,30.9086394983355,2312318.34076193,0.0,1.0
2010-10-08,66.0,66.32,65.53,65.86,353300,30.6578029289171,30.8064468219058,30.43948221109,30.5927712257346,760582.878494732,0.0,1.0
2010-10-11,66.03,66.21,65.54,65.79,205500,30.6717382938848,30.755350483691,30.4441273327459,30.5602553741433,442399.608068688,0.0,1.0
2010-10-12,66.07,66.48,65.48,65.67,360100,30.6903187805084,30.8807687684002,30.4162566028105,30.5045139142725,775221.892289705,0.0,1.0
2010-10-13,67.32,67.79,65.7,65.7,756400,31.2709589874955,31.4892797053226,30.5184492792402,30.5184492792402,1628375.00507618,0.0,1.0
2010-10-14,66.18,67.35,65.65,67.35,667400,30.7414151187233,31.2848943524632,30.4952236709608,31.2848943524632,1436776.14805373,0.0,1.0
2010-10-15,65.81,66.42,65.49,66.42,457800,30.5695456174551,30.8528980384648,30.4209017244664,30.8528980384648,985550.075785135,0.0,1.0
2010-10-18,67.08,67.14,65.69,65.76,280900,31.159476067754,31.1873467976893,30.5138041575843,30.5463200091756,604720.437501188,0.0,1.0
2010-10-19,65.94,67.37,65.29,67.37,572000,30.6299321989818,31.294184595775,30.3279992913485,31.294184595775,1231399.39569484,0.0,1.0
2010-10-20,66.6,66.83,65.96,66.0,487900,30.9365102282709,31.0433480263565,30.6392224422935,30.6578029289171,1050349.23978936,0.0,1.0
2010-10-21,66.79,66.98,66.22,66.8,334300,31.024767539733,31.113024851195,30.7599956053469,31.0294126613889,719679.751714657,0.0,1.0
2010-10-22,66.37,66.68,65.51,65.81,155300,30.8296724301853,30.9736712015181,30.4301919677782,30.5695456174551,334329.241523441,0.0,1.0
2010-10-25,66.6,67.0,66.31,66.58,200300,30.9365102282709,31.1223150945068,30.8018017002499,30.9272199849591,431205.068107826,0.0,1.0
2010-10-26,65.38,66.24,64.71,65.79,322200,30.3698053862515,30.7692858486586,30.0585822353065,30.5602553741433,693630.918344191,0.0,1.0
2010-10-27,64.36,65.12,63.59,64.87,305600,29.8960029773501,30.2490322231982,29.5383286098461,30.1329041818008,657894.502315284,0.0,1.0
2010-10-28,66.03,66.29,64.4,64.43,276400,30.6717382938848,30.7925114569381,29.9145834639737,29.9285188289414,595032.854842751,0.0,1.0
2010-10-29,67.45,67.5,66.11,66.11,381500,31.3313455690221,31.3545711773016,30.708899267132,30.708899267132,821291.729820946,0.0,1.0
2010-11-01,68.18,69.44,67.62,67.8,354900,31.6704394499026,32.2557247785455,31.4103126371724,31.4939248269785,764027.352328842,0.0,1.0
2010-11-02,67.74,68.9,67.38,68.36,228600,31.4660540970431,32.0048882091271,31.2988297174309,31.7540516397087,492129.199048672,0.0,1.0
2010-11-03,67.73,68.07,67.07,67.93,240400,31.4614089753872,31.6193431116877,31.1548309460981,31.5543114085052,517532.193575244,0.0,1.0
2010-11-04,68.74,69.13,67.44,68.86,428100,31.9305662626328,32.1117260072127,31.3267004473662,31.9863077225035,921612.030239441,0.0,1.0
2010-11-05,68.13,69.41,67.54,69.2,384400,31.6472138416231,32.2417894135778,31.3731516639252,32.144241858804,827534.838645272,0.0,1.0
2010-11-08,67.64,68.13,67.375,67.87,153900,31.4196028804842,31.6472138416231,31.2965071566029,31.5264406785698,331315.326918593,0.0,1.0
2010-11-09,66.06,68.489,65.98,68.03,343100,30.6856736588525,31.8139737090698,30.6485126856053,31.6007626250641,738624.357802271,0.0,1.0
2010-11-10,65.4,66.48,64.11,66.06,490200,30.3790956295633,30.8807687684002,29.7798749359527,30.6856736588525,1055300.67092589,0.0,1.0
2010-11-11,65.3,66.4,64.53,65.5,264300,30.3326444130044,30.843607795153,29.9749700455003,30.4255468461223,568984.021472282,0.0,1.0
2010-11-12,63.27,65.14,62.68,64.65,271500,29.3896847168574,30.25832246651,29.1156225391595,30.0307115053711,584484.153725784,0.0,1.0
2010-11-15,64.27,64.84,62.702,62.87,150400,29.854196882447,30.1189688168331,29.1258418068025,29.2038798506215,323780.540406475,0.0,1.0
2010-11-16,61.39,63.71,60.691,63.71,337800,28.5164018455488,29.5940700697168,28.1917078418017,29.5940700697168,727214.538226778,0.0,1.0
2010-11-17,62.59,63.04,61.24,61.68,472100,29.0738164442564,29.2828469187718,28.4467250207104,28.6511103735698,1016335.06067751,0.0,1.0
2010-11-18,62.88,64.64,62.6,63.76,310600,29.2085249722774,30.0260663837152,29.0784615659123,29.6172956779963,668658.483046883,0.0,1.0
2010-11-19,62.13,62.44,60.5501,62.44,275500,28.8601408480852,29.004139619418,28.1262580776701,29.004139619418,593095.338311062,0.0,1.0
2010-11-22,62.06,62.08,61.28,61.54,140900,28.8276249964939,28.8369152398057,28.465305507334,28.5860786703873,303328.977016438,0.0,1.0
2010-11-23,60.56,61.33,60.15,61.13,142400,28.1308567481094,28.4885311156134,27.9404067602177,28.3956286824955,306558.171235918,0.0,1.0
2010-11-24,62.35,62.49,60.5,60.84,253700,28.9623335245149,29.0273652276974,28.102986018174,28.2609201544745,546164.382321294,0.0,1.0
2010-11-26,60.65,61.73,59.5601,61.44,190500,28.1726628430125,28.6743359818493,27.6663910337363,28.5396274538283,410107.665873893,0.0,1.0
2010-11-29,61.32,61.42,59.41,60.55,223100,28.4838859939576,28.5303372105165,27.5966677576813,28.1262116264535,480288.820243913,0.0,1.0
2010-11-30,61.7,62.03,60.47,60.6,265500,28.6604006168816,28.8136896315262,28.0890506532063,28.149437234733,571567.376847867,0.0,1.0
2010-12-01,63.55,63.88,62.29,62.53,310100,29.5197481232225,29.6730371378671,28.9344627945795,29.045945714321,667582.084973722,0.0,1.0
2010-12-02,63.92,64.1,63.07,63.52,285000,29.6916176244907,29.7752298142968,29.2967822837394,29.5058127582548,613546.901701099,0.0,1.0
2010-12-03,64.34,64.81,63.2105,63.32,165500,29.8867127340383,30.1050334518654,29.3620462430048,29.4129103251369,356287.762215902,0.0,1.0
2010-12-06,64.72,64.72,64.21,64.21,115300,30.0632273569624,30.0632273569624,29.8263261525116,29.8263261525116,248217.395670655,0.0,1.0
2010-12-07,63.89,66.31,63.68,65.03,168100,29.677682259523,30.8018017002499,29.5801347047491,30.2072261282952,361885.032196332,0.0,1.0
2010-12-08,64.16,64.32,63.04,63.5,106400,29.8031005442322,29.8774224907265,29.2828469187718,29.496522514943,229057.50996841,0.0,1.0
2010-12-09,62.8,64.1,62.58,63.58,183200,29.1713639990302,29.7752298142968,29.0691713226005,29.5336834881902,394392.25400576,0.0,1.0
2010-12-10,64.38,64.91,62.14,62.14,306600,29.9052932206619,30.1514846684244,28.8647859697411,28.8647859697411,660047.298461604,0.0,1.0
2010-12-13,64.46,65.7,64.35,64.57,228300,29.9424541939091,30.5184492792402,29.8913578556942,29.9935505321239,491483.360204775,0.0,1.0
2010-12-14,62.55,64.9046,61.88,64.4,679900,29.0552359576328,30.1489763027302,28.7440128066878,29.9145834639737,1463686.09988273,0.0,1.0
2010-12-15,62.39,63.155,62.28,62.73,329100,28.9809140111385,29.3362658178146,28.9298176729236,29.138848147439,708485.211753796,0.0,1.0
2010-12-16,62.38,63.15,61.57,62.66,268400,28.9762688894826,29.3339432569866,28.600014035355,29.1063322958477,577810.485672193,0.0,1.0
2010-12-17,60.54,62.85,60.54,62.85,657200,28.2721441619317,29.3509127944732,28.2721441619317,29.3509127944732,1407282.29780226,0.324163,1.0
2010-12-20,59.63,61.32,59.6,61.0,710400,28.0032370298012,28.7968890603288,27.9891485322179,28.6466117527733,1512723.40247376,0.334181,1.0
2010-12-21,59.51,60.53,59.31,59.98,783100,27.9468830394679,28.4258919573011,27.8529597222457,28.16760283494,1667530.54121227,0.0,1.0
2010-12-22,60.37,61.0,59.47,59.76,485000,28.3507533035233,28.6466117527733,27.9280983760234,28.0642871859956,1032757.39048392,0.0,1.0
2010-12-23,60.56,61.12,60.0,60.5,379200,28.4399804548844,28.7029657431066,28.1769951666623,28.4118034597178,807467.221590724,0.0,1.0
2010-12-27,60.61,61.29,60.35,61.03,304300,28.46346128419,28.7828005627455,28.3413609718011,28.6607002503566,647975.410153104,0.0,1.0
2010-12-28,59.71,60.87,59.66,60.81,208200,28.0408063566901,28.5855615965789,28.0173255273845,28.5573846014122,443340.389069589,0.0,1.0
2010-12-29,61.45,61.66,59.62,59.92,271900,28.8579392165233,28.9565586996066,27.9985408639401,28.1394258397734,578982.957675415,0.0,1.0
2010-12-30,62.1,62.53,61.12,61.12,729500,29.1631899974954,29.3651251295232,28.7029657431066,28.7029657431066,1553394.87908869,0.0,1.0
2010-12-31,61.91,62.09,61.54,62.09,87200,29.0739628461343,29.1584938316343,28.9002047092733,29.1584938316343,185683.390618964,0.0,1.0
2011-01-03,61.94,62.39,61.17,62.39,279600,29.0880513437177,29.2993788074676,28.7264465724122,29.2993788074676,595379.312122273,0.0,1.0
2011-01-04,61.19,62.23,60.39,61.82,154400,28.7358389041344,29.2242401536899,28.3601456352456,29.0316973533844,328778.847609725,0.0,1.0
2011-01-05,61.46,61.78,60.8,60.8,118700,28.8626353823844,29.0129126899399,28.5526884355511,28.5526884355511,252759.386083383,0.0,1.0
2011-01-06,60.9,61.78,60.77,61.32,137500,28.5996500941622,29.0129126899399,28.5385999379678,28.7968890603288,292792.043693893,0.0,1.0
2011-01-07,59.12,61.32,59.03,60.78,273200,27.7637325708846,28.7968890603288,27.7214670781346,28.5432961038289,581751.173361248,0.0,1.0
2011-01-10,57.29,59.0,56.4,59.0,297100,26.9043342183014,27.7073785805512,26.4863754566625,27.7073785805512,632643.75404695,0.0,1.0
2011-01-11,57.71,58.9,57.35,58.51,840500,27.101573184468,27.6604169219401,26.932511213468,27.4772664533568,1789757.91072522,0.0,1.0
2011-01-12,59.77,60.4,59.45,59.59,462800,28.0689833518567,28.3648418011067,27.9187060443012,27.9844523663567,985484.784156611,0.0,1.0
2011-01-13,59.31,60.96,59.13,60.24,483400,27.8529597222457,28.6278270893289,27.7684287367457,28.2897031473289,1029350.35579366,0.0,1.0
2011-01-14,59.51,59.8,59.15,59.18,149600,27.9468830394679,28.0830718494401,27.7778210684679,27.7919095660512,318557.743538956,0.0,1.0
2011-01-18,58.57,60.12,58.54,59.45,365700,27.5054434485235,28.2333491569956,27.4913549509401,27.9187060443012,778720.366391685,0.0,1.0
2011-01-19,57.5,59.15,56.875,58.72,1222100,27.0029537013847,27.7778210684679,26.7094433350653,27.5758859364401,2602335.68435132,0.0,1.0
2011-01-20,57.22,57.64,55.42,57.55,925800,26.8714610572736,27.0687000234402,26.0261512022737,27.0264345306902,1971395.4476495,0.0,1.0
2011-01-21,58.48,59.41,58.36,58.72,459700,27.4631779557735,27.8999213808568,27.4068239654402,27.5758859364401,978883.654444238,0.0,1.0
2011-01-24,59.26,59.42,58.2,58.2,410500,27.8294788929401,27.9046175467179,27.3316853116624,27.3316853116624,874117.33771886,0.0,1.0
2011-01-25,60.79,61.1,59.99,60.01,474600,28.54799226969,28.6935734113844,28.1722990008012,28.1816913325234,1010611.66499725,0.0,1.0
2011-01-26,60.03,61.19,60.02,60.84,691700,28.1910836642456,28.7358389041344,28.1863874983845,28.5714730989955,1472903.68453139,0.0,1.0
2011-01-27,59.24,60.5799,59.16,60.2,660600,27.8200865612179,28.4493258249481,27.782517234329,28.2709184838845,1406679.44773953,0.0,1.0
2011-01-28,57.63,59.66,57.41,59.27,568900,27.0640038575791,28.0173255273845,26.9606882086347,27.8341750588012,1211413.77205423,0.0,1.0
2011-01-31,58.44,58.58,57.71,57.71,356900,27.444393292329,27.5101396143846,27.101573184468,27.101573184468,759981.675595278,0.0,1.0
2011-02-01,59.35,59.51,58.48,58.48,338600,27.8717443856901,27.9468830394679,27.4631779557735,27.4631779557735,721013.716325471,0.0,1.0
2011-02-02,58.2,59.3599,58.19,59.15,195400,27.3316853116624,27.8763935898926,27.3269891458013,27.7778210684679,416084.11154754,0.0,1.0
2011-02-03,57.72,58.36,57.25,58.1,202400,27.1062693503291,27.4068239654402,26.8855495548569,27.2847236530513,430989.888317411,0.0,1.0
2011-02-04,57.01,57.965,56.79,57.82,455100,26.7728415741903,27.2213254139263,26.6695259252458,27.1532310089402,969088.42970975,0.0,1.0
2011-02-07,56.36,57.1,56.14,57.1,331700,26.4675907932181,26.8151070669403,26.3642751442737,26.8151070669403,706320.879223741,0.0,1.0
2011-02-08,56.07,56.51,56.06,56.31,242700,26.3314019832459,26.5380332811347,26.3267058173848,26.4441099639125,516804.574578239,0.0,1.0
2011-02-09,56.41,56.735,56.23,56.735,590600,26.4910716225236,26.6436970130097,26.4065406370237,26.6436970130097,1257621.68004083,0.0,1.0
2011-02-10,55.44,56.4,55.17,56.28,862200,26.0355435339959,26.4863754566625,25.908747055746,26.4300214663292,1835965.81871182,0.0,1.0
2011-02-11,55.91,56.12,55.39,55.41,699100,26.2562633294681,26.3548828125514,26.0120627046904,26.0214550364126,1488661.21997383,0.0,1.0
2011-02-14,55.26,56.49,55.26,56.15,300600,25.9510125484959,26.5286409494125,25.9510125484959,26.3689713101348,640096.642431887,0.0,1.0
2011-02-15,54.4,55.45,54.15,55.34,926600,25.5471422844405,26.040239699857,25.4297381379127,25.9885818753848,1973098.96499463,0.0,1.0
2011-02-16,54.63,54.76,54.23,54.4,575500,25.655154099246,25.7162042554404,25.4673074648016,25.5471422844405,1225467.79015153,0.0,1.0
2011-02-17,55.06,55.18,54.77,54.88,386800,25.8570892312737,25.9134432216071,25.7209004213015,25.7725582457738,823650.636369441,0.0,1.0
2011-02-18,54.71,55.08,53.85,55.01,441600,25.6927234261349,25.866481562996,25.2888531620794,25.8336084019682,940341.574510714,0.0,1.0
2011-02-22,54.42,54.66,53.56,54.12,813000,25.5565346161627,25.6692425968293,25.1526643521072,25.4156496403294,1731199.50198644,0.0,1.0
2011-02-23,55.11,55.39,54.27,54.32,641200,25.8805700605793,26.0120627046904,25.486092128246,25.5095729575516,1365369.15212018,0.0,1.0
2011-02-24,55.08,55.58,54.8,54.95,317200,25.866481562996,26.1012898560515,25.7349889188849,25.8054314068015,675444.627343293,0.0,1.0
2011-02-25,55.6,55.67,54.95,55.25,178700,26.1106821877737,26.1435553488015,25.8054314068015,25.9463163826348,380523.186967991,0.0,1.0
2011-02-28,56.93,56.93,55.7,55.7,367200,26.7352722473014,26.7352722473014,26.1576438463848,26.1576438463848,781914.4614138,0.0,1.0
2011-03-01,57.7,57.94,56.78,56.78,397900,27.0968770186069,27.2095849992735,26.6648297593847,26.6648297593847,847286.939533091,0.0,1.0
2011-03-02,57.68,57.8,57.19,57.59,216700,27.0874846868847,27.143838677218,26.8573725596902,27.0452191941347,461440.260861575,0.0,1.0
2011-03-03,59.34,59.62,57.82,57.82,413300,27.867048219829,27.9985408639401,27.1532310089402,27.1532310089402,880079.648426808,0.0,1.0
2011-03-04,59.1,59.72,58.49,59.61,259000,27.7543402391623,28.0455025225512,27.4678741216346,27.993844698079,551513.740485225,0.0,1.0
2011-03-07,59.0,59.32,58.8011,58.94,338600,27.7073785805512,27.8576558881068,27.6139718415737,27.6792015853846,721013.716325472,0.0,1.0
2011-03-08,58.53,59.26,58.3,59.26,534700,27.486658785079,27.8294788929401,27.3786469702735,27.8294788929401,1138588.40555,0.0,1.0
2011-03-09,60.52,60.59,58.82,58.82,582600,28.42119579144,28.4540689524678,27.6228475950512,27.6228475950512,1240586.50658954,0.0,1.0
2011-03-10,59.41,60.09,59.07,59.59,242900,27.8999213808568,28.2192606594123,27.740251741579,27.9844523663567,517230.453914521,0.0,1.0
2011-03-11,58.99,59.34,58.07,58.7,358000,27.7026824146901,27.867048219829,27.270635155468,27.5664936047179,762324.011944828,0.0,1.0
2011-03-14,59.23,59.29,58.37,58.66,324500,27.8153903953568,27.8435673905234,27.4115201313013,27.5477089412735,690989.223117588,0.0,1.0
2011-03-15,58.41,58.89,55.87,58.73,355300,27.4303047947457,27.655720756079,26.2374786660237,27.5805821023012,756574.640905021,0.0,1.0
2011-03-16,58.36,59.17,57.79,58.47,448500,27.4068239654402,27.7872134001901,27.1391425113569,27.4584817899124,955034.411612444,0.0,1.0
2011-03-17,60.89,61.27,59.43,59.43,480500,28.7642605695424,28.9437714747227,28.0745607759551,28.0745607759551,1017152.68950734,0.360521,1.0
2011-03-18,61.37,62.25,61.32,61.39,504300,28.9910111866122,29.4067206512402,28.9673913306675,29.0004591289901,1067534.02979928,0.0,1.0
2011-03-21,61.56,62.25,61.05,62.25,223000,29.0807666392024,29.4067206512402,28.8398441085657,29.4067206512402,472060.457357204,0.0,1.0
2011-03-22,62.89,62.99,61.43,61.43,353900,29.7090548073333,29.7562945192228,29.019355013746,29.019355013746,749157.828962845,0.0,1.0
2011-03-23,62.98,63.53,62.6,62.74,426200,29.7515705480339,30.0113889634263,29.5720596428536,29.638195239499,902207.026572378,0.0,1.0
2011-03-24,62.31,63.5,62.13,63.22,401800,29.4350644783739,29.9972170498595,29.3500329969728,29.8649458565688,850555.568457959,0.0,1.0
2011-03-25,61.16,62.52,61.07,62.31,226900,28.8918077916442,29.534267873342,28.8492920509436,29.4350644783739,480316.223203362,0.0,1.0
2011-03-28,60.63,61.68,60.57,61.18,290500,28.6414373186296,29.1374542934698,28.6130934914959,28.9012557340221,614948.712386852,0.0,1.0
2011-03-29,61.54,61.87,60.5,60.66,364500,29.0713186968245,29.2272097460599,28.5800256931732,28.6556092321965,771596.577160093,0.0,1.0
2011-03-30,62.63,62.69,61.77,62.0,268000,29.5862315564205,29.6145753835542,29.1799700341704,29.2886213715163,567319.294043635,0.0,1.0
2011-03-31,62.66,63.24,62.31,62.31,165200,29.6004034699873,29.8743937989467,29.4350644783739,29.4350644783739,349705.773791077,0.0,1.0
2011-04-01,64.72,64.76,62.84,63.0,650200,30.5735415349119,30.5924374196677,29.6854349513885,29.7610184904118,1376384.34696706,0.0,1.0
2011-04-04,64.21,64.7,63.64,64.62,250800,30.3326190042752,30.564093592534,30.0633526465048,30.5263018230224,530909.249799045,0.0,1.0
2011-04-05,64.76,64.79,63.26,63.83,301800,30.5924374196677,30.6066093332346,29.8838417413246,30.153108099095,638869.264710334,0.0,1.0
2011-04-06,64.67,66.12,64.55,65.0,335500,30.5499216789671,31.2348975013655,30.4932340246997,30.7058127282026,710207.549073284,0.0,1.0
2011-04-07,65.6,65.999,64.76,64.76,527700,30.9892509995399,31.1777374499792,30.5924374196677,30.5924374196677,1117068.62487622,0.0,1.0
2011-04-08,64.69,66.95,64.43,65.9,451700,30.559369621345,31.6269871100487,30.4365463704322,31.1309701352085,956187.034028025,0.0,1.0
2011-04-11,64.11,65.49,64.01,64.99,322500,30.2853792923857,30.9372873164614,30.2381395804962,30.7010887570137,682688.329586091,0.0,1.0
2011-04-12,61.83,64.03,61.49,63.55,623800,29.2083138613041,30.2475875228741,29.0476988408797,30.0208369058043,1320499.16277769,0.0,1.0
2011-04-13,61.98,62.68,61.38,62.18,374500,29.2791734291384,29.6098514123652,28.9957351578012,29.3736528529175,792765.207534858,0.0,1.0
2011-04-14,62.02,62.12,61.52,61.83,281900,29.2980693138943,29.3453090257838,29.0618707544465,29.2083138613041,596743.690264555,0.0,1.0
2011-04-15,62.49,62.51,61.43,62.02,238500,29.5200959597751,29.529543902153,29.019355013746,29.2980693138943,504871.834438086,0.0,1.0
2011-04-18,62.75,62.78,61.4299,61.74,263700,29.6429192106879,29.6570911242548,29.0193077740341,29.1657981206035,558216.782982488,0.0,1.0
2011-04-19,62.13,62.81,61.89,62.68,242800,29.3500329969728,29.6712630378216,29.2366576884379,29.6098514123652,513974.345499234,0.0,1.0
2011-04-20,64.02,64.08,62.44,63.08,283900,30.2428635516851,30.2712073788188,29.4964761038303,29.7988102599234,600977.416339508,0.0,1.0
2011-04-21,64.13,64.59,63.56,64.01,117600,30.2948272347636,30.5121299094555,30.0255608769932,30.2381395804962,248943.093207207,0.0,1.0
2011-04-25,63.93,64.34,63.46,64.1,235700,30.2003478109845,30.3940306297316,29.9783211651037,30.2806553211967,498944.617933153,0.0,1.0
2011-04-26,64.69,64.74,63.2,63.58,314700,30.559369621345,30.5829894772898,29.8554979141909,30.0350088193711,666176.797893778,0.0,1.0
2011-04-27,65.33,65.4,63.74,64.67,243600,30.8617037774381,30.8947715757608,30.1105923583944,30.5499216789671,515667.835929215,0.0,1.0
2011-04-28,65.34,65.57,64.84,65.33,134900,30.8664277486271,30.975079085973,30.6302291891794,30.8617037774381,285564.823755546,0.0,1.0
2011-04-29,66.25,66.33,64.75,65.22,217000,31.2963091268219,31.3341008963335,30.5877134484788,30.8097400943596,459359.279132347,0.0,1.0
2011-05-02,64.29,66.17,64.08,66.17,365600,30.3704107737869,31.2585173573103,30.2712073788188,31.2585173573103,773925.126501317,0.0,1.0
2011-05-03,63.64,64.01,62.99,63.89,461600,30.0633526465048,30.2381395804962,29.7562945192228,30.1814519262287,977143.97809904,0.0,1.0
2011-05-04,64.26,64.3,63.08,63.8,215000,30.35623886022,30.3751347449758,29.7988102599234,30.1389361855281,455125.553057395,0.0,1.0
2011-05-05,63.22,64.07,62.707,64.06,221500,29.8649458565688,30.2664834076299,29.6226061345754,30.2617594364409,468885.16280099,0.0,1.0
2011-05-06,62.83,64.1,62.43,63.34,303100,29.6807109801995,30.2806553211967,29.4917521326414,29.9216335108362,641621.186659053,0.0,1.0
2011-05-09,64.2,64.54,62.7018,62.97,208000,30.3278950330863,30.4885100535107,29.6201496695572,29.7468465768449,440307.51179506,0.0,1.0
2011-05-10,65.17,65.2,63.95,64.28,190400,30.7861202384148,30.8002921519817,30.2097957533624,30.3656868025979,403050.722335479,0.0,1.0
2011-05-11,64.48,65.37,63.99,64.96,303600,30.460166226377,30.8805996621939,30.2286916381182,30.6869168434468,642679.61817779,0.0,1.0
2011-05-12,64.59,64.68,63.74,64.07,105000,30.5121299094555,30.5546456501561,30.1105923583944,30.2664834076299,222270.618935007,0.0,1.0
2011-05-13,64.9,65.17,63.98,64.7,215700,30.6585730163131,30.7861202384148,30.2239676669293,30.564093592534,456607.357183628,0.0,1.0
2011-05-16,64.29,64.98,63.96,64.32,326700,30.3704107737869,30.6963647858247,30.2145197245514,30.3845826873537,691579.154343491,0.0,1.0
2011-05-17,65.21,65.34,63.48,64.16,329100,30.8050161231707,30.8664277486271,29.9877691074816,30.3089991483305,696659.625633434,0.0,1.0
2011-05-18,65.3,65.5,64.85,65.24,151800,30.8475318638713,30.9420112876503,30.6349531603683,30.8191880367375,321339.809088895,0.0,1.0
2011-05-19,64.9,65.58,64.5,65.58,151300,30.6585730163131,30.979803057162,30.4696141687549,30.979803057162,320281.377570157,0.0,1.0
2011-05-20,64.88,65.04,62.6,64.87,76000,30.6491250739352,30.7247086129584,29.5720596428536,30.6444011027462,160881.590848195,0.0,1.0
2011-05-23,64.33,64.51,63.9382,64.44,71400,30.3893066585427,30.4743381399439,30.2042214673595,30.4412703416212,151144.020875804,0.0,1.0
2011-05-24,64.36,64.97,63.47,64.51,132000,30.4034785721096,30.6916408146358,29.9830451362926,30.4743381399439,279425.920946865,0.0,1.0
2011-05-25,63.97,64.38,63.46,64.04,175800,30.2192436957403,30.4129265144875,29.9783211651037,30.252311494063,372144.521988326,0.0,1.0
2011-05-26,64.88,64.92,63.67,64.02,162900,30.6491250739352,30.668020958691,30.0775245600717,30.2428635516851,344836.988804881,0.0,1.0
2011-05-27,65.1,65.689,64.75,64.75,249900,30.7530524400922,31.0312943431216,30.5877134484788,30.5877134484788,529004.073065315,0.0,1.0
2011-05-31,66.65,66.98,63.87,65.39,520200,31.4852679743801,31.6411590236156,30.1720039838508,30.8900476045718,1101192.15209515,0.0,1.0
2011-06-01,66.62,67.3099,66.46,66.7,336500,31.4710960608132,31.7970028331392,31.3955125217899,31.5088878303248,712324.41211076,0.0,1.0
2011-06-02,66.76,67.66,66.47,66.72,327000,31.5372316574586,31.9623890644645,31.4002364929789,31.5183357727028,692214.213254734,0.0,1.0
2011-06-03,66.65,66.97,65.72,66.35,204300,31.4852679743801,31.6364350524266,31.0459386538073,31.3435488387114,432475.118556398,0.0,1.0
2011-06-06,63.89,66.65,63.84,66.65,220000,30.1814519262287,31.4852679743801,30.1578320702839,31.4852679743801,465709.868244776,0.0,1.0
2011-06-07,66.0,66.5,64.26,64.26,355100,31.178209847098,31.4144084065458,30.35623886022,30.35623886022,751698.064607819,0.0,1.0
2011-06-08,66.53,66.83,65.95,66.0,287500,31.4285803201126,31.5702994557812,31.1545899911533,31.178209847098,608598.123274423,0.0,1.0
2011-06-09,66.63,66.8,65.28,66.28,401700,31.4758200320022,31.5561275422144,30.8380839214933,31.3104810403888,850343.88215421,0.0,1.0
2011-06-10,67.01,67.2,65.53,66.41,228200,31.6553309371824,31.7450863897726,30.9561832012172,31.3718926658452,483068.145152082,0.0,1.0
2011-06-13,66.7,67.14,66.39,67.14,129100,31.5088878303248,31.7167425626388,31.3624447234673,31.7167425626388,273287.018138185,0.0,1.0
2011-06-14,66.43,69.87,66.25,69.87,264100,31.3813406082231,33.0063866972233,31.2963091268219,33.0063866972233,559063.528197478,0.0,1.0
2011-06-15,65.41,66.42,65.22,66.07,191200,30.8994955469497,31.3766166370341,30.8097400943596,31.2112776454207,404744.21276546,0.0,1.0
2011-06-16,64.66,65.24,64.4,65.12,225200,30.7229163382893,30.9985008028147,30.5993784748814,30.9414833273956,473959.953529946,0.376206,1.0
2011-06-17,66.62,66.99,65.07,65.07,337900,31.6542017701336,31.8300056526756,30.917726045971,30.917726045971,711150.392086004,0.0,1.0
2011-06-20,66.35,66.95,66.0,66.72,193300,31.5259124504407,31.8109998275359,31.3596114804686,31.7017163329828,406822.642172906,0.0,1.0
2011-06-21,66.71,67.0,66.61,66.78,199500,31.6969648766978,31.8347571089605,31.6494503138486,31.7302250706923,419871.273220356,0.0,1.0
2011-06-22,66.73,66.9,66.1,66.4,148000,31.7064677892677,31.7872425461113,31.4071260433177,31.5496697318653,311483.450810088,0.0,1.0
2011-06-23,66.03,66.09,64.3,65.64,168500,31.3738658493233,31.4023745870328,30.5518639120322,31.1885590542115,354628.117983107,0.0,1.0
2011-06-24,66.02,66.35,65.51,65.86,122600,31.3691143930384,31.5259124504407,31.1267901225075,31.2930910924797,258026.155873762,0.0,1.0
2011-06-27,66.37,66.63,65.95,66.02,139700,31.5354153630106,31.6589532264185,31.335854199044,31.3691143930384,294015.122149792,0.0,1.0
2011-06-28,66.74,66.91,66.1,66.75,364300,31.7112192455526,31.7919940023962,31.4071260433177,31.7159707018375,766712.30493321,0.0,1.0
2011-06-29,66.82,67.14,66.32,66.98,341800,31.7492308958319,31.9012774969494,31.511658081586,31.8252541963907,719358.401938434,0.0,1.0
2011-06-30,66.73,66.98,65.85,66.75,530800,31.7064677892677,31.8252541963907,31.2883396361948,31.7159707018375,1117131.18709456,0.0,1.0
2011-07-01,67.35,67.48,66.53,66.9,354000,32.0010580789327,32.0628270106366,31.6114386635693,31.7872425461113,745034.740451156,0.0,1.0
2011-07-05,66.82,67.34,66.35,67.32,385200,31.7492308958319,31.9963066226478,31.5259124504407,31.9868037100779,810698.819270582,0.0,1.0
2011-07-06,66.74,67.18,66.18,66.4,375700,31.7112192455526,31.9202833220891,31.4451376935971,31.5496697318653,790704.94911723,0.0,1.0
2011-07-07,66.25,67.46,65.78,67.4,254800,31.4783978875915,32.0533240980668,31.2550794422003,32.0248153603573,536256.643691963,0.0,1.0
2011-07-08,65.98,66.0584,65.33,66.02,141200,31.3501085678987,31.3873599851725,31.041263909379,31.3691143930384,297172.049016111,0.0,1.0
2011-07-11,64.53,65.66,63.865,65.62,262600,30.6611474065854,31.1980619667813,30.3451755636383,31.1790561416416,552672.663396818,0.0,1.0
2011-07-12,64.25,64.68,63.68,64.48,442800,30.5281066306076,30.7324192508592,30.2572736223672,30.6373901251608,931924.810937211,0.0,1.0
2011-07-13,64.7,65.33,64.35,64.66,289300,30.741922163429,31.041263909379,30.5756211934568,30.7229163382893,608865.961617287,0.0,1.0
2011-07-14,64.28,65.11,64.175,65.0,358100,30.5423609994624,30.9367318711107,30.4924707084708,30.8844658519766,753663.67388576,0.0,1.0
2011-07-15,63.95,64.71,63.24,64.7,296300,30.3855629420601,30.7466736197139,30.0482095458308,30.741922163429,623598.286993439,0.0,1.0
2011-07-18,64.19,64.19,62.73,63.52,183700,30.4995978928981,30.4995978928981,29.8058852752999,30.1812503218085,386618.310228468,0.0,1.0
2011-07-19,65.09,65.2,64.29,64.29,194200,30.9272289585409,30.979494977675,30.5471124557473,30.5471124557473,408716.798292696,0.0,1.0
2011-07-20,66.22,66.24,65.1501,65.3,122700,31.4641435187368,31.4736464313066,30.9557852108132,31.0270095405242,258236.61766485,0.0,1.0
2011-07-21,66.49,66.68,66.12,66.29,273800,31.5924328384296,31.6827105078431,31.4166289558876,31.4974037127312,576244.383998663,0.0,1.0
2011-07-22,66.07,66.67,65.74,66.43,217200,31.392871674463,31.6779590515582,31.2360736170606,31.5639241007201,457123.010242913,0.0,1.0
2011-07-25,66.41,66.59,65.29,65.73,196600,31.5544211881503,31.6399474012788,31.0222580842393,31.2313221607757,413767.881278806,0.0,1.0
2011-07-26,65.86,66.53,65.551,66.53,216900,31.2930910924797,31.6114386635693,31.1462710932757,31.6114386635693,456491.624869649,0.0,1.0
2011-07-27,65.41,66.2379,65.17,65.67,289700,31.0792755596583,31.4726486254868,30.9652406088202,31.2028134230662,609707.808781639,0.0,1.0
2011-07-28,66.07,66.5,65.16,65.28,345100,31.392871674463,31.5971842947145,30.9604891525353,31.0175066279544,726303.641044334,0.0,1.0
2011-07-29,66.3,66.41,65.42,65.42,274300,31.5021551690161,31.5544211881503,31.0840270159432,31.0840270159432,577296.692954103,0.0,1.0
2011-08-01,66.8,67.1,66.09,66.91,475800,31.7397279832621,31.8822716718097,31.4023745870328,31.7919940023962,1001377.20199622,0.0,1.0
2011-08-02,65.36,67.27,65.32,66.84,204800,31.0555182782337,31.9630464286533,31.036512453094,31.7587338084018,431025.748148014,0.0,1.0
2011-08-03,65.19,65.55,64.2,65.28,291100,30.9747435213901,31.1457959476472,30.5043493491831,31.0175066279544,612654.273856869,0.0,1.0
2011-08-04,62.07,66.09,61.97,65.44,358900,29.4922891604952,31.4023745870328,29.444774597646,31.0935299285131,755347.368214464,0.0,1.0
2011-08-05,61.52,62.27,59.96,62.27,377700,29.2309590648246,29.5873182861936,28.4897318843772,29.5873182861936,794914.184938989,0.0,1.0
2011-08-08,56.92,60.14,56.45,59.95,414400,27.0452891737617,28.5752580975057,26.8219707283705,28.4849804280923,872153.662268246,0.0,1.0
2011-08-09,60.94,60.98,57.47,58.24,601700,28.9553746002993,28.974380425439,27.3066192694322,27.672481403371,1266348.59697588,0.0,1.0
2011-08-10,59.24,60.85,58.4,60.11,285600,28.147627031863,28.912611493735,27.7485047039298,28.561003728651,601078.875347035,0.0,1.0
2011-08-11,61.08,61.44,59.39,59.83,308900,29.0218949882882,29.1929474145453,28.2188988761368,28.4279629526732,650116.472670514,0.0,1.0
2011-08-12,63.5,63.56,61.11,61.5,247800,30.1717474092387,30.2002561469482,29.0361493571429,29.2214561522548,521524.318315809,0.0,1.0
2011-08-15,65.66,65.84,64.183,64.36,224700,31.1980619667813,31.2835881799098,30.4962718734987,30.5803726497418,472907.644574505,0.0,1.0
2011-08-16,64.84,65.13,63.83,64.67,240700,30.8084425514179,30.9462347836806,30.328545466641,30.7276677945743,506581.531148569,0.0,1.0
2011-08-17,65.52,66.03,64.3,65.18,209700,31.1315415787924,31.3738658493233,30.5518639120322,30.9699920651052,441338.375911321,0.0,1.0
2011-08-18,61.89,64.84,61.65,63.96,291100,29.4067629473667,30.8084425514179,29.2927279965286,30.390314398345,612654.273856868,0.0,1.0
2011-08-19,60.0,62.25,60.0,61.2,282000,28.5087377095169,29.5778153736238,28.5087377095169,29.0789124637072,593502.25086787,0.0,1.0
2011-08-22,60.71,61.72,60.26,61.4,597900,28.8460911057462,29.325988190523,28.6322755729248,29.1739415894056,1258351.04891454,0.0,1.0
2011-08-23,61.78,61.85,60.0,60.95,311200,29.3544969282325,29.387757122227,28.5087377095169,28.9601260565842,654957.093865537,0.0,1.0
2011-08-24,62.57,62.74,60.87,61.58,250700,29.7298619747412,29.8106367315848,28.9221144063049,29.2594678025341,527627.710257358,0.0,1.0
2011-08-25,61.45,63.37,61.08,63.33,226200,29.1976988708302,30.1099784775347,29.0218949882882,30.0909726523951,476064.571440824,0.0,1.0
2011-08-26,61.47,61.83,60.11,61.0,216400,29.2072017834,29.3782542096571,28.561003728651,28.9838833380088,455439.31591421,0.0,1.0
2011-08-29,63.8,63.93,61.99,62.18,254200,30.3142910977863,30.3760600294902,29.4542775102158,29.5445551796293,534993.872945434,0.0,1.0
2011-08-30,64.36,64.95,63.13,63.63,153000,30.5803726497418,30.860708570552,29.9959435266967,30.2335163409426,322006.540364482,0.0,1.0
2011-08-31,65.78,65.88,64.4129,64.83,309100,31.2550794422003,31.3025940050495,30.605507853489,30.803691095133,650537.396252691,0.0,1.0
2011-09-01,66.11,66.91,65.76,65.78,644400,31.4118774996027,31.7919940023962,31.2455765296305,31.2550794422003,1356215.78177041,0.0,1.0
2011-09-02,64.69,66.17,64.33,65.36,188200,30.7371707071441,31.4403862373122,30.566118280887,31.0555182782337,396089.090827423,0.0,1.0
2011-09-06,63.68,64.28,62.53,62.53,387500,30.2572736223672,30.5423609994624,29.7108561496015,29.7108561496015,815539.440465603,0.0,1.0
2011-09-07,65.52,65.62,64.64,64.8,239700,31.1315415787924,31.1790561416416,30.7134134257195,30.7894367262782,504476.91323769,0.0,1.0
2011-09-08,65.36,65.69,64.56,65.44,99600,31.0555182782337,31.2123163356361,30.6754017754402,31.0935299285131,209619.943923546,0.0,1.0
2011-09-09,64.22,65.8,63.78,64.63,357900,30.5138522617529,31.2645823547702,30.3047881852164,30.7086619694346,753242.750303584,0.0,1.0
2011-09-12,62.66,64.41,61.52,63.86,378400,29.7726250813054,30.6041299311664,29.2309590648246,30.3427998354958,796387.417476605,0.0,1.0
2011-09-13,62.4,62.98,62.0,62.85,321200,29.6490872178975,29.9246716824229,29.4590289665008,29.8629027507189,676003.272974327,0.0,1.0
2011-09-14,62.74,63.17,61.6,62.62,232300,29.8106367315848,30.0149493518363,29.268970715104,29.7536192561658,488902.740697186,0.0,1.0
2011-09-15,63.7,63.82,62.78,63.26,149900,30.2667765349371,30.3237940103561,29.8296425567245,30.0577124584006,315482.224840758,0.0,1.0
2011-09-16,65.85,66.02,63.0,63.86,866200,31.2883396361948,31.3691143930384,29.9341745949927,30.3427998354958,1823020.03440336,0.0,1.0
2011-09-19,63.62,64.88,63.36,64.54,230000,30.3879486482607,30.9897847893611,30.2637602381924,30.8273845608102,481526.415927964,0.335021,1.0
2011-09-20,62.86,64.255,62.65,63.71,188500,30.0249363726763,30.6912549574661,29.9246303491596,30.4309369440536,394642.301749658,0.0,1.0
2011-09-21,60.11,62.15,60.08,62.11,372900,28.7114051123381,29.6858064836436,28.6970756804072,29.6667005744023,780700.871737121,0.0,1.0
2011-09-22,58.26,60.0,57.67,60.0,482900,27.8277568099288,28.6588638619246,27.5459446486199,28.6588638619246,1010996.11413745,0.0,1.0
2011-09-23,56.9,58.65,56.635,58.3,745600,27.1781558957252,28.0140394250313,27.0515792470017,27.8468627191701,1560983.02485169,0.0,1.0
2011-09-26,56.14,57.59,55.5,57.59,857000,26.8151436201408,27.5077328301373,26.5094490722803,27.5077328301373,1794209.29760985,0.0,1.0
2011-09-27,57.73,58.7,56.76,58.7,704900,27.5746035124818,28.0379218115829,27.1112852133807,28.0379218115829,1475773.78516357,0.0,1.0
2011-09-28,56.0,58.18,55.98,57.71,439000,26.7482729377963,27.7895449914462,26.7387199831757,27.5650505578611,919087.376488592,0.0,1.0
2011-09-29,57.44,58.13,56.51,57.26,432100,27.4360856704825,27.7656626048946,26.9918732806227,27.3501090788967,904641.584010753,0.0,1.0
2011-09-30,55.7,56.97,55.63,56.61,245600,26.6049786184867,27.2115912368974,26.5715432773144,27.0396380537259,514186.468486556,0.0,1.0
2011-10-03,54.7,56.68,54.54,55.94,491600,26.1273308874546,27.0730733948981,26.0509072504895,26.7196140739344,1029210.3742182,0.0,1.0
2011-10-04,55.78,55.93,53.64,54.1,458000,26.6431904369692,26.7148375966241,25.6210242925606,25.8407422488354,958865.645630469,0.0,1.0
2011-10-05,56.57,56.64,55.12,55.89,315900,27.0205321444846,27.0539674856568,26.3279429344881,26.6957316873828,661366.064311494,0.0,1.0
2011-10-06,57.58,57.7,56.34,56.85,452400,27.502956352827,27.5602740805508,26.9106731663472,27.1542735091736,947141.524199177,0.0,1.0
2011-10-07,56.7,58.48,56.47,58.27,431500,27.0826263495188,27.9328393107558,26.9727673713814,27.8325332872391,903385.428143113,0.0,1.0
2011-10-10,57.93,58.3,57.36,57.97,334900,27.6701330586882,27.8468627191701,27.3978738519999,27.6892389679295,701144.33345337,0.0,1.0
2011-10-11,58.28,58.66,57.48,57.49,361400,27.8373097645494,28.0188159023416,27.4551915797238,27.4599680570341,756624.550940723,0.0,1.0
2011-10-12,59.25,59.53,58.6,59.5,558500,28.3006280636505,28.4343694283395,27.9901570384797,28.4200399964086,1169271.75345986,0.0,1.0
2011-10-13,59.18,59.7548,58.0,58.97,272800,28.2671927224783,28.5417446382755,27.7035683998604,28.1668866989616,571132.20115282,0.0,1.0
2011-10-14,59.98,62.51,59.4,62.51,197100,28.649310907304,29.8577596668151,28.3722752233054,29.8577596668151,412647.202519137,0.0,1.0
2011-10-17,59.97,60.33,58.8,59.63,307100,28.6445344299936,28.8164876131652,28.0856865846861,28.4821342014427,642942.444919469,0.0,1.0
2011-10-18,60.28,60.66,59.3,60.66,523000,28.7926052266136,28.9741113644058,28.3245104502021,28.9741113644058,1094949.19795793,0.0,1.0
2011-10-19,59.95,60.69,59.5,60.21,193700,28.634981475373,28.9884407963367,28.4200399964086,28.7591698854413,405528.985935855,0.0,1.0
2011-10-20,59.22,60.58,58.84,59.6,195300,28.2862986317196,28.9358995459232,28.1047924939274,28.4678047695118,408878.734916223,0.0,1.0
2011-10-21,60.83,60.83,59.68,59.68,204900,29.0553114786812,29.0553114786812,28.5060165879943,28.5060165879943,428977.228798434,0.0,1.0
2011-10-24,61.69,61.95,60.88,60.88,174700,29.4660885273688,29.5902769374372,29.0791938652328,29.0791938652328,365750.71679398,0.0,1.0
2011-10-25,61.06,61.91,60.72,61.09,358100,29.1651704568186,29.5711710281959,29.0027702282677,29.1794998887496,749715.693668713,0.0,1.0
2011-10-26,61.45,61.64,60.78,61.59,149900,29.3514530719211,29.4422061408172,29.0314290921296,29.4183237542656,313829.607598269,0.0,1.0
2011-10-27,63.39,64.49,62.39,63.09,893300,30.2780896701233,30.8035021742586,29.8004419390913,30.1347953508137,1870206.72760196,0.0,1.0
2011-10-28,64.07,64.5,62.376,63.73,338300,30.6028901272252,30.8082786515689,29.7937548708568,30.4404898986742,708262.550036652,0.0,1.0
2011-10-31,62.38,63.2,62.26,62.65,249300,29.7956654617809,30.1873366012273,29.7383477340571,29.9246303491596,521932.763003659,0.0,1.0
2011-11-01,61.18,61.77,56.92,60.36,480700,29.2224881845425,29.5043003458514,27.1877088503458,28.8308170450962,1006390.20928944,0.0,1.0
2011-11-02,61.18,62.77,60.9,61.74,327400,29.2224881845425,29.9819480768835,29.0887468198535,29.4899709139204,685442.385107892,0.0,1.0
2011-11-03,61.67,62.8,60.65,62.16,304100,29.4565355727482,29.9962775088144,28.9693348870955,29.6905829609539,636661.665581277,0.0,1.0
2011-11-04,60.51,61.99,60.09,61.63,266700,28.902464204751,29.6093828466784,28.7018521577175,29.4374296635069,558361.283165164,0.0,1.0
2011-11-07,60.17,61.9399,59.52,60.57,172800,28.7400639762001,29.5854526953537,28.4295929510292,28.9311230686129,361772.889879791,0.0,1.0
2011-11-08,61.65,61.72,60.35,60.56,231500,29.4469826181275,29.4804179592998,28.8260405677858,28.9263465913026,484666.80559706,0.0,1.0
2011-11-09,60.54,61.25,60.05,60.05,435100,28.9167936366819,29.2559235257147,28.6827462484762,28.6827462484762,910922.363348945,0.0,1.0
2011-11-10,58.92,60.96,58.7,60.94,271800,28.14300431241,29.1174056837154,28.0379218115829,29.1078527290948,569038.608040089,0.0,1.0
2011-11-11,59.46,60.06,58.79,59.52,277500,28.4009340871673,28.6875227257865,28.0809101073758,28.4295929510292,580972.088782652,0.0,1.0
2011-11-14,59.28,60.2,58.87,59.21,93700,28.3149574955815,28.754393408131,28.1191219258584,28.2815221544093,196169.674662827,0.0,1.0
2011-11-15,59.3,59.46,58.55,58.55,169200,28.3245104502021,28.4009340871673,27.9662746519281,27.9662746519281,354235.954673964,0.0,1.0
2011-11-16,58.8,59.93,58.72,58.93,248000,28.0856865846861,28.6254285207524,28.0474747662035,28.1477807897203,519211.091957109,0.0,1.0
2011-11-17,58.8,59.87,58.6,58.98,319600,28.0856865846861,28.5967696568904,27.9901570384797,28.1716631762719,669112.358828597,0.0,1.0
2011-11-18,58.06,58.88,58.0,58.8,342800,27.7322272637224,28.1238984031687,27.7035683998604,28.0856865846861,717683.719043939,0.0,1.0
2011-11-21,56.66,57.99,56.25,57.99,191200,27.0635204402775,27.6987919225501,26.8676848705543,27.6987919225501,400295.003154029,0.0,1.0
2011-11-22,57.01,57.84,55.6701,56.63,269400,27.2306971461387,27.6271447628953,26.5906969513288,27.0491910083465,564013.984569537,0.0,1.0
2011-11-23,54.66,56.51,54.64,56.46,189200,26.1082249782133,26.9918732806227,26.0986720235927,26.9679908940711,396107.816928569,0.0,1.0
2011-11-25,54.68,55.185,54.14,54.99,165300,26.117777932834,26.3589900370052,25.8598481580766,26.2658487294539,346070.941534314,0.0,1.0
2011-11-28,56.41,56.53,55.81,56.21,218700,26.9441085075194,27.0014262352433,26.6575198689002,26.848578961313,457868.813754113,0.0,1.0
2011-11-29,56.05,56.7791,55.93,56.42,192800,26.7721553243479,27.1204082850434,26.7148375966241,26.9488849848298,403644.752134398,0.0,1.0
2011-11-30,57.76,58.46,57.12,57.43,298300,27.5889329444128,27.9232863561352,27.2832383965522,27.4313091931722,624518.825527441,0.0,1.0
2011-12-01,58.09,58.17,57.16,57.32,244500,27.7465566956533,27.7847685141359,27.3023443057935,27.3787679427586,511883.516062554,0.0,1.0
2011-12-02,58.03,58.97,57.72,58.55,189300,27.7178978317914,28.1668866989616,27.5698270351715,27.9662746519281,396317.176239842,0.0,1.0
2011-12-05,58.31,58.86,57.79,58.75,155700,27.8516391964804,28.114345448548,27.6032623763437,28.0618041981345,325972.447652104,0.0,1.0
2011-12-06,57.39,58.2,57.25,58.17,146400,27.4122032839309,27.7990979460669,27.3453326015864,27.7847685141359,306502.031703712,0.0,1.0
2011-12-07,57.59,57.87,56.4,56.88,249800,27.5077328301373,27.6414741948263,26.9393320302091,27.1686029411045,522979.559560023,0.0,1.0
2011-12-08,57.03,58.49,56.48,57.32,139000,27.2402501007593,27.9376157880662,26.9775438486917,27.3787679427586,291009.442669509,0.0,1.0
2011-12-09,59.39,59.93,57.33,57.33,486600,28.367498745995,28.6254285207524,27.383544420069,27.383544420069,1018742.40865455,0.0,1.0
2011-12-12,59.32,59.48,58.21,58.7,322700,28.3340634048228,28.4104870417879,27.8038744233772,28.0379218115829,675602.497478061,0.0,1.0
2011-12-13,59.06,60.52,58.75,59.51,346100,28.2098749947545,28.9072406820613,28.0618041981345,28.4248164737189,724592.576315948,0.0,1.0
2011-12-14,58.85,59.81,58.44,58.98,333300,28.1095689712377,28.5681107930285,27.9137334015146,28.1716631762719,697794.584473002,0.0,1.0
2011-12-15,58.38,60.2827,58.2003,59.17,306500,27.8850745376526,28.7938948754874,27.7992412403862,28.262416245168,641686.289051831,0.0,1.0
2011-12-16,59.62,59.89,58.12,58.26,305600,28.4773577241324,28.6063226115111,27.7608861275843,27.8277568099288,639802.055250373,0.0,1.0
2011-12-19,59.03,60.77,58.89,59.49,506400,28.3619341499285,29.1979457613274,28.2946688478619,28.5829487138616,1053975.79170655,0.34835,1.0
2011-12-20,60.24,60.5,59.71,59.95,295800,28.9432985463611,29.0682198216276,28.6886513313947,28.8039632777946,615651.736150864,0.0,1.0
2011-12-21,60.92,60.96,59.99,60.51,252500,29.2700157278273,29.2892343855606,28.8231819355279,29.0730244860609,525530.9782897,0.0,1.0
2011-12-22,61.18,61.45,60.36,60.92,303900,29.3949370030938,29.5246629427936,29.000954519561,29.2700157278273,632510.353672237,0.0,1.0
2011-12-23,61.47,62.15,60.99,61.39,184500,29.5342722716603,29.8609894531265,29.3036483788606,29.4958349561937,384001.843542375,0.0,1.0
2011-12-27,59.19,61.37,58.97,61.37,447800,28.4388087808617,29.486225627327,28.3331061633286,29.486225627327,932010.978527241,0.0,1.0
2011-12-28,58.36,58.97,56.92,57.98,377600,28.0400216328956,28.3331061633286,27.3481499544965,27.8574443844292,785902.960008678,0.0,1.0
2011-12-29,58.95,59.08,57.42,58.17,310100,28.3234968344619,28.3859574720951,27.5883831761629,27.9487330086624,645414.480663906,0.0,1.0
2011-12-30,59.56,59.82,58.571,58.84,157500,28.6165813648948,28.7415026401613,28.1414000524388,28.2706455256953,327806.451804467,0.0,1.0
2012-01-03,60.26,61.0,59.67,59.95,372400,28.9529078752277,29.3084530432939,28.6694326736614,28.8039632777946,775080.143822117,0.0,1.0
2012-01-04,60.58,60.93,60.03,60.03,128600,29.1066571370942,29.2748203922606,28.8424005932612,28.8424005932612,267656.569536853,0.0,1.0
2012-01-05,60.17,60.68,59.23,59.98,239000,28.9096658953278,29.1547037814274,28.458027438595,28.8183772710946,497433.282420746,0.0,1.0
2012-01-06,57.52,57.79,56.872,57.78,459000,27.6364298204962,27.766155760196,27.3250875652166,27.7613510957627,955321.659544444,0.0,1.0
2012-01-09,57.84,58.222,57.64,57.79,131700,27.7901790823626,27.9737172637157,27.6940857936961,27.766155760196,274108.633032688,0.0,1.0
2012-01-10,58.59,59.89,58.23,59.75,240700,28.1505289148621,28.7751352911946,27.9775609952624,28.707869989128,500971.51078943,0.0,1.0
2012-01-11,59.3,59.48,58.42,58.55,274400,28.4916600896283,28.5781440494282,28.0688496194956,28.1313102571288,571111.68492156,0.0,1.0
2012-01-12,58.4,59.93,58.34,59.41,312000,28.0592402906289,28.7943539489279,28.030412304029,28.5445113983949,649368.971193611,0.0,1.0
2012-01-13,58.22,58.4,57.69,58.08,220800,27.972756330829,28.0592402906289,27.7181091158627,27.9054910287625,459553.425767786,0.0,1.0
2012-01-17,57.47,58.05,57.25,57.97,358100,27.6124064983295,27.8910770354625,27.5067038807963,27.8526397199959,745317.399309077,0.0,1.0
2012-01-18,57.78,57.89,57.12,57.21,421000,27.7613510957627,27.8142024045293,27.4442432431631,27.487485223063,876231.848950351,0.0,1.0
2012-01-19,58.21,58.34,57.63,57.85,404600,27.9679516663957,28.030412304029,27.6892811292628,27.7949837467959,842098.351746586,0.0,1.0
2012-01-20,58.02,58.45,57.82,58.22,343500,27.8766630421625,28.0832636127956,27.780569753496,27.972756330829,714930.261554504,0.0,1.0
2012-01-23,58.17,58.56,57.6,58.26,490900,27.9487330086624,28.1361149215622,27.6748671359628,27.9919749885623,1021715.47422738,0.0,1.0
2012-01-24,58.1,58.38,57.94,58.1,565000,27.9151003576291,28.0496309617623,27.8382257266959,27.9151003576291,1175940.60488587,0.0,1.0
2012-01-25,58.17,59.19,57.73,59.18,911500,27.9487330086624,28.4388087808617,27.737327773596,28.4340041164284,1897114.79885569,0.0,1.0
2012-01-26,58.09,58.59,57.85,58.14,1017200,27.9102956931958,28.1505289148621,27.7949837467959,27.9343190153624,2117109.35095558,0.0,1.0
2012-01-27,57.91,58.23,57.81,58.09,968600,27.8238117333959,27.9775609952624,27.7757650890626,27.9102956931958,2015957.64582734,0.0,1.0
2012-01-30,60.92,61.36,57.93,57.93,1173400,29.2700157278273,29.4814209628937,27.8334210622626,27.8334210622626,2442210.0987134,0.0,1.0
2012-01-31,62.01,62.18,60.47,61.25,766700,29.7937241510599,29.8754034464265,29.0538058283276,29.4285696541271,1595740.99427609,0.0,1.0
2012-02-01,60.25,61.5,60.18,60.98,3885400,28.9481032107944,29.5486862649602,28.9144705597611,29.2988437144273,8086725.00216555,0.0,1.0
2012-02-02,60.57,60.9,60.34,60.71,1687300,29.1018524726609,29.2604063989606,28.9913451906943,29.1691177747274,3511795.72145826,0.0,1.0
2012-02-03,62.47,62.83,60.8521,61.05,1361900,30.014738714993,30.1877066345927,29.237392056325,29.3324763654605,2834537.18547621,0.0,1.0
2012-02-06,62.44,62.86,61.82,62.06,448000,30.000324721693,30.2021206278927,29.7024355268267,29.8177474732266,932427.24068826,0.0,1.0
2012-02-07,62.38,62.69,61.43,62.26,730400,29.9769601190201,30.1259318669665,29.5204337946683,29.9192936359441,1519912.35332402,0.011371,1.0
2012-02-08,63.51,63.58,62.5,62.5,1476600,30.519986167986,30.5536249497804,30.0346266020962,30.0346266020962,3072703.42403921,0.0,1.0
2012-02-09,63.13,63.71,62.9,63.59,585500,30.3373756382453,30.6160969731128,30.2268482123496,30.5584304900367,1218385.38180615,0.0,1.0
2012-02-10,62.84,63.28,62.17,63.17,403300,30.1980149708116,30.4094587420903,29.8760437736371,30.3565977992706,839239.666067325,0.0,1.0
2012-02-13,63.5,63.62,62.5636,62.87,442100,30.5151806277297,30.5728471108057,30.0651898381265,30.2124315915806,919979.807508963,0.0,1.0
2012-02-14,63.32,63.38,62.74,63.25,451600,30.4286809031157,30.4575141446537,30.1499595682482,30.3950421213213,939748.65657328,0.0,1.0
2012-02-15,62.7,63.71,62.42,63.41,484600,30.1307374072229,30.6160969731128,29.9961822800455,30.4719307654227,1008419.39542828,0.0,1.0
2012-02-16,63.14,63.24,62.0813,62.56,335600,30.3421811785016,30.390236581065,29.8334186315634,30.0634598436342,698360.604840552,0.0,1.0
2012-02-17,64.3,64.36,62.19,63.06,743700,30.8996238482365,30.9284570897746,29.8856548541498,30.303736856451,1547588.74201406,0.0,1.0
2012-02-21,64.02,64.26,63.68,64.05,512600,30.7650687210592,30.8804016872112,30.6016803523437,30.7794853418282,1066685.47688101,0.0,1.0
2012-02-22,64.49,64.7,64.0,64.2,661700,30.9909291131069,31.09184545849,30.7554576405465,30.8515684456732,1376952.36061679,0.0,1.0
2012-02-23,64.48,64.76,64.11,64.14,308000,30.9861235728506,31.120678700028,30.8083185833662,30.8227352041352,640926.895980005,0.0,1.0
2012-02-24,64.5,64.75,63.9287,64.42,359700,30.9957346533633,31.1158731597716,30.7211941385188,30.9572903313126,748511.053519505,0.0,1.0
2012-02-27,64.16,64.26,63.58,63.6,142300,30.8323462846478,30.8804016872112,30.5536249497804,30.5632360302931,296116.549668685,0.0,1.0
2012-02-28,64.48,64.6,63.97,63.97,337000,30.9861235728506,31.0437900559266,30.7410410197775,30.7410410197775,701273.908913187,0.0,1.0
2012-02-29,63.9,64.69,63.7,64.42,333600,30.7074022379831,31.0870399182336,30.6112914328564,30.9572903313126,694198.741879643,0.0,1.0
2012-03-01,64.82,65.18,64.0,64.0,400200,31.149511941566,31.3225113907941,30.7554576405465,30.7554576405465,832788.778477916,0.0,1.0
2012-03-02,64.19,65.19,64.12,64.9,184600,30.8467629054169,31.3273169310504,30.8131241236225,31.1879562636167,384139.951291912,0.0,1.0
2012-03-05,64.0,64.33,63.74,64.19,282100,30.7554576405465,30.9140404690055,30.6305135938818,30.8467629054169,587030.770636232,0.0,1.0
2012-03-06,62.38,64.15,62.15,64.15,418100,29.9769601190201,30.8275407443915,29.8664326931244,30.8275407443915,870037.451978054,0.0,1.0
2012-03-07,63.4,63.67,62.2448,62.37,207200,30.4671252251664,30.5968748120874,29.9119892147545,29.9721545787638,431169.002750185,0.0,1.0
2012-03-08,64.62,64.77,64.03,64.22,338400,31.0534011364393,31.1254842402843,30.7698742613155,30.8611795261859,704187.212985824,0.0,1.0
2012-03-09,64.56,65.0,64.45,64.94,265700,31.0245678949013,31.23601166618,30.9717069520816,31.207178424642,552903.494356777,0.0,1.0
2012-03-12,63.82,64.62,63.56,64.55,255200,30.6689579159324,31.0534011364393,30.5440138692677,31.0197623546449,531053.713812005,0.0,1.0
2012-03-13,65.62,65.77,64.23,64.27,625500,31.5339551620728,31.6060382659178,30.8659850664422,30.8852072274675,1301622.64102433,0.0,1.0
2012-03-14,65.73,66.11,65.51,65.65,595100,31.5868161048925,31.7694266346332,31.4810942192531,31.5483717828418,1238362.32401851,0.0,1.0
2012-03-15,65.67,65.86,65.16,65.77,330600,31.5579828633545,31.6492881282249,31.3129003102814,31.6060382659178,687955.947438278,0.0,1.0
2012-03-16,64.84,65.99,64.78,65.91,403100,31.1591230220787,31.7117601515572,31.1302897805406,31.6733158295065,838823.479771233,0.0,1.0
2012-03-19,65.01,65.38,64.33,64.33,116200,31.2408172064364,31.4186221959208,30.9140404690055,30.9140404690055,241804.23802882,0.0,1.0
2012-03-20,64.92,65.0,64.12,64.6,356900,31.1975673441293,31.23601166618,30.8131241236225,31.0437900559266,742684.445374235,0.0,1.0
2012-03-21,64.86,65.11,64.5,65.08,229900,31.1687341025913,31.2888726089997,30.9957346533633,31.2744559882307,478406.147356504,0.0,1.0
2012-03-22,64.89,65.96,64.29,65.96,362400,31.1831507233603,31.6973435307882,30.8948183079802,31.6973435307882,754129.568516735,0.0,1.0
2012-03-23,64.99,65.06,64.52,64.95,251400,31.2312061259237,31.264844907718,31.0053457338759,31.2119839648983,523146.174186277,0.0,1.0
2012-03-26,65.79,65.93,65.01,65.37,724100,31.6156493464305,31.6829269100192,31.2408172064364,31.4138166556644,1506802.48499715,0.0,1.0
2012-03-27,65.46,65.87,65.34,65.53,350100,31.6487494271621,31.8469771580686,31.5907315547017,31.6825931860974,724121.692477723,0.398879,1.0
2012-03-28,64.68,65.59,64.46,65.43,215800,31.2716332561694,31.7116021223276,31.1652671566586,31.634244959047,446345.219185068,0.0,1.0
2012-03-29,63.91,65.22,63.46,64.31,325300,30.8993519078816,31.5327136822413,30.681784886155,31.0927448160831,672827.153850338,0.0,1.0
2012-03-30,64.66,64.69,63.71,64.0,325000,31.2619636107593,31.2764680788744,30.8026554537809,30.9428653122269,672206.6553992,0.0,1.0
2012-04-02,65.29,65.46,64.21,64.87,303400,31.5665574411765,31.6487494271621,31.0443965890327,31.363494887565,627530.766917284,0.0,1.0
2012-04-03,65.93,65.95,65.05,65.49,510500,31.8759860942988,31.8856557397089,31.4505216962557,31.6632538952772,1055881.53101936,0.0,1.0
2012-04-04,64.73,65.45,64.58,65.16,175500,31.2958073696945,31.6439146044571,31.223285029119,31.5037047460111,362991.593915568,0.0,1.0
2012-04-05,65.39,65.67,64.02,64.28,176500,31.6149056682269,31.7502807039679,30.952534957637,31.0782403479679,365059.922086027,0.0,1.0
2012-04-09,64.71,65.76,64.46,64.78,196000,31.2861377242845,31.7937941083132,31.1652671566586,31.3199814832197,405392.321409979,0.0,1.0
2012-04-10,64.26,65.68,63.73,64.6,241600,31.0685707025579,31.7551155266729,30.812325099191,31.2329546745291,499708.085982913,0.0,1.0
2012-04-11,65.51,65.63,64.11,64.8,410600,31.6729235406873,31.7309414131477,30.9960483619823,31.3296511286298,849255.546790497,0.0,1.0
2012-04-12,65.77,65.99,65.14,65.57,402900,31.7986289310182,31.904995030529,31.494035100601,31.7019324769175,833329.419877963,0.0,1.0
2012-04-13,65.08,65.8,64.92,65.8,276200,31.4650261643708,31.8131333991333,31.3876690010902,31.8131333991333,571272.240680797,0.0,1.0
2012-04-16,66.01,66.1,65.1,65.6,282100,31.9146646759391,31.9581780802844,31.4746958097808,31.7164369450326,583475.376886505,0.0,1.0
2012-04-17,66.15,66.95,65.23,66.31,180000,31.9823521938096,32.3691380102124,31.5375485049463,32.0597093570901,372299.070682634,0.0,1.0
2012-04-18,65.69,66.2,65.05,66.06,154500,31.7599503493779,32.0065263073348,31.4505216962557,31.9388387894643,319556.702335928,0.0,1.0
2012-04-19,65.96,66.39,65.45,65.68,224400,31.8904905624139,32.0983879387304,31.6439146044571,31.7551155266729,464132.841451017,0.0,1.0
2012-04-20,66.36,66.44,65.63,66.0,138200,32.0838834706153,32.1225620522556,31.7309414131477,31.909829853234,285842.953157445,0.0,1.0
2012-04-23,66.14,66.2,65.49,65.75,314600,31.9775173711045,32.0065263073348,31.6632538952772,31.7889592856082,650696.042426426,0.0,1.0
2012-04-24,65.77,66.27,65.43,66.2,393600,31.7986289310182,32.04037006627,31.634244959047,32.0065263073348,814093.967892693,0.0,1.0
2012-04-25,66.85,66.88,66.05,66.12,181200,32.3207897831621,32.3352942512772,31.9340039667592,31.9678477256945,374781.064487184,0.0,1.0
2012-04-26,66.91,67.0,66.25,66.54,333000,32.3497987193923,32.3933121237376,32.0307004208599,32.170910279306,688753.280762872,0.0,1.0
2012-04-27,67.51,67.58,66.79,67.0,387800,32.6398880816944,32.6737318406296,32.2917808469319,32.3933121237376,802097.66450403,0.0,1.0
2012-04-30,67.83,67.88,67.0,67.45,374900,32.7946024082555,32.8187765217807,32.3933121237376,32.6108791454642,775416.231105109,0.0,1.0
2012-05-01,69.05,69.19,66.74,67.95,261300,33.3844507782699,33.4521382961404,32.2676067334067,32.852620280716,540454.150940956,0.0,1.0
2012-05-02,69.07,69.27,68.44,68.8,635200,33.3941204236799,33.4908168777806,33.0895265932627,33.263580210644,1313802.05387561,0.0,1.0
2012-05-03,69.25,69.49,68.49,69.1,442100,33.4811472323706,33.5971829772914,33.1137007067879,33.408624891795,914407.884159957,0.0,1.0
2012-05-04,69.0,69.48,68.71,69.15,349000,33.3602766647447,33.5923481545864,33.2200668062987,33.4327990053202,721846.531490217,0.0,1.0
2012-05-07,69.16,69.5,68.985,69.19,695400,33.4376338280252,33.6020177999965,33.3530244306871,33.4521382961404,1438315.40973724,0.0,1.0
2012-05-08,67.89,69.0,67.68,68.5,1055100,32.8236113444857,33.3602766647447,32.72208006768,33.1185355294929,2182293.05265138,0.0,1.0
2012-05-09,68.31,68.8,67.14,67.49,592400,33.0266738980972,33.263580210644,32.4609996416081,32.6302184362843,1225277.60817996,0.0,1.0
2012-05-10,66.74,68.2,66.6296,68.0,434000,32.2676067334067,32.9734908483418,32.2142302907431,32.8767943942411,897654.425979238,0.0,1.0
2012-05-11,64.81,66.2,64.6201,66.09,432700,31.3344859513348,32.0065263073348,31.2426726681662,31.9533432575794,894965.599357643,0.0,1.0
2012-05-14,63.42,64.41,63.32,64.1,464600,30.6624455953349,31.1410930431334,30.6140973682845,30.9912135392773,960945.267995287,0.0,1.0
2012-05-15,62.44,64.89,62.26,63.59,436200,30.1886329702414,31.3731645329751,30.1016061615508,30.7446375813205,902204.74795425,0.0,1.0
2012-05-16,63.01,63.72,62.26,62.66,573600,30.4642178644284,30.807490276486,30.1016061615508,30.2949990697522,1186393.03857533,0.0,1.0
2012-05-17,62.04,63.54,62.03,63.05,232300,29.99524006204,30.7204634677953,29.990405239335,30.4835571552486,480472.633997644,0.0,1.0
2012-05-18,60.59,62.7722,60.35,62.35,559500,29.2941907698099,30.3492457805027,29.178155024889,30.1451195658961,1157229.61137185,0.0,1.0
2012-05-21,61.44,61.47,60.23,60.66,202600,29.7051506997379,29.719655167853,29.1201371524286,29.3280345287451,419043.287335009,0.0,1.0
2012-05-22,61.02,61.7115,60.68,61.36,231000,29.5020881461264,29.8364161361796,29.3377041741552,29.6664721180976,477783.807376047,0.0,1.0
2012-05-23,60.88,60.93,59.52,60.35,406000,29.4344006282559,29.4585747417811,28.7768647403711,29.178155024889,839741.237206385,0.0,1.0
2012-05-24,60.84,61.35,60.22,60.88,280100,29.4150613374357,29.6616372953926,29.1153023297235,29.4344006282559,579338.720545588,0.0,1.0
2012-05-25,60.26,61.05,60.2,61.05,148700,29.1346416205437,29.5165926142415,29.1056326843135,29.5165926142415,307560.398947265,0.0,1.0
2012-05-29,60.91,61.54,60.45,60.99,250200,29.448905096371,29.7534989267882,29.2265032519394,29.4875836780113,517495.708248861,0.0,1.0
2012-05-30,60.16,60.68,59.58,60.13,280200,29.0862933934933,29.3377041741552,28.8058736766013,29.0717889253782,579545.553362634,0.0,1.0
2012-05-31,59.21,61.59,58.82,60.31,801500,28.626985236515,29.7776730403134,28.4384271510186,29.1588157340689,1657765.02862295,0.0,1.0
2012-06-01,58.93,59.9,58.6,58.89,431000,28.491610200774,28.9605880031624,28.3320610515078,28.4722709099538,891449.441467861,0.0,1.0
2012-06-04,58.67,59.6,58.4577,58.9,372800,28.3659048104431,28.8155433220113,28.2632615244151,28.4771057326589,771072.741947143,0.0,1.0
2012-06-05,59.7,59.885,58.67,58.67,427100,28.8638915490617,28.9533357691049,28.3659048104431,28.3659048104431,883382.961603072,0.0,1.0
2012-06-06,61.34,61.48,60.0,61.48,330800,29.6568024726875,29.724489990558,29.0089362302128,29.724489990558,684202.958787863,0.0,1.0
2012-06-07,62.32,63.09,62.0,62.0,423000,30.130615097781,30.5028964460687,29.9759007712199,29.9759007712199,874902.816104189,0.0,1.0
2012-06-08,61.22,61.95,61.19,61.95,290300,29.5987846002271,29.9517266576947,29.584280132112,29.9517266576947,600435.66788427,0.0,1.0
2012-06-11,60.31,62.09,60.25,61.9,166100,29.1588157340689,30.0194141755652,29.1298067978387,29.9275525441695,343549.309113252,0.0,1.0
2012-06-12,61.06,61.14,60.33,60.6,242100,29.5214274369465,29.5601060185868,29.1684853794789,29.2990255925149,500742.250068143,0.0,1.0
2012-06-13,61.24,62.13,60.1,60.97,357500,29.6084542456372,30.0387534663853,29.0572844572631,29.4779140326012,739427.320939119,0.0,1.0
2012-06-14,60.72,61.68,60.52,61.09,512000,29.3570434649753,29.8211864446587,29.2603470108746,29.5359319050616,1058984.02327505,0.0,1.0
2012-06-15,61.53,61.54,60.86,61.29,366800,29.7486641040832,29.7534989267882,29.4247309828458,29.6326283591623,758662.772924389,0.0,1.0
2012-06-18,62.66,63.7,61.35,61.66,387700,30.2949990697522,30.7978206310759,29.6616372953926,29.8115167992487,801890.831686984,0.0,1.0
2012-06-19,62.84,63.27,62.66,62.91,434200,30.3820258784428,30.5899232547594,30.2949990697522,30.4158696373781,898068.091613332,0.0,1.0
2012-06-20,62.83,63.27,62.41,63.08,438200,30.3771910557378,30.5899232547594,30.1741285021263,30.4980616233637,906341.404295167,0.0,1.0
2012-06-21,61.08,63.17,60.92,62.91,348000,29.5310970823566,30.541575027709,29.453739919076,30.4158696373781,719778.203319759,0.0,1.0
2012-06-22,60.68,61.65,60.33,61.65,395500,29.3377041741552,29.8066819765436,29.1684853794789,29.8066819765436,818023.791416564,0.0,1.0
2012-06-25,59.57,60.22,59.5,60.22,330200,28.8010388538962,29.1153023297235,28.767195094961,29.1153023297235,682961.961885588,0.0,1.0
2012-06-26,59.34,59.83,59.09,59.48,365300,28.8812108509557,29.1196974252221,28.7595340273504,28.9493498721747,750553.780860012,0.395822,1.0
2012-06-27,60.66,60.93,59.2509,59.47,537500,29.5236644795917,29.6550754490854,28.8378452310228,28.9444827992304,1104359.86096977,0.0,1.0
2012-06-28,60.11,60.16,59.34,60.11,408900,29.25597546766,29.2803108323811,28.8812108509557,29.25597546766,840135.343535886,0.0,1.0
2012-06-29,61.84,62.92,60.94,61.57,444900,30.0979790870088,30.6236229649837,29.6599425220296,29.966568117515,914101.771433394,0.0,1.0
2012-07-02,64.32,64.385,62.02,62.02,411900,31.3050131771734,31.3366491513108,30.1855864000046,30.1855864000046,846299.212527345,0.0,1.0
2012-07-03,64.65,64.86,63.71,63.8,310100,31.4656265843324,31.5678351161609,31.0081217275765,31.0519253840744,637138.591417164,0.0,1.0
2012-07-05,63.83,64.41,63.12,63.75,339200,31.066526602907,31.3488168336713,30.7209644238679,31.0275900193533,696928.120634317,0.0,1.0
2012-07-06,63.54,63.92,62.4208,63.25,225200,30.9253814875248,31.1103302594049,30.3806586836086,30.7842363721427,462701.098958869,0.0,1.0
2012-07-09,63.96,64.09,62.9,63.48,328200,31.1297985511818,31.1930704994565,30.6138888190953,30.8961790498596,674327.267665633,0.0,1.0
2012-07-10,62.52,64.1,62.3,64.08,189900,30.4289400472152,31.1979375724007,30.3218644424425,31.1882034265123,390172.907159366,0.0,1.0
2012-07-11,62.79,62.97,62.37,62.5,249100,30.5603510167089,30.6479583297047,30.355933953052,30.4192059013268,511806.588590827,0.0,1.0
2012-07-12,62.16,62.57,61.212,61.73,479800,30.2537254212235,30.4532754119363,29.7923269061122,30.0444412846224,985808.114034039,0.0,1.0
2012-07-13,62.65,62.99,62.31,62.31,297600,30.4922119954899,30.6576924755932,30.3267315153867,30.3267315153867,611455.803952751,0.0,1.0
2012-07-16,61.66,62.69,61.57,62.48,310000,30.0103717740129,30.5116802872668,29.966568117515,30.4094717554383,636933.129117449,0.0,1.0
2012-07-17,62.01,62.43,60.96,61.9,280900,30.1807193270604,30.3851363907173,29.6696766679181,30.127181524674,577143.599900293,0.0,1.0
2012-07-18,62.81,62.96,61.73,61.88,282400,30.5700851625973,30.6430912567605,30.0444412846224,30.1174473787856,580225.534396025,0.0,1.0
2012-07-19,63.1,63.4,62.13,62.96,293900,30.7112302779795,30.8572424663059,30.2391242023909,30.6430912567605,603853.698863284,0.0,1.0
2012-07-20,62.08,63.08,61.82,62.96,176700,30.2147888376698,30.7014961320911,30.0882449411203,30.6430912567605,363051.883596946,0.0,1.0
2012-07-23,61.4,61.6,60.5,61.4,286700,29.8838278774634,29.9811693363477,29.4457913124843,29.8838278774634,589060.413283782,0.0,1.0
2012-07-24,60.91,61.47,60.52,61.4,203900,29.645341303197,29.9178973880729,29.4555254583727,29.8838278774634,418937.629119509,0.0,1.0
2012-07-25,60.43,61.31,60.4,61.25,284800,29.4117218018748,29.8400242209655,29.3971205830422,29.8108217833002,585156.629589191,0.0,1.0
2012-07-26,60.79,61.5,60.4,61.15,319000,29.5869364278665,29.9324986069055,29.3971205830422,29.7621510538581,655424.736091825,0.0,1.0
2012-07-27,62.24,62.47,60.68,61.11,357300,30.2926620047772,30.4046046824941,29.5333986254801,29.7426827620813,734116.796882789,0.0,1.0
2012-07-30,62.36,62.55,62.13,62.13,205400,30.3510668801078,30.4435412660478,30.2391242023909,30.2391242023909,422019.563615238,0.0,1.0
2012-07-31,61.84,63.69,61.42,62.3,427000,30.0979790870088,30.998387581688,29.8935620233518,30.3218644424425,877324.019784355,0.0,1.0
2012-08-01,61.19,63.32,60.98,61.96,319100,29.781619345635,30.8183058827522,29.6794108138065,30.1563839623393,655630.19839154,0.0,1.0
2012-08-02,58.14,60.4,57.76,60.0,1788200,28.2971620976502,29.3971205830422,28.1122133257701,29.2024376652737,3674076.8435091,0.0,1.0
2012-08-03,56.61,59.48,56.33,57.95,1613600,27.5524999371857,28.9493498721747,27.4162218947478,28.2046877117102,3315339.66820618,0.0,1.0
2012-08-06,56.35,57.8719,56.16,57.07,1034300,27.4259560406362,28.1666758720159,27.3334816546962,27.7763852926195,2125096.56595541,0.0,1.0
2012-08-07,54.96,56.92,54.45,56.39,777900,26.7494329013907,27.7033791984563,26.5012121812359,27.4454243324131,1598291.22948536,0.0,1.0
2012-08-08,55.43,55.52,53.78,55.06,1460000,26.9781853297687,27.0219889862666,26.1751182939737,26.7981036308328,2999749.57584346,0.0,1.0
2012-08-09,57.79,58.09,55.25,55.25,1078800,28.1268145446028,28.2728267329292,26.8905780167729,26.8905780167729,2216527.28932872,0.0,1.0
2012-08-10,57.94,58.34,57.01,57.69,403300,28.199820638766,28.3945035565345,27.7471828549542,28.0781438151607,828629.454751827,0.0,1.0
2012-08-13,57.45,57.99,57.06,57.26,282800,27.9613340644996,28.224156003487,27.7715182196753,27.8688596785595,581047.383594884,0.0,1.0
2012-08-14,57.47,57.745,57.3169,57.68,420500,27.971068210388,28.1049127163538,27.8965533236121,28.0732767422164,863968.970302861,0.0,1.0
2012-08-15,57.94,58.06,57.21,57.49,320200,28.199820638766,28.2582255140965,27.8445243138385,27.9808023562764,657890.283688408,0.0,1.0
2012-08-16,57.79,58.39,57.68,57.78,257100,28.1268145446028,28.4188389212555,28.0732767422164,28.1219474716586,528243.572568051,0.0,1.0
2012-08-17,57.55,57.89,57.4002,57.88,282300,28.0100047939417,28.1754852740449,27.9370960412374,28.1706182011007,580020.072096308,0.0,1.0
2012-08-20,56.94,57.77,56.6,57.48,245000,27.7131133443447,28.1170803987144,27.5476328642415,27.9759352833322,503382.6343025,0.0,1.0
2012-08-21,57.79,58.0,56.95,57.09,513000,28.1268145446028,28.2290230764312,27.7179804172889,27.7861194385079,1054021.59753952,0.0,1.0
2012-08-22,58.06,58.07,57.28,57.79,414100,28.2582255140965,28.2630925870407,27.878593824448,28.1268145446028,850819.383121082,0.0,1.0
2012-08-23,58.44,58.67,58.0,58.06,704400,28.4431742859766,28.5551169636935,28.2290230764312,28.2582255140965,1447276.43919461,0.0,1.0
2012-08-24,58.32,59.09,58.16,58.16,427500,28.384769410646,28.7595340273504,28.3068962435386,28.3068962435386,878351.331282933,0.0,1.0
2012-08-27,57.99,58.5097,57.9511,58.32,173000,28.224156003487,28.4770977843977,28.205223089734,28.384769410646,355449.778507479,0.0,1.0
2012-08-28,58.41,58.4482,57.78,57.78,278300,28.4285730671439,28.4471652857908,28.1219474716586,28.1219474716586,571801.580107697,0.0,1.0
2012-08-29,57.66,58.5,57.43,58.46,372500,28.063542596328,28.4723767236419,27.9515999186111,28.452908431865,765347.066439515,0.0,1.0
2012-08-30,57.34,57.72,57.29,57.42,258700,27.9077962621132,28.0927450339933,27.8834608973922,27.9467328456669,531530.969363497,0.0,1.0
2012-08-31,57.46,57.72,57.21,57.61,318000,27.9662011374438,28.0927450339933,27.8445243138385,28.039207231607,653370.113094672,0.0,1.0
2012-09-04,57.0,57.84,56.94,57.5,271400,27.74231578201,28.1511499093238,27.7131133443447,27.9856694292206,557624.68142734,0.0,1.0
2012-09-05,57.19,57.57,56.37,56.98,246200,27.83479016795,28.0197389398301,27.4356901865246,27.7325816361216,505848.181899084,0.0,1.0
2012-09-06,58.69,58.88,56.5,57.42,351600,28.5648511095819,28.6573254955219,27.4989621347994,27.9467328456669,722405.445799015,0.0,1.0
2012-09-07,59.14,59.65,58.62,59.09,319700,28.7838693920714,29.0320901122263,28.5307815989724,28.7595340273504,656862.972189834,0.0,1.0
2012-09-10,58.61,59.23,58.52,59.23,178800,28.5259145260282,28.8276730485693,28.4821108695303,28.8276730485693,367366.591890967,0.0,1.0
2012-09-11,59.06,59.6468,58.31,58.76,185600,28.7449328085177,29.0305326488841,28.3799023377018,28.5989206201914,381338.028271608,0.0,1.0
2012-09-12,59.73,59.8,59.07,59.24,189100,29.07102669578,29.1050962063894,28.7497998814619,28.8325401215136,388529.208761643,0.0,1.0
2012-09-13,60.7,60.785,59.56,59.87,349100,29.5431327713686,29.5845028913944,28.9882864557284,29.1391657169989,717268.888306132,0.0,1.0
2012-09-14,60.79,61.9,60.54,60.96,516000,29.5869364278665,30.127181524674,29.4652596042612,29.6696766679181,1060185.46653098,0.0,1.0
2012-09-17,60.38,61.7947,60.13,60.63,190400,29.3873864371538,30.0759312465715,29.2657096135485,29.5090632607591,391200.218657942,0.0,1.0
2012-09-18,59.96,60.69,59.66,60.0,320500,29.1829693734968,29.5382656984243,29.0369571851705,29.2024376652737,658506.670587556,0.0,1.0
2012-09-19,60.29,60.49,59.76,59.96,443300,29.3435827806558,29.4409242395401,29.0856279146126,29.1829693734968,910814.374637952,0.0,1.0
2012-09-20,60.06,60.32,59.38,60.28,317600,29.231640102939,29.3581839994885,28.9006791427325,29.3387157077116,652548.263895811,0.0,1.0
2012-09-21,60.32,60.75,59.81,60.51,310900,29.3581839994885,29.5674681360896,29.1099632793337,29.4506583854285,638782.289814886,0.0,1.0
2012-09-24,60.04,60.37,59.92,60.03,165000,29.2219059570505,29.3825193642095,29.16350108172,29.2170388841063,339012.794530255,0.0,1.0
2012-09-25,59.69,60.15,59.67,60.1,358900,29.2422814712242,29.4676366308282,29.2324834208066,29.4431415047843,732594.719775234,0.391864,1.0
2012-09-26,59.39,59.48,58.948,59.25,288300,29.0953107149607,29.1394019418398,28.8787738007325,29.0267243620378,588484.418253552,0.0,1.0
2012-09-27,59.63,60.04,59.36,59.5,332000,29.2128873199715,29.4137473535316,29.0806136393344,29.1491999922573,677685.837184111,0.0,1.0
2012-09-28,59.71,60.0,58.5,59.14,479400,29.2520795216418,29.3941512526965,28.659297471379,28.9728350847411,978562.019114646,0.0,1.0
2012-10-01,59.46,60.32,59.19,59.99,185600,29.1296038914222,29.5509200593775,28.9973302107851,29.3892522274877,378850.877654732,0.0,1.0
2012-10-02,59.72,59.95,59.29,59.63,161100,29.2569785468505,29.3696561266525,29.0463204628729,29.2128873199715,328840.928826387,0.0,1.0
2012-10-03,59.42,60.28,59.25,59.89,102800,29.1100077905871,29.5313239585424,29.0267243620378,29.3402619753998,209837.662838935,0.0,1.0
2012-10-04,59.87,60.09,59.43,59.62,570400,29.3304639249823,29.4382424795755,29.1149068157958,29.2079882947627,1164313.25761993,0.0,1.0
2012-10-05,60.3,60.66,59.89,60.17,296900,29.5411220089599,29.7174869164761,29.3402619753998,29.4774346812458,606038.930903503,0.0,1.0
2012-10-08,60.4,60.55,59.71,60.09,191400,29.5901122610478,29.6635976391795,29.2520795216418,29.4382424795755,390689.967581442,0.0,1.0
2012-10-09,60.16,60.946,59.6237,60.27,332800,29.472535656037,29.8575990374473,29.20980093409,29.5264249333336,679318.815105037,0.0,1.0
2012-10-10,60.38,60.71,59.93,60.09,366100,29.5803142106302,29.74198204252,29.359858076235,29.4382424795755,747291.521063564,0.0,1.0
2012-10-11,60.6,60.83,60.1762,60.72,201300,29.6880927652234,29.8007703450254,29.4804720768752,29.7468810677288,410898.069352897,0.0,1.0
2012-10-12,60.63,60.77,60.22,60.54,206600,29.7027898408498,29.7713761937727,29.5019298072897,29.6586986139707,421716.548079028,0.0,1.0
2012-10-15,60.63,61.1,60.1216,60.82,119100,29.7027898408498,29.9330440256626,29.4537233992353,29.7958713198166,243109.587977794,0.0,1.0
2012-10-16,60.7,61.07,60.22,60.99,430200,29.7370830173112,29.9183469500362,29.5019298072897,29.8791547483659,878133.876977727,0.0,1.0
2012-10-17,61.97,62.0,60.44,60.51,413200,30.3592592188267,30.373956294453,29.6097083618829,29.6440015383444,843433.096158056,0.0,1.0
2012-10-18,62.79,63.0,61.38,62.0,441000,30.7609792859468,30.8638588153313,30.0702167315085,30.373956294453,900179.078910222,0.0,1.0
2012-10-19,62.07,62.8,61.78,62.8,292200,30.4082494709145,30.7658783111556,30.2661777398598,30.7658783111556,596445.185618064,0.0,1.0
2012-10-22,62.37,62.99,61.9,61.9,211400,30.555220227178,30.8589597901225,30.3249660423652,30.3249660423652,431514.415604581,0.0,1.0
2012-10-23,61.65,62.06,61.08,61.7,297700,30.2024904121456,30.4033504457057,29.923245975245,30.2269855381895,607671.908824428,0.0,1.0
2012-10-24,61.79,62.31,61.69,61.74,258700,30.2710767650686,30.5258260759253,30.2220865129807,30.2465816390247,528064.235179306,0.0,1.0
2012-10-25,62.79,62.82,62.0058,62.2,219100,30.7609792859468,30.7756763615732,30.3767977290741,30.4719367986287,447231.828093491,0.0,1.0
2012-10-26,62.51,63.08,62.31,62.78,294100,30.6238065801009,30.9030510170015,30.5258260759253,30.7560802607381,600323.508180263,0.0,1.0
2012-10-31,64.02,64.08,62.46,62.98,652200,31.3635593866271,31.3929535378798,30.599311454057,30.8540607649137,1331285.25003457,0.0,1.0
2012-11-01,63.43,64.2,62.91,64.0,542000,31.0745168993089,31.4517418403852,30.8197675884522,31.3537613362096,1106342.54142707,0.0,1.0
2012-11-02,62.96,63.56,62.74,62.79,232100,30.8442627144961,31.1382042270231,30.7364841599029,30.7609792859468,473767.719308532,0.0,1.0
2012-11-05,63.36,63.83,62.88,62.88,108600,31.0402237228475,31.2704779076602,30.8050705128259,30.8050705128259,221676.752765646,0.0,1.0
2012-11-06,63.79,64.0,63.17,63.74,323400,31.2508818068251,31.3537613362096,30.9471422438806,31.2263866807812,660131.324534162,0.0,1.0
2012-11-07,63.51,63.59,62.5,63.47,343200,31.1137091009792,31.1529013026495,30.6189075548921,31.0941130001441,700547.52807707,0.0,1.0
2012-11-08,62.6,63.8519,62.37,63.33,432900,30.66789780698,31.2812067728675,30.555220227178,31.0255266472211,883645.177460848,0.0,1.0
2012-11-09,62.97,63.46,62.0,62.35,314400,30.8491617397049,31.0892139749353,30.373956294453,30.5454221767604,641760.32292375,0.0,1.0
2012-11-12,63.41,64.38,63.17,63.17,177700,31.0647188488914,31.5399242941433,30.9471422438806,30.9471422438806,362725.220685592,0.0,1.0
2012-11-13,62.31,63.8689,62.3,63.1,188200,30.5258260759253,31.2895351157224,30.5209270507165,30.9128490674191,384158.05589774,0.0,1.0
2012-11-14,61.94,62.6295,61.4239,62.23,288600,30.3445621432003,30.6823499313459,30.091723452175,30.486633874255,589096.7849739,0.0,1.0
2012-11-15,62.1,62.42,61.7725,61.96,221400,30.4229465465408,30.5797153532219,30.2625034709532,30.3543601936179,451926.639616152,0.0,1.0
2012-11-16,62.42,62.7,61.94,62.16,208200,30.5797153532219,30.7168880590678,30.3445621432003,30.4523406977935,424982.503920879,0.0,1.0
2012-11-19,62.86,63.32,62.6541,62.92,175000,30.7952724624083,31.0206276220123,30.6944015333595,30.824666613661,357213.920202469,0.0,1.0
2012-11-20,63.09,63.5509,62.7101,62.93,279400,30.9079500422103,31.1337461140831,30.7218360745287,30.8295656388698,570317.538883256,0.0,1.0
2012-11-21,62.98,63.24,62.71,63.01,104100,30.8540607649137,30.9814354203421,30.7217870842766,30.8687578405401,212491.25196044,0.0,1.0
2012-11-23,63.15,63.44,62.88,63.23,94700,30.937344193463,31.0794159245177,30.8050705128259,30.9765363951333,193303.761389564,0.0,1.0
2012-11-26,63.5,63.5,62.86,62.91,226500,31.1088100757704,31.1088100757704,30.7952724624083,30.8197675884522,462336.873862052,0.0,1.0
2012-11-27,62.71,63.7,62.62,63.34,159400,30.7217870842766,31.2067905799461,30.6776958573975,31.0304256724299,325370.85074442,0.0,1.0
2012-11-28,63.07,63.3742,62.25,62.47,215300,30.8981519917928,31.0471803386439,30.4964319246726,30.6042104792658,439475.182969093,0.0,1.0
2012-11-29,63.32,63.34,62.63,63.32,212500,31.0206276220123,31.0304256724299,30.6825948826063,31.0206276220123,433759.760245855,0.0,1.0
2012-11-30,64.27,64.27,63.31,63.4,561400,31.4860350168467,31.4860350168467,31.0157285968035,31.0598198236826,1145942.25600952,0.0,1.0
2012-12-03,63.76,64.378,63.49,64.1,150900,31.2361847311988,31.5389444891015,31.1039110505616,31.4027515882974,308020.460334585,0.0,1.0
2012-12-04,64.84,65.15,63.56,63.56,329300,31.7652794537473,31.9171492352196,31.1382042270231,31.1382042270231,672174.536700988,0.0,1.0
2012-12-05,66.1,66.3,64.4,64.8,448400,32.3825566300539,32.4805371342296,31.5497223445609,31.7456833529122,915284.124678783,0.0,1.0
2012-12-06,66.35,66.54,65.7,66.05,281300,32.5050322602735,32.5981137392404,32.1865956217026,32.35806150401,574195.861445453,0.0,1.0
2012-12-07,65.92,66.5,65.65,66.5,377400,32.2943741762958,32.5785176384052,32.1621004956587,32.5785176384052,770357.334196639,0.0,1.0
2012-12-10,66.0,66.385,64.96,66.31,243800,32.3335663779661,32.5221788485042,31.8240677562527,32.4854361594384,497650.021402068,0.0,1.0
2012-12-11,65.63,66.0,65.29,66.0,387800,32.1523024452411,32.3335663779661,31.9857355881425,32.3335663779661,791586.047168671,0.0,1.0
2012-12-12,65.95,66.2,65.03,65.4,635100,32.3090712519222,32.4315468821418,31.8583609327142,32.0396248654391,1296380.34697479,0.0,1.0
2012-12-13,65.89,66.18,65.2798,65.86,279500,32.2796771006695,32.4217488317242,31.9807385824296,32.2649800250431,570521.661123371,0.0,1.0
2012-12-14,65.92,66.4,65.47,65.66,216000,32.2943741762958,32.5295273863174,32.0739180419006,32.1669995208675,440904.038649904,0.0,1.0
2012-12-17,66.39,66.5,65.67,66.1,380100,32.5246283611086,32.5785176384052,32.1718985460763,32.3825566300539,775868.634679762,0.0,1.0
2012-12-18,66.23,66.5,65.9,66.48,508700,32.4462439577681,32.5785176384052,32.2845761258783,32.5687195879877,1038369.83546855,0.0,1.0
2012-12-19,66.03,66.5,66.01,66.5,353900,32.3482634535925,32.5785176384052,32.3384654031749,32.5785176384052,722388.607769448,0.0,1.0
2012-12-20,66.3,66.85,65.64,66.07,384000,32.4805371342296,32.7499835207126,32.1572014704499,32.3678595544276,783829.402044273,0.0,1.0
2012-12-21,66.98,67.0,65.6692,65.9,522400,32.8136708484268,32.8234688988444,32.1715066240596,32.2845761258783,1066334.5823644,0.0,1.0
2012-12-24,66.45,66.9599,66.01,66.57,85400,32.7502000576269,33.0015067093858,32.5333439549127,32.8093426310944,173276.193428273,0.400442,1.0
2012-12-26,66.05,66.69,66.02,66.51,114200,32.5530581460685,32.8684852045618,32.5382725027017,32.7797713443606,231711.256317434,0.0,1.0
2012-12-27,66.47,66.53,65.77,66.53,175200,32.7600571532048,32.7896284399385,32.4150588079777,32.7896284399385,355479.965909057,0.0,1.0
2012-12-28,66.43,66.81,65.82,66.06,181600,32.7403429620489,32.9276277780294,32.4397015469225,32.5579866938575,368465.535439982,0.0,1.0
2012-12-31,66.58,66.73,65.4,66.19,138500,32.8142711788833,32.8881993957177,32.2327025397863,32.6220578151139,281015.840630162,0.0,1.0
2013-01-02,67.75,67.8,66.5432,66.85,200200,33.3909112701914,33.4155540091362,32.7961341230199,32.9473419691852,406204.846889231,0.0,1.0
2013-01-03,68.86,69.08,67.44,68.0,331500,33.9379800747658,34.0464081261228,33.2381262887337,33.5141249649154,672611.921797103,0.0,1.0
2013-01-04,69.23,69.41,68.59,68.91,316100,34.1203363429572,34.2090502031585,33.8049092844639,33.9626228137106,641365.395113317,0.0,1.0
2013-01-07,69.55,69.98,69.2,69.24,297400,34.2780498722039,34.4899774271291,34.1055506995904,34.1252648907462,603423.184140146,0.0,1.0
2013-01-08,68.6,69.62,68.38,69.55,591200,33.8098378322529,34.3125497067266,33.7014097808958,34.2780498722039,1199541.98541915,0.0,1.0
2013-01-09,69.28,69.57,68.56,68.97,295400,34.144979081902,34.2879069677818,33.790123641097,33.9921941004443,599365.193661733,0.0,1.0
2013-01-10,69.98,70.0,68.95,69.37,407200,34.4899774271291,34.499834522707,33.9823370048664,34.1893360120026,826206.861405069,0.0,1.0
2013-01-11,69.53,70.0,69.39,70.0,340700,34.268192776626,34.499834522707,34.1991931075806,34.499834522707,691278.677997806,0.0,1.0
2013-01-14,70.4,70.43,69.55,69.68,499800,34.6969764342653,34.7117620776322,34.2780498722039,34.3421209934603,1014091.82055563,0.0,1.0
2013-01-15,70.31,70.59,69.93,70.48,571600,34.6526195041647,34.7906188422555,34.4653346881843,34.736404816577,1159773.67873069,0.0,1.0
2013-01-16,69.8,70.14,69.49,70.03,316100,34.4012635669278,34.5688341917524,34.2484785854701,34.5146201660739,641365.395113317,0.0,1.0
2013-01-17,70.04,70.2,69.88,70.15,245400,34.5195487138628,34.5984054784862,34.4406919492395,34.5737627395414,497915.431701386,0.0,1.0
2013-01-18,70.15,70.5,70.06,70.28,211600,34.5737627395414,34.7462619121549,34.5294058094407,34.6378338607978,429335.39261619,0.0,1.0
2013-01-22,69.99,70.08,69.17,69.97,257300,34.494905974918,34.5392629050187,34.0907650562235,34.4850488793401,522060.475047948,0.0,1.0
2013-01-23,69.89,70.17,69.76,70.12,227800,34.4456204970285,34.5836198351193,34.381549375772,34.5589770961745,462205.115491342,0.0,1.0
2013-01-24,69.57,69.99,69.49,69.99,265200,34.2879069677818,34.494905974918,34.2484785854701,34.494905974918,538089.537437682,0.0,1.0
2013-01-25,69.98,70.0,69.39,70.0,268600,34.4899774271291,34.499834522707,34.1991931075806,34.499834522707,544988.121250986,0.0,1.0
2013-01-28,69.28,70.0,69.085,70.0,204500,34.144979081902,34.499834522707,34.0488724000173,34.499834522707,414929.526417821,0.0,1.0
2013-01-29,69.9,70.0,69.2,69.6,217500,34.4505490448174,34.499834522707,34.1055506995904,34.3026926111487,441306.464527511,0.0,1.0
2013-01-30,69.65,69.92,69.35,69.92,165900,34.3273353500935,34.4604061403953,34.1794789164247,34.4604061403953,336610.310184432,0.0,1.0
2013-01-31,69.51,69.93,69.22,69.57,435100,34.2583356810481,34.4653346881843,34.1154077951683,34.2879069677818,882815.828578942,0.0,1.0
2013-02-01,70.5,70.51,69.79,69.99,398100,34.7462619121549,34.7511904599439,34.3963350191389,34.494905974918,807743.004728286,0.0,1.0
2013-02-04,69.28,70.62,69.16,70.09,293600,34.144979081902,34.8054044856224,34.0858365084345,34.5441914528076,595713.00223116,0.0,1.0
2013-02-05,69.48,69.68,69.01,69.64,215500,34.2435500376812,34.3421209934603,34.0119082916001,34.3224068023045,437248.474049097,0.0,1.0
2013-02-06,69.49,69.81,67.97,69.32,185600,34.2484785854701,34.4061921147168,33.4993393215485,34.1646932730578,376581.51639681,0.0,1.0
2013-02-07,69.28,69.75,68.89,69.75,144200,34.144979081902,34.376620827983,33.9527657181326,34.376620827983,292581.113493642,0.0,1.0
2013-02-08,69.97,69.97,68.63,69.42,130100,34.4850488793401,34.4850488793401,33.8246234756197,34.2139787509474,263972.280620824,0.0,1.0
2013-02-11,67.63,69.31,67.23,69.31,272700,33.3317686967239,34.1597647252689,33.1346267851656,34.1597647252689,553307.001731735,0.0,1.0
2013-02-12,68.38,68.48,67.26,67.7,255200,33.7014097808958,33.7506952587854,33.1494124285325,33.3662685312466,517799.585045613,0.0,1.0
2013-02-13,68.54,68.63,67.32,68.58,196100,33.7802665455191,33.8246234756197,33.1789837152662,33.7999807366749,397885.966408483,0.0,1.0
2013-02-14,68.93,69.01,68.3,68.46,189600,33.9724799092885,34.0119082916001,33.6619813985841,33.7408381632074,384697.497353637,0.0,1.0
2013-02-15,68.65,69.08,68.32,69.01,163000,33.8344805711977,34.0464081261228,33.671838494162,34.0119082916001,330726.223990732,0.0,1.0
2013-02-19,66.55,68.22,66.0,68.01,739100,32.7994855355164,33.6225530162724,32.5284154071237,33.5190535127043,1499630.38129786,0.0,1.0
2013-02-20,66.65,66.97,65.64,65.95,474300,32.848771013406,33.0064845426527,32.3509876867212,32.503772668179,962352.441955856,0.0,1.0
2013-02-21,65.83,66.64,65.59,66.0,629800,32.4446300947114,32.8438424656171,32.3263449477765,32.5284154071237,1277861.20165254,0.0,1.0
2013-02-22,66.62,66.97,65.6901,65.82,302300,32.8339853700392,33.0064845426527,32.3756797111439,32.4397015469225,613365.260812259,0.0,1.0
2013-02-25,66.57,67.64,66.53,66.94,441600,32.8093426310944,33.3366972445129,32.7896284399385,32.9916988992858,896004.297633787,0.0,1.0
2013-02-26,65.68,66.6,65.12,66.6,366300,32.3707018778771,32.8241282744612,32.0947032016954,32.8241282744612,743220.956121504,0.0,1.0
2013-02-27,65.33,65.76,64.65,65.61,334600,32.1982027052635,32.4101302601888,31.8630614556144,32.3362020433544,678901.807038646,0.0,1.0
2013-02-28,64.94,66.08,64.87,65.64,329200,32.0059893414942,32.5678437894354,31.9714895069715,32.3509876867212,667945.232746927,0.0,1.0
2013-03-01,63.74,65.28,63.41,64.76,580600,31.4145636068192,32.1735599663188,31.2519215297836,31.9172754812929,1178034.63588355,0.0,1.0
2013-03-04,63.73,64.61,63.38,64.28,287600,31.4096350590302,31.8433472644586,31.2371358864167,31.6807051874229,583539.030795919,0.0,1.0
2013-03-05,63.79,64.47,63.0,63.0,212500,31.439206345764,31.7743475954131,31.0498510704363,31.0498510704363,431161.488331476,0.0,1.0
2013-03-06,64.04,64.51,63.4874,63.95,192300,31.562420040488,31.794061786569,31.2900684896701,31.5180631103873,390175.784499495,0.0,1.0
2013-03-07,64.14,64.44,63.82,64.44,102000,31.6117055183775,31.7595619520463,31.4539919891309,31.7595619520463,206957.514399109,0.0,1.0
2013-03-08,64.92,65.04,64.22,64.53,239600,31.9961322459163,32.0552748193838,31.6511339006892,31.8039188821469,486147.259313984,0.0,1.0
2013-03-11,65.54,65.57,64.572,64.79,428600,32.3017022088317,32.3164878521985,31.8246187828605,31.9320611246598,869627.359524097,0.0,1.0
2013-03-12,65.32,65.52,64.87,65.49,230500,32.1932741574746,32.2918451132537,31.9714895069715,32.2770594698869,467683.402637201,0.0,1.0
2013-03-13,64.47,65.24,64.39,65.21,315500,31.7743475954131,32.1538457751629,31.7349192131015,32.139060131796,640147.997969793,0.0,1.0
2013-03-14,64.88,65.29,64.42,64.89,310600,31.9764180547604,32.1784885141077,31.7497048564684,31.9813466025494,630205.921297678,0.0,1.0
2013-03-15,63.95,65.26,63.64,65.03,293100,31.5180631103873,32.1637028707408,31.3652781289296,32.0503462715948,594698.504611557,0.0,1.0
2013-03-18,63.85,64.3,63.16,63.64,328600,31.4687776324977,31.6905622830009,31.1287078350596,31.3652781289296,666727.835603404,0.0,1.0
2013-03-19,63.57,64.25,63.47,63.83,190900,31.3307782944069,31.6659195440561,31.2814928165173,31.4589205369198,387335.191164606,0.0,1.0
2013-03-20,63.45,63.93,63.16,63.91,261200,31.2716357209394,31.5082060148094,31.1287078350596,31.4983489192315,529973.556480855,0.0,1.0
2013-03-21,62.51,63.06,62.31,62.92,279300,31.0121802082662,31.2850437359345,30.9129571072959,31.2155875652553,562973.737504155,0.413566,1.0
2013-03-22,62.15,62.71,62.0,62.71,163600,30.8335786265196,31.1114033092365,30.7591613007919,31.1114033092365,329761.91713455,0.0,1.0
2013-03-25,61.56,62.22,61.37,62.22,218300,30.5408704786573,30.8683067118593,30.4466085327355,30.8683067118593,440018.499452764,0.0,1.0
2013-03-26,62.87,63.45,61.82,61.82,583300,31.1907817900127,31.4785287828266,30.6698605099187,30.6698605099187,1175734.26812092,0.0,1.0
2013-03-27,62.61,63.49,61.94,62.73,208500,31.0617917587513,31.4983734030206,30.7293943705008,31.1213256193335,420265.034978935,0.0,1.0
2013-03-28,63.25,63.27,61.81,62.57,171400,31.3793056818563,31.3892279919533,30.6648993548701,31.0419471385573,345484.062328006,0.0,1.0
2013-04-01,62.79,63.475,62.53,63.15,200100,31.1510925496246,31.4909316704479,31.0221025183632,31.3296941313711,403333.494001366,0.0,1.0
2013-04-02,63.07,63.07,62.41,63.02,158400,31.290004890983,31.290004890983,30.962568657781,31.2651991157404,319280.487005579,0.0,1.0
2013-04-03,62.49,63.23,62.35,62.99,127700,31.0022578981692,31.3693833717592,30.9328017274899,31.2503156505949,257399.736051846,0.0,1.0
2013-04-04,62.52,62.72,61.67,62.43,303700,31.0171413633147,31.116364464285,30.5954431841909,30.9724909678781,612155.832724711,0.0,1.0
2013-04-05,63.6,63.68,62.068,62.08,237800,31.5529461085543,31.5926353489424,30.7928971551218,30.79885054118,479323.862436406,0.0,1.0
2013-04-08,63.6,63.725,62.92,63.28,135500,31.5529461085543,31.6149605466607,31.2155875652553,31.3941891470018,273121.881245303,0.0,1.0
2013-04-09,64.73,64.87,63.46,63.8,297400,32.1135566290365,32.1830127997157,31.4834899378751,31.6521692095246,599457.176991534,0.0,1.0
2013-04-10,65.22,65.49,64.732,64.77,234600,32.3566532264137,32.4906044127236,32.1145488600462,32.1334012492305,472873.751587808,0.0,1.0
2013-04-11,66.28,66.65,65.125,65.39,452100,32.8825356615563,33.0660983983513,32.3095222534528,32.4409928622385,911279.723328422,0.0,1.0
2013-04-12,66.62,66.77,65.6002,65.7,453500,33.0512149332058,33.1256322589335,32.5452763413582,32.5947886687424,914101.646824684,0.0,1.0
2013-04-15,64.51,66.92,64.48,66.21,302800,32.0044112179691,33.2000495846612,31.9895277528236,32.8478075762167,610341.739048544,0.0,1.0
2013-04-16,64.93,66.42,64.42,66.0,269000,32.2127797300068,32.9519918322355,31.9597608225325,32.7436233201979,542212.443210231,0.0,1.0
2013-04-17,64.55,65.055,63.6,64.33,304000,32.0242558381632,32.2747941681132,31.5529461085543,31.9151104270959,612760.530616768,0.0,1.0
2013-04-18,65.26,65.635,64.79,65.0,229200,32.3764978466078,32.5625411609271,32.1433235593276,32.2475078153464,461989.189530799,0.0,1.0
2013-04-19,66.55,66.77,65.49,65.59,255400,33.0164868478662,33.1256322589335,32.4906044127236,32.5402159632088,514799.472103692,0.0,1.0
2013-04-22,66.54,66.77,66.0,66.07,314600,33.0115256928177,33.1256322589335,32.7436233201979,32.7783514055375,634126.522802746,0.0,1.0
2013-04-23,66.25,66.86,65.82,66.5,325500,32.8676521964107,33.1702826543701,32.6543225293246,32.9916810726236,656097.212880783,0.0,1.0
2013-04-24,66.62,66.79,66.29,66.57,399400,33.0512149332058,33.1355545690305,32.8874968166048,33.0264091579632,805054.460290581,0.0,1.0
2013-04-25,66.76,67.15,66.47,66.67,272400,33.120671103885,33.3141561507771,32.9767976074781,33.0760207084484,549065.685986866,0.0,1.0
2013-04-26,67.5,67.67,66.31,66.65,293000,33.4877965774751,33.5721362132998,32.8974191267018,33.0660983983513,590588.274574713,0.0,1.0
2013-04-29,67.71,67.85,67.0,67.0,132200,33.5919808334939,33.6614370041731,33.2397388250493,33.2397388250493,266470.204432686,0.0,1.0
2013-04-30,67.77,68.34,67.0,67.91,315000,33.621747763785,33.9045336015503,33.2397388250493,33.6912039344642,634932.786658821,0.0,1.0
2013-05-01,67.81,68.19,67.17,67.73,156500,33.641592383979,33.8301162758226,33.3240784608741,33.6019031435909,315450.733689224,0.0,1.0
2013-05-02,67.38,67.99,66.8601,67.97,286000,33.4282627168929,33.7308931748523,33.1703322659206,33.7209708647553,576478.657093406,0.0,1.0
2013-05-03,66.67,68.05,66.61,67.77,274500,33.0760207084484,33.7606601051434,33.0462537781573,33.621747763785,553298.571231258,0.0,1.0
2013-05-06,67.7,67.82,66.47,66.98,178500,33.5870196784454,33.6465535390276,32.9767976074781,33.2298165149523,359795.245773332,0.0,1.0
2013-05-07,67.88,68.3,67.37,68.1,187200,33.6763204693186,33.8846889813563,33.4233015618444,33.785465880386,377331.484642957,0.0,1.0
2013-05-08,65.63,68.45,65.41,68.12,473300,32.5600605834028,33.959106307084,32.4509151723355,33.795388190483,954011.707700382,0.0,1.0
2013-05-09,64.85,65.75,64.2,65.75,201100,32.1730904896187,32.619594443985,31.8506154114652,32.619594443985,405349.153641552,0.0,1.0
2013-05-10,63.16,64.97,62.96,64.96,323300,31.3346552864196,32.2326243502008,31.2354321854494,32.2276631951523,651662.761672372,0.0,1.0
2013-05-13,63.4,63.49,62.73,63.41,135700,31.453723007584,31.4983734030206,31.1213256193335,31.4586841626325,273525.01317334,0.0,1.0
2013-05-14,64.36,64.5,62.92,63.17,349900,31.9299938922414,31.9994500629206,31.2155875652553,31.3396164414682,705279.308101339,0.0,1.0
2013-05-15,63.42,64.99,62.71,63.91,329100,31.463645317681,32.2425466602979,31.1114033092365,31.7067419150583,663353.587585455,0.0,1.0
2013-05-16,63.09,63.75,63.0,63.37,182900,31.29992720108,31.627363434282,31.2552768056434,31.4388395424385,368664.148190154,0.0,1.0
2013-05-17,63.47,63.58,62.84,63.08,118200,31.4884510929236,31.5430237984573,31.1758983248672,31.2949660460315,238250.969470072,0.0,1.0
2013-05-20,63.35,63.91,63.12,63.39,239800,31.4289172323414,31.7067419150583,31.3148106662256,31.4487618525355,483355.181716779,0.0,1.0
2013-05-21,63.42,64.06,62.95,63.41,107700,31.463645317681,31.781159240786,31.2304710304008,31.4586841626325,217086.543248112,0.0,1.0
2013-05-22,62.76,63.74,62.62,63.47,200400,31.1362090844791,31.6224022792335,31.0667529137998,31.4884510929236,403938.191893421,0.0,1.0
2013-05-23,63.04,63.149,61.7,62.45,210700,31.2751214258375,31.3291980158663,30.6103266493365,30.9824132779751,424699.486187345,0.0,1.0
2013-05-24,62.23,62.77,61.93,62.77,179900,30.8732678669078,31.1411702395276,30.7244332154523,31.1411702395276,362617.169269593,0.0,1.0
2013-05-28,62.05,62.77,61.87,62.42,168500,30.7839670760345,31.1411702395276,30.6946662851612,30.9675298128296,339638.649371465,0.0,1.0
2013-05-29,61.39,62.14,61.37,61.74,191600,30.4565308428325,30.8286174714711,30.4466085327355,30.6301712695305,386200.387059779,0.0,1.0
2013-05-30,61.69,62.29,61.45,61.65,157900,30.605365494288,30.9030347971989,30.4862977731236,30.5855208740939,318272.657185485,0.0,1.0
2013-05-31,57.9,61.42,57.65,61.42,1352300,28.7250877309008,30.4714143079781,28.601058854688,30.4714143079781,2725776.53142453,0.0,1.0
2013-06-03,58.31,58.38,57.305,58.15,293300,28.92849508789,28.9632231732296,28.4298990055142,28.8491166071137,591192.972466768,0.0,1.0
2013-06-04,59.11,59.45,58.24,58.25,404000,29.3253874917711,29.4940667634206,28.8937670025504,28.8987281575989,814326.494635442,0.0,1.0
2013-06-05,58.78,59.36,58.76,58.95,218300,29.1616693751702,29.449416367984,29.1517470650731,29.2460090109949,440018.499452764,0.0,1.0
2013-06-06,58.8,59.17,58.36,58.84,284900,29.1715916852672,29.3551544220622,28.9533008631325,29.1914363054612,574261.4314892,0.0,1.0
2013-06-07,59.24,59.73,58.7,58.76,284100,29.3898825074018,29.6329791047791,29.121980134782,29.1517470650731,572648.903777052,0.0,1.0
2013-06-10,58.52,59.13,58.23,59.13,147800,29.0326793439088,29.3353098018682,28.8888058475018,29.3353098018682,297914.494819599,0.0,1.0
2013-06-11,58.2,58.73,57.718,58.06,387600,28.8739223823563,29.1368635999276,28.6347947090179,28.8044662116771,781269.676536378,0.0,1.0
2013-06-12,57.55,58.51,57.43,58.51,252800,28.5514473042028,29.0277181888603,28.4919134436206,29.0277181888603,509558.757039207,0.0,1.0
2013-06-13,57.54,57.98,57.32,57.68,181200,28.5464861491543,28.764776971289,28.437340738087,28.6159423198335,365237.526801837,0.0,1.0
2013-06-14,57.31,57.71,57.01,57.48,161900,28.4323795830385,28.6308257849791,28.283544931583,28.5167192188632,326335.295746232,0.0,1.0
2013-06-17,57.69,58.335,57.57,57.61,211200,28.620903474882,28.9408979755112,28.5613696142999,28.5812142344939,425707.316007439,0.0,1.0
2013-06-18,57.58,58.21,57.28,57.88,140500,28.5663307693484,28.8788835374048,28.4174961178929,28.7151654208038,283200.179446236,0.0,1.0
2013-06-19,57.13,58.11,56.97,57.64,124600,28.3430787921652,28.8292719869197,28.263700311389,28.5960976996395,251151.191167267,0.0,1.0
2013-06-20,55.49,57.12,55.394,56.49,473300,27.5294493642088,28.3381176371167,27.481822275743,28.0255648690603,954011.707700381,0.0,1.0
2013-06-21,54.73,56.2,54.6,55.95,448700,27.1524015805216,27.8816913726533,27.087906564891,27.7576624964405,904426.480551789,0.0,1.0
2013-06-24,53.99,55.73,53.58,55.73,465200,26.7852761069316,27.6485170853731,26.5818687499424,27.6485170853731,937684.864614867,0.0,1.0
2013-06-25,54.65,55.11,53.81,54.05,330500,27.3072208733121,27.5370712228404,26.8874941480865,27.0074160695795,661430.36245963,0.392063,1.0
2013-06-26,55.87,56.09,54.93,54.97,325100,27.9168239742351,28.0267524022704,27.4471297817207,27.4671167686362,650623.330818837,0.0,1.0
2013-06-27,55.89,56.846,55.8,56.19,175900,27.9268174676928,28.4045064549735,27.881846747133,28.0767198695592,352029.049188046,0.0,1.0
2013-06-28,56.5,56.6,55.22,55.9,286600,28.2316190181543,28.2815864854431,27.5920354368581,27.9318142144217,573573.197824297,0.0,1.0
2013-07-01,55.31,57.0691,55.12,56.8,245100,27.637006157418,28.5159838744947,27.5420679695693,28.3815214200206,490519.158362648,0.0,1.0
2013-07-02,55.47,56.17,54.35,55.16,216800,27.71695410508,28.0667263761014,27.1573184714458,27.5620549564848,433882.307356272,0.0,1.0
2013-07-03,54.83,55.56,54.64,54.99,132000,27.3971623144319,27.7619248256399,27.3022241265832,27.4771102620939,264171.884552711,0.0,1.0
2013-07-05,55.2,55.43,54.57,55.43,243700,27.5820419434003,27.6969671181645,27.2672468994811,27.6969671181645,487717.335344666,0.0,1.0
2013-07-08,54.87,55.47,54.66,55.47,145800,27.4171493013474,27.71695410508,27.312217620041,27.71695410508,291789.854301404,0.0,1.0
2013-07-09,54.86,55.26,54.775,55.16,179700,27.4121525546185,27.6120224237736,27.3696802074231,27.5620549564848,359633.997379714,0.0,1.0
2013-07-10,53.21,55.15,52.64,55.15,562600,26.5876893443538,27.557058209756,26.3028747808079,27.557058209756,1125932.59279815,0.0,1.0
2013-07-11,53.38,53.77,52.89,53.68,631900,26.6726340387448,26.867507161171,26.4277934490298,26.8225364406111,1264622.83218832,0.0,1.0
2013-07-12,53.73,53.79,52.52,53.02,456100,26.8475201742554,26.8775006546287,26.2429138200613,26.4927511565052,912793.913215848,0.0,1.0
2013-07-15,55.2,55.85,53.59,53.63,373500,27.5820419434003,27.9068304807773,26.7775657200512,26.7975527069667,747486.355154832,0.0,1.0
2013-07-16,55.49,55.95,54.03,54.95,744600,27.7269475985378,27.9567979480661,26.9974225761217,27.4571232751784,1490169.58513598,0.0,1.0
2013-07-17,56.2,56.33,55.55,55.65,334000,28.081716616288,28.1466743237634,27.756928078911,27.8068955461998,668434.920004589,0.0,1.0
2013-07-18,56.83,56.96,56.02,56.31,216200,28.3965116602073,28.4614693676827,27.9917751751682,28.1366808303057,432681.52606285,0.0,1.0
2013-07-19,57.02,57.46,56.48,56.75,231500,28.4914498480559,28.7113067041265,28.2216255246966,28.3565376863763,463301.449045097,0.0,1.0
2013-07-22,56.55,57.3595,56.34,57.08,188200,28.2566027517987,28.6610893995013,28.1516710704923,28.5214303284292,376645.065703184,0.0,1.0
2013-07-23,57.85,58.02,56.47,56.53,161500,28.9061798265527,28.9911245209436,28.2166287779677,28.246609258341,323210.298145931,0.0,1.0
2013-07-24,57.99,58.04,57.56,57.83,260400,28.976134280757,29.0011180144014,28.7612741714153,28.896186333095,521139.081344894,0.0,1.0
2013-07-25,58.61,58.7,57.47,58.0,242600,29.2859325779474,29.3309032985073,28.7163034508554,28.9811310274859,485515.902973392,0.0,1.0
2013-07-26,58.78,59.0,57.88,58.38,173700,29.3708772723383,29.4808057003736,28.9211700667393,29.1710074031832,347626.184445499,0.0,1.0
2013-07-29,58.75,58.87,58.21,58.35,93000,29.3558870321516,29.4158479928982,29.0860627087923,29.1560171629966,186121.10048032,0.0,1.0
2013-07-30,58.49,59.15,58.08,58.96,186700,29.2259716172008,29.5557569013067,29.0211050013169,29.460818713458,373643.112469631,0.0,1.0
2013-07-31,57.45,58.77,57.4,58.44,321700,28.7063099573976,29.3658805256094,28.6813262237533,29.2009878835565,643818.90348945,0.0,1.0
2013-08-01,58.21,58.31,57.52,57.83,385000,29.0860627087923,29.1360301760811,28.7412871844998,28.896186333095,770501.329945408,0.0,1.0
2013-08-02,59.13,59.64,58.25,58.25,171000,29.545763407849,29.8005974910217,29.1060496957078,29.1060496957078,342222.668625103,0.0,1.0
2013-08-05,59.04,59.24,58.91,59.0,92100,29.5007926872891,29.6007276218666,29.4358349798137,29.4808057003736,184319.928540187,0.0,1.0
2013-08-06,57.76,58.28,57.23,57.23,401300,28.8612091059928,29.1210399358944,28.5963815293623,28.5963815293623,803122.555083357,0.0,1.0
2013-08-07,57.39,58.04,57.12,57.71,98600,28.6763294770244,29.0011180144014,28.5414173153447,28.8362253723484,197328.392552253,0.0,1.0
2013-08-08,58.28,58.9399,57.58,57.58,266900,29.1210399358944,29.450775252533,28.771267664873,28.771267664873,534147.54535696,0.0,1.0
2013-08-09,58.9,58.94,58.35,58.51,245600,29.4308382330848,29.4508252200003,29.1560171629966,29.2359651106586,491519.809440499,0.0,1.0
2013-08-12,59.24,59.38,58.74,58.74,137600,29.6007276218666,29.6706820760709,29.3508902854228,29.3508902854228,275379.176624645,0.0,1.0
2013-08-13,59.24,59.35,58.87,59.35,102200,29.6007276218666,29.6556918358842,29.4158479928982,29.6556918358842,204533.080312781,0.0,1.0
2013-08-14,59.9,60.11,58.75,59.22,152300,29.9305129059725,30.0354445872789,29.3558870321516,29.5907341284088,304798.318313469,0.0,1.0
2013-08-15,58.88,59.9065,58.81,59.43,125600,29.420844739627,29.9337607913462,29.3858675125249,29.6956658097153,251363.550756217,0.0,1.0
2013-08-16,57.73,58.8,57.67,58.8,66900,28.8462188658062,29.380870765796,28.8162383854329,29.380870765796,133887.114216488,0.0,1.0
2013-08-19,57.16,57.9,57.0,57.83,62500,28.5614043022602,28.9311635601971,28.4814563545982,28.896186333095,125081.384731397,0.0,1.0
2013-08-20,57.0,57.37,56.555,57.0,134500,28.4814563545982,28.6663359835666,28.2591011251632,28.4814563545982,269175.139941967,0.0,1.0
2013-08-21,56.93,57.51,56.71,56.75,143300,28.446479127496,28.7362904377709,28.3365506994608,28.3565376863763,286786.598912149,0.0,1.0
2013-08-22,57.17,57.72,56.79,57.03,151500,28.5664010489891,28.8412221190773,28.3765246732918,28.4964465947848,303197.276588907,0.0,1.0
2013-08-23,57.31,57.6425,57.16,57.33,154200,28.6363555031934,28.8024973319285,28.5614043022602,28.6463489966511,308600.792409303,0.0,1.0
2013-08-26,57.0,57.65,56.854,57.31,87200,28.4814563545982,28.8062448919752,28.4085038523566,28.6363555031934,174513.547977246,0.0,1.0
2013-08-27,56.61,56.74,56.33,56.42,164700,28.286583232172,28.3515409396474,28.1466743237634,28.1916450443233,329614.465044178,0.0,1.0
2013-08-28,56.56,57.04,56.34,56.44,148700,28.2615994985276,28.5014433415137,28.1516710704923,28.2016385377811,297593.630552941,0.0,1.0
2013-08-29,56.36,56.51,56.21,56.51,101600,28.1616645639501,28.2366157648832,28.0867133630169,28.2366157648832,203332.299019359,0.0,1.0
2013-08-30,55.07,56.5,55.01,56.47,733000,27.5170842359249,28.2316190181543,27.4871037555517,28.2166287779677,1466954.48012983,0.0,1.0
2013-09-03,54.78,56.3,54.72,55.78,483200,27.3721785807875,28.1316840835768,27.3421981004143,27.8718532536752,967029.201635381,0.0,1.0
2013-09-04,54.86,55.72,54.53,54.69,364500,27.4121525546185,27.8418727733019,27.2472599125656,27.3272078602276,729474.635753511,0.0,1.0
2013-09-05,55.75,55.89,54.84,55.0,180400,27.8568630134886,27.9268174676928,27.4021590611608,27.4821070088228,361034.908888705,0.0,1.0
2013-09-06,55.94,56.4,55.69,56.13,191200,27.9518012013372,28.1816515508656,27.8268825331153,28.0467393891859,382648.972170292,0.0,1.0
2013-09-09,56.47,56.49,55.81,56.16,260000,28.2166287779677,28.2266222714255,27.8868434938618,28.0617296293725,520338.560482614,0.0,1.0
2013-09-10,56.94,57.15,56.5,56.5,232200,28.4514758742249,28.5564075555313,28.2316190181543,28.2316190181543,464702.360554088,0.0,1.0
2013-09-11,57.45,57.48,57.09,57.09,133900,28.7063099573976,28.7213001975843,28.5264270751581,28.5264270751581,267974.358648546,0.0,1.0
2013-09-12,56.01,57.5,55.88,57.5,340200,27.9867784284394,28.731293691042,27.921820720964,28.731293691042,680842.993369942,0.0,1.0
2013-09-13,56.15,56.38,56.01,56.18,175900,28.0567328826436,28.1716580574078,27.9867784284394,28.0717231228303,352029.049188046,0.0,1.0
2013-09-16,56.59,57.26,56.52,56.85,155900,28.2765897387142,28.611371769549,28.2416125116121,28.406505153665,312003.006073998,0.0,1.0
2013-09-17,57.34,57.43,56.26,57.1,206300,28.65134574338,28.6963164639399,28.1116970966613,28.5314238218869,412868.634721397,0.0,1.0
2013-09-18,58.22,58.43,56.84,57.36,363900,29.0910594555212,29.1959911368276,28.4015084069362,28.6613392368377,728273.854460087,0.0,1.0
2013-09-19,58.17,58.69,57.74,58.21,271400,29.0660757218768,29.3259065517784,28.8512156125351,29.0860627087923,543153.40505762,0.0,1.0
2013-09-20,57.0,58.18,57.0,57.96,325400,28.4814563545982,29.0710724686057,28.4814563545982,28.9611440405704,651223.721465547,0.0,1.0
2013-09-23,57.77,57.93,57.04,57.04,262500,28.8662058527217,28.9461538003837,28.5014433415137,28.5014433415137,525341.815871869,0.0,1.0
2013-09-24,58.0,58.54,57.5,57.52,226000,28.9811310274859,29.2509553508452,28.731293691042,28.7412871844998,452294.287188733,0.0,1.0
2013-09-25,57.57,58.23,57.49,57.86,180000,28.9653348120519,29.2974022252176,28.9250842165166,29.1112432208671,357758.681791185,0.398387,1.0
2013-09-26,57.18,57.83,56.73,57.59,77000,28.7691131588175,29.0961492475414,28.5427035589318,28.9753974609357,153041.21387734,0.0,1.0
2013-09-27,57.33,57.52,56.53,57.0,113600,28.8445830254461,28.9401781898423,28.4420770700937,28.6785493188632,225785.479174881,0.0,1.0
2013-09-30,57.54,57.57,56.6,56.6,159200,28.9502408387261,28.9653348120519,28.477296341187,28.477296341187,316417.678561982,0.0,1.0
2013-10-01,57.86,57.875,57.42,57.59,221400,29.1112432208671,29.11879020753,28.8898649454233,28.9753974609357,440043.178603158,0.0,1.0
2013-10-02,58.06,58.38,57.6,57.84,142600,29.2118697097053,29.3728720918462,28.9804287853776,29.1011805719833,283424.377907905,0.0,1.0
2013-10-03,57.85,58.11,57.25,57.73,204300,29.1062118964252,29.2370263319148,28.8043324299109,29.0458360031224,406056.103832995,0.0,1.0
2013-10-04,57.87,58.24,57.79,58.1,101800,29.116274545309,29.3024335496596,29.0760239497738,29.2319950074729,202332.410035237,0.0,1.0
2013-10-07,57.84,58.2,57.41,57.41,87300,29.1011805719833,29.2823082518919,28.8848336209814,28.8848336209814,173512.960668725,0.0,1.0
2013-10-08,57.49,58.0,57.395,57.73,275600,28.9250842165166,29.1816817630538,28.8772866343185,29.0458360031224,547768.292786948,0.0,1.0
2013-10-09,57.5,57.99,57.375,57.49,283200,28.9301155409585,29.1766504386119,28.8672239854347,28.9250842165166,562873.659351465,0.0,1.0
2013-10-10,58.08,58.16,57.628,57.72,106300,29.2219323585891,29.2621829541243,28.9945164938149,29.0408046786805,211276.377080016,0.0,1.0
2013-10-11,58.28,58.49,57.75,57.82,108500,29.3225588474272,29.4282166607072,29.0558986520062,29.0911179230995,215648.983190798,0.0,1.0
2013-10-14,58.48,58.64,57.67,57.82,53200,29.4231853362653,29.5036865273358,29.0156480564709,29.0911179230995,105737.565951617,0.0,1.0
2013-10-15,58.01,58.46,57.88,58.33,63700,29.1867130874957,29.4131226873815,29.1213058697509,29.3477154696367,126606.822389436,0.0,1.0
2013-10-16,57.56,58.17,57.54,58.17,144100,28.96030348761,29.2672142785662,28.9502408387261,29.2672142785662,286405.700256165,0.0,1.0
2013-10-17,57.62,58.11,57.435,57.5,214600,28.9904914342614,29.2370263319148,28.8974119320861,28.9301155409585,426527.850624379,0.0,1.0
2013-10-18,57.31,57.92,57.02,57.88,207200,28.8345203765623,29.1414311675186,28.688611967747,29.1213058697509,411819.993706298,0.0,1.0
2013-10-21,56.55,57.39,56.52,57.21,227200,28.4521397189775,28.8747709720976,28.4370457456518,28.7842071321433,451570.958349762,0.0,1.0
2013-10-22,56.6,57.12,56.44,56.6,365500,28.477296341187,28.7389252121661,28.3967951501165,28.477296341187,726448.878859323,0.0,1.0
2013-10-23,56.27,56.52,56.11,56.35,269700,28.3112626346041,28.4370457456518,28.2307614435336,28.3515132301394,536041.758217126,0.0,1.0
2013-10-24,56.42,56.78,56.12,56.35,226400,28.3867325012327,28.5678601811413,28.2357927679755,28.3515132301394,449980.919764024,0.0,1.0
2013-10-25,56.96,57.38,56.39,56.39,306600,28.6584240210956,28.8697396476557,28.371638527907,28.371638527907,609382.287984319,0.0,1.0
2013-10-28,56.86,57.14,56.74,57.11,144200,28.6081107766766,28.7489878610499,28.5477348833737,28.7338938877242,286604.455079382,0.0,1.0
2013-10-29,57.01,57.19,56.75,56.8,96200,28.6835806433051,28.7741444832594,28.5527662078156,28.5779228300251,191202.139935067,0.0,1.0
2013-10-30,57.08,57.22,56.67,56.89,141100,28.7187999143985,28.7892384565852,28.5125156122803,28.6232047500023,280443.055559645,0.0,1.0
2013-10-31,56.13,56.98,56.0,56.9,287700,28.2408240924174,28.6684866699794,28.1754168746727,28.6282360744442,571817.626396245,0.0,1.0
2013-11-01,56.15,56.61,55.83,56.08,126200,28.2508867413012,28.4823276656289,28.0898843591603,28.2156674702079,250828.586900265,0.0,1.0
2013-11-04,54.71,56.1,54.11,56.07,179800,27.5263760216668,28.2257301190917,27.2244965551524,28.210636145766,357361.17214475,0.0,1.0
2013-11-05,54.87,55.04,54.67,54.82,387300,27.6068772127373,27.6924097282497,27.5062507238992,27.5817205905278,769777.4303207,0.0,1.0
2013-11-06,54.21,54.94,54.01,54.04,271200,27.2748097995715,27.6420964838306,27.1741833107334,27.1892772840591,539023.080565386,0.0,1.0
2013-11-07,53.41,54.32,53.41,54.32,252400,26.872303844219,27.3301543684325,26.872303844219,27.3301543684325,501657.173800529,0.0,1.0
2013-11-08,52.87,53.22,52.58,53.19,528400,26.6006123243561,26.7767086798228,26.4547039155409,26.7616147064971,1050220.48588035,0.0,1.0
2013-11-11,52.16,53.4,52.1,52.72,112200,26.2433882889808,26.8672725197771,26.2132003423294,26.5251424577275,223002.911649839,0.0,1.0
2013-11-12,52.02,52.25,51.75,52.01,234100,26.1729497467941,26.288670208958,26.0371039868627,26.1679184223522,465285.041151759,0.0,1.0
2013-11-13,52.71,52.79,51.41,51.74,186900,26.5201111332856,26.5603617288209,25.8660389558379,26.0320726624208,371472.764593181,0.0,1.0
2013-11-14,53.15,53.25,52.48,52.49,275200,26.7414894087295,26.7918026531485,26.4043906711218,26.4094219955637,546973.273494078,0.0,1.0
2013-11-15,53.28,53.3699,52.77,53.17,166600,26.8068966264743,26.852128233207,26.5502990799371,26.7515520576133,331125.535480063,0.0,1.0
2013-11-18,54.0,54.14,53.57,53.57,137900,27.1691519862915,27.2395905284782,26.9528050352895,26.9528050352895,274082.901216691,0.0,1.0
2013-11-19,53.31,54.1,53.1,53.96,180900,26.8219905998,27.2194652307105,26.71633278652,27.1490266885239,359547.475200141,0.0,1.0
2013-11-20,52.76,53.6,52.69,53.27,157700,26.5452677554952,26.9678990086153,26.5100484844018,26.8018653020324,313436.356213721,0.0,1.0
2013-11-21,52.35,53.42,52.34,52.67,93200,26.338983453377,26.8773351686609,26.3339521289351,26.499985835518,185239.495238547,0.0,1.0
2013-11-22,52.13,52.532,51.99,52.3,102000,26.2282943156551,26.4305535582197,26.1578557734684,26.3138268311675,202729.919681672,0.0,1.0
2013-11-25,51.54,52.52,51.48,51.98,112100,25.9314461735826,26.4245159688894,25.9012582269312,26.1528244490265,222804.156826622,0.0,1.0
2013-11-26,50.04,51.39,50.0,51.14,310700,25.1767475072968,25.8559763069541,25.1566222095292,25.7301931959064,617531.235736228,0.0,1.0
2013-11-27,49.95,50.74,49.79,50.27,219700,25.1314655873196,25.5289402182302,25.0509643962491,25.2924679694606,436664.346608464,0.0,1.0
2013-11-29,50.73,50.96,50.01,50.07,74400,25.5239088937883,25.6396293559521,25.1616535339711,25.1918414806225,147873.58847369,0.0,1.0
2013-12-02,49.67,50.64,49.5,50.6,172900,24.9905885029463,25.4786269738111,24.9050559874339,25.4585016760435,343647.089342755,0.0,1.0
2013-12-03,49.25,49.7,49.06,49.5,143400,24.7792728763862,25.005682476272,24.68367771199,24.9050559874339,285014.416493644,0.0,1.0
2013-12-04,48.74,49.35,48.59,49.0,130400,24.522675329849,24.8295861208053,24.4472054632204,24.6534897653386,259176.289475392,0.0,1.0
2013-12-05,48.93,49.32,48.63,48.8,380700,24.6182704942452,24.8144921474796,24.4673307609881,24.5528632765005,756659.611988357,0.0,1.0
2013-12-06,49.59,49.7,48.92,48.92,124300,24.950337907411,25.005682476272,24.6132391698033,24.6132391698033,247052.245259135,0.0,1.0
2013-12-09,49.72,49.809,49.61,49.73,152300,25.0157451251558,25.0605239126888,24.9604005562948,25.0207764495977,302703.595759986,0.0,1.0
2013-12-10,49.29,49.9,49.2,49.6,164500,24.7993981741538,25.1063089651101,24.7541162541767,24.9553692318529,326951.6841925,0.0,1.0
2013-12-11,48.74,49.25,48.74,49.12,265000,24.522675329849,24.7792728763862,24.522675329849,24.7138656586414,526700.281525912,0.0,1.0
2013-12-12,48.62,48.76,48.31,48.65,268000,24.4622994365461,24.5327379787328,24.3063283788471,24.4773934098719,532662.926222432,0.0,1.0
2013-12-13,48.8,48.99,48.52,48.57,159200,24.5528632765005,24.6484584408967,24.4119861921271,24.4371428143366,316417.678561981,0.0,1.0
2013-12-16,49.23,49.49,48.94,48.94,225100,24.7692102275024,24.900024662992,24.6233018186871,24.6233018186871,447397.107062199,0.0,1.0
2013-12-17,49.3,49.79,49.16,49.28,216100,24.8044294985957,25.0509643962491,24.7339909564091,24.7943668497119,429509.17297264,0.0,1.0
2013-12-18,48.68,49.93,48.57,49.41,262200,24.4924873831976,25.1214029384358,24.4371428143366,24.8597740674567,521135.146475826,0.0,1.0
2013-12-19,48.39,48.695,48.01,48.47,174400,24.3465789743823,24.5000343698604,24.1553886455899,24.3868295699176,346628.411691015,0.0,1.0
2013-12-20,48.7,49.26,48.4,48.49,506500,24.5025500320814,24.7843042008281,24.3516102988242,24.3968922188014,1006693.17959575,0.0,1.0
2013-12-23,48.62,49.44,48.46,49.22,185700,24.4622994365461,24.8748680407824,24.3817982454757,24.7641789030605,369087.706714573,0.0,1.0
2013-12-24,48.09,48.56,47.59,48.2,82800,24.3977495564863,24.6361970984191,24.1440819586854,24.4535564280025,163205.708410979,0.401704,1.0
2013-12-26,48.33,48.78,47.74,48.2,100300,24.5195100034307,24.7478108414515,24.2201822380257,24.4535564280025,197699.668521995,0.0,1.0
2013-12-27,48.59,49.02,48.44,48.47,183000,24.6514171542871,24.8695712883959,24.5753168749469,24.5905369308149,360708.268589484,0.0,1.0
2013-12-30,48.78,49.11,48.56,48.6,108200,24.7478108414515,24.915231456,24.6361970984191,24.6564905062431,213271.227657825,0.0,1.0
2013-12-31,49.02,49.02,48.5,48.91,67100,24.8695712883959,24.8695712883959,24.605756986683,24.8137644168797,132259.69848281,0.0,1.0
2014-01-02,48.29,48.93,48.1,48.75,311600,24.4992165956066,24.8239111207917,24.4028229084423,24.7325907855834,614189.59831958,0.0,1.0
2014-01-03,48.21,48.45,48.159,48.29,247200,24.4586297799585,24.5803902269029,24.4327556849828,24.4992165956066,487251.825111039,0.0,1.0
2014-01-06,49.3,49.42,48.29,48.43,769100,25.0116251431643,25.0725053666366,24.4992165956066,24.5702435229909,1515960.26979329,0.0,1.0
2014-01-07,50.21,50.39,49.35,49.5,555700,25.4733001711619,25.5646205063702,25.0369919029444,25.1130921822847,1095331.06478238,0.0,1.0
2014-01-08,49.84,50.77,49.54,50.33,412600,25.2855861487893,25.7574078806989,25.1333855901088,25.5341803946341,813269.025246015,0.0,1.0
2014-01-09,48.17,49.995,48.08,49.78,378000,24.4383363721344,25.3642231041075,24.3926762045303,25.2551460370532,745069.53839795,0.0,1.0
2014-01-10,48.2,48.77,48.0,48.28,134100,24.4535564280025,24.7427374894954,24.3520893888821,24.4941432436506,264322.288622129,0.0,1.0
2014-01-13,47.96,48.57,47.95,48.23,212000,24.3317959810581,24.6412704503751,24.326722629102,24.4687764838705,417869.688202024,0.0,1.0
2014-01-14,47.6,48.11,47.55,48.11,171200,24.1491553106414,24.4078962603983,24.1237885508614,24.4078962603983,337449.484057484,0.0,1.0
2014-01-15,48.19,48.55,47.54,47.58,241200,24.4484830760464,24.6311237464631,24.1187151989053,24.1390086067294,475425.324501549,0.0,1.0
2014-01-16,47.78,48.37,47.5,48.24,148100,24.2404756458497,24.5398034112548,24.0984217910813,24.4738498358265,291917.456710943,0.0,1.0
2014-01-17,47.59,48.1,47.56,47.92,111000,24.1440819586854,24.4028229084423,24.1288619028174,24.311502573234,218790.261275588,0.0,1.0
2014-01-21,47.5,47.78,47.11,47.75,143700,24.0984217910813,24.2404756458497,23.9005610647966,24.2252555899817,283244.689597315,0.0,1.0
2014-01-22,47.68,47.76,47.075,47.66,170000,24.1897421262896,24.2303289419377,23.8828043329505,24.1795954223775,335084.183935585,0.0,1.0
2014-01-23,46.62,48.005,46.57,47.5,557400,23.6519668189518,24.3546260648601,23.6266000591717,24.0984217910813,1098681.90662174,0.0,1.0
2014-01-24,45.79,46.64,45.55,46.32,379100,23.2308786066023,23.6621135228638,23.1091181596579,23.4997662602712,747237.730176357,0.0,1.0
2014-01-27,46.12,48.395,46.0,48.395,501900,23.3982992211509,24.5524867911448,23.3374189976787,24.5524867911448,989286.775983944,0.0,1.0
2014-01-28,45.69,46.62,45.54,46.31,341700,23.1801450870422,23.6519668189518,23.1040448077019,23.4946929083152,673519.209710526,0.0,1.0
2014-01-29,45.11,45.615,44.335,45.5,514700,22.8858906735932,23.142094947372,22.4927058970019,23.0837513998778,1014516.64395086,0.0,1.0
2014-01-30,44.47,45.71,44.38,45.64,153600,22.5611961484081,23.1902917909542,22.5155359808039,23.1547783272621,302758.415602976,0.0,1.0
2014-01-31,43.94,44.28,43.61,44.0,365600,22.2923084947392,22.4648024612438,22.1248878801906,22.3227486064753,720628.103805,0.0,1.0
2014-02-03,43.22,44.075,43.02,43.83,183700,21.9270271539059,22.3607987461454,21.8255601147856,22.236501623223,362088.026993925,0.0,1.0
2014-02-04,43.84,44.21,43.47,43.5,279400,22.241574975179,22.4292889975516,22.0538609528064,22.0690810086744,550720.71171531,0.0,1.0
2014-02-05,43.35,43.83,42.99,43.81,174400,21.9929807293342,22.236501623223,21.8103400589176,22.226354919311,343756.951049212,0.0,1.0
2014-02-06,45.41,45.49,42.77,43.34,544600,23.0380912322737,23.0786780479218,21.6987263158852,21.9879073773781,1073452.03865482,0.0,1.0
2014-02-07,46.69,46.96,45.5,45.5,853600,23.6874802826439,23.8244607854563,23.0837513998778,23.0837513998778,1682516.82004362,0.0,1.0
2014-02-10,45.73,46.6,44.92,46.6,831900,23.2004384948662,23.6418201150397,22.7894969864289,23.6418201150397,1639744.30950597,0.0,1.0
2014-02-11,46.82,47.21,45.69,45.77,802900,23.7534338580721,23.9512945843568,23.1801450870422,23.2207319026903,1582582.88989342,0.0,1.0
2014-02-12,46.16,47.11,45.98,46.98,409600,23.418592628975,23.9005610647966,23.3272722937667,23.8346074893684,807355.774941269,0.0,1.0
2014-02-13,46.28,46.4999,45.36,45.9,396500,23.4794728524472,23.59103586196,23.0127244724936,23.2866854781185,781534.58194388,0.0,1.0
2014-02-14,46.74,46.96,46.2,46.35,224800,23.712847042424,23.8244607854563,23.438886036799,23.5149863161393,443099.556168939,0.0,1.0
2014-02-18,45.57,46.95,45.3389,46.95,434700,23.11926486357,23.8193874335003,23.0020196998664,23.8193874335003,856829.96915764,0.0,1.0
2014-02-19,45.55,45.87,45.07,45.38,484500,23.1091181596579,23.2714654222505,22.8655972657691,23.0228711764056,954989.92421642,0.0,1.0
2014-02-20,45.49,45.955,44.79,45.5,413100,23.0786780479218,23.3145889138766,22.7235434110006,23.0837513998778,814254.566963474,0.0,1.0
2014-02-21,46.33,46.42,45.45,45.57,572300,23.5048396122273,23.5504997798314,23.0583846400978,23.11926486357,1128051.04980197,0.0,1.0
2014-02-24,48.35,48.79,46.54,46.56,679600,24.5296567073427,24.7528841934075,23.6113800033036,23.6215267072157,1339548.30236838,0.0,1.0
2014-02-25,47.92,48.49,47.5201,47.67,653600,24.311502573234,24.600683634727,24.1086192285129,24.1846687743336,1288300.13306058,0.0,1.0
2014-02-26,47.87,48.13,47.01,48.13,562700,24.2861358134539,24.4180429643103,23.8498275452364,24.4180429643103,1109128.64882679,0.0,1.0
2014-02-27,49.34,49.455,47.44,47.94,777800,25.0319185509884,25.0902620984826,24.0679816793452,24.321649277146,1533108.69567705,0.0,1.0
2014-02-28,50.5,51.51,49.72,49.98,1869600,25.6204273778864,26.1328359254441,25.2247059253171,25.3566130761735,3685137.58991748,0.0,1.0
2014-03-03,50.27,50.68,49.9,50.5,636700,25.503740282898,25.7117477130947,25.3160262605254,25.6204273778864,1254988.82301051,0.0,1.0
2014-03-04,51.4,52.22,50.27,50.67,549900,26.0770290539279,26.4930439143213,25.503740282898,25.7066743611387,1083898.78085988,0.0,1.0
2014-03-05,51.44,51.75,51.16,51.44,549300,26.097322461752,26.2545963723885,25.9552686069835,26.097322461752,1082716.13079892,0.0,1.0
2014-03-06,53.31,53.57,51.78,51.96,479800,27.0460392775272,27.1779464283837,26.2698164282566,26.3611367634649,945725.832072318,0.0,1.0
2014-03-07,51.84,53.62,51.35,53.62,763100,26.3002565399927,27.2033131881637,26.0516622941479,27.2033131881637,1504133.7691838,0.0,1.0
2014-03-10,51.75,51.885,51.2229,51.42,429700,26.2545963723885,26.3230866237948,25.9871799907869,26.08717575784,846974.551983067,0.0,1.0
2014-03-11,51.52,52.22,50.82,52.22,764500,26.1379092774001,26.4930439143213,25.7827746404789,26.4930439143213,1506893.28599268,0.0,1.0
2014-03-12,52.12,52.36,51.03,51.03,874100,26.4423103947612,26.5640708417056,25.8893150315553,25.8893150315553,1722924.03045938,0.0,1.0
2014-03-13,51.68,52.47,51.31,52.0,828700,26.2190829086964,26.6198777132218,26.0313688863238,26.381430171289,1633436.84251424,0.0,1.0
2014-03-14,52.25,52.27,51.21,51.83,712300,26.5082639701894,26.5184106741014,25.9806353667636,26.2951831880367,1404002.7306901,0.0,1.0
2014-03-17,52.56,53.25,51.89,52.61,588500,26.6655378808259,27.0155991657911,26.3256232997728,26.690904640606,1159982.6014476,0.0,1.0
2014-03-18,52.72,52.99,52.02,52.65,464400,26.7467115121222,26.8836920149347,26.391576875201,26.7111980484301,915371.147174623,0.0,1.0
2014-03-19,52.44,53.11,52.168,53.06,295300,26.6046576573537,26.9445722384069,26.4666624841501,26.9192054786268,582060.938330462,0.0,1.0
2014-03-20,53.74,53.75,52.18,52.48,764900,27.2687990005416,27.2738732095108,26.4772224013447,26.629448670421,1507427.07807497,0.009078,1.0
2014-03-21,54.06,54.29,53.43,53.43,1166000,27.4311736875564,27.5478804938482,27.1114985224961,27.1114985224961,2297895.11444033,0.0,1.0
2014-03-24,53.48,53.98,53.03,53.46,361300,27.1368695673421,27.3905800158027,26.9085301637276,27.1267211494037,712032.165392189,0.0,1.0
2014-03-25,53.63,53.87,53.09,53.86,519200,27.2129827018803,27.3347637171414,26.9389754175429,27.3296895081722,1023213.67359985,0.0,1.0
2014-03-26,53.94,54.08,53.52,53.92,438900,27.3702831799258,27.4413221054948,27.157166403219,27.3601347619874,864962.406284617,0.0,1.0
2014-03-27,54.84,54.86,53.67,53.82,608500,28.0264783615616,28.0366995425833,27.4285392717908,27.5051981294537,1190664.75528967,0.393197,1.0
2014-03-28,55.16,55.2,54.29,54.6,584400,28.1900172579091,28.2104596199526,27.7453958834642,27.9038241893009,1143507.77812865,0.0,1.0
2014-03-31,56.48,56.48,54.87,55.32,883500,28.8646152053428,28.8646152053428,28.0418101330941,28.2717867060829,1728763.04239675,0.0,1.0
2014-04-01,56.23,56.97,55.02,56.54,591000,28.7368504425712,29.1150341403749,28.1184689907571,28.8952787484079,1156422.13701922,0.0,1.0
2014-04-02,55.54,56.03,54.805,55.14,309200,28.3842196973218,28.634638632354,28.0085912947735,28.1797960768874,605018.146812764,0.0,1.0
2014-04-03,56.46,56.53,55.14,55.46,468600,28.854394024321,28.8901681578971,28.1797960768874,28.3433349732349,916919.481230471,0.0,1.0
2014-04-04,56.55,57.13,56.36,56.83,352400,28.9003893389188,29.1968035885487,28.8032881192124,29.0434858732229,689548.495914676,0.0,1.0
2014-04-07,56.63,56.9,56.35,56.49,411900,28.9412740630057,29.0792600067989,28.7981775287016,28.8697257958536,805973.398034208,0.0,1.0
2014-04-08,56.93,57.33,56.62,56.87,663000,29.0945917783315,29.2990153987659,28.9361634724948,29.0639282352663,1297306.05218908,0.0,1.0
2014-04-09,56.01,57.28,54.95,57.17,452500,28.6244174513323,29.2734624462116,28.082694857181,29.2172459505922,885416.272421654,0.0,1.0
2014-04-10,56.79,57.19,55.48,55.91,424600,29.0230435111794,29.2274671316139,28.3535561542567,28.5733115462237,830823.755293338,0.0,1.0
2014-04-11,56.74,56.84,56.16,56.58,329600,28.9974905586251,29.0485964637338,28.7010763089952,28.9157211104514,644935.25611089,0.0,1.0
2014-04-14,56.91,56.95,55.89,56.23,430500,29.0843705973098,29.1048129593532,28.563090365202,28.7368504425712,842368.409453087,0.0,1.0
2014-04-15,55.6,57.1799,54.7,57.16,888500,28.414883240387,29.2223054351979,27.9549300944095,29.2121353600813,1738546.64761688,0.0,1.0
2014-04-16,56.31,56.37,55.48,55.81,552800,28.7777351666581,28.8083987097233,28.3535561542567,28.5222056411151,1081675.39313744,0.0,1.0
2014-04-17,56.99,57.23,55.935,56.18,304800,29.1252553213967,29.2479094936573,28.5860880225008,28.7112974900169,596408.57421905,0.0,1.0
2014-04-21,56.86,57.164,56.5,57.0,547900,29.0588176447555,29.2141795962856,28.8748363863645,29.1303659119075,1072087.46002171,0.0,1.0
2014-04-22,56.54,56.88,56.28,56.63,215900,28.8952787484079,29.0690388257772,28.7624033951255,28.9412740630057,422456.073405161,0.0,1.0
2014-04-23,56.34,56.86,55.91,56.63,444900,28.7930669381907,29.0588176447555,28.5733115462237,28.9412740630057,870545.192487059,0.0,1.0
2014-04-24,54.93,56.4,54.72,56.38,929000,28.0724736761593,28.8237304812559,27.9651512754312,28.8135093002342,1817793.84989993,0.0,1.0
2014-04-25,55.34,55.8,53.54,54.69,529000,28.2820078871046,28.5170950506042,27.3621015951496,27.9498195038986,1035105.43228963,0.0,1.0
2014-04-28,56.1,56.27,55.55,55.69,383900,28.67041276593,28.7572928046147,28.3893302878327,28.4608785549847,751185.208801489,0.0,1.0
2014-04-29,56.35,56.57,56.1,56.39,266000,28.7981775287016,28.9106105199405,28.67041276593,28.818619890745,520487.797710851,0.0,1.0
2014-04-30,56.93,56.93,55.9,56.2,533000,29.0945917783315,29.0945917783315,28.5682009557128,28.7215186710387,1042932.31646573,0.0,1.0
2014-05-01,57.37,57.98,56.04,56.95,413700,29.3194577608094,29.6312037819719,28.6397492228649,29.1048129593532,809495.495913455,0.0,1.0
2014-05-02,56.79,57.48,56.5,57.24,444500,29.0230435111794,29.3756742564289,28.8748363863645,29.2530200841682,869762.50406945,0.0,1.0
2014-05-05,56.7,57.19,56.36,56.36,151900,28.9770481965817,29.2274671316139,28.8032881192124,28.8032881192124,297225.926587512,0.0,1.0
2014-05-06,56.95,57.06,56.31,56.73,216600,29.1048129593532,29.1610294549727,28.7777351666581,28.9923799681143,423825.778135979,0.0,1.0
2014-05-07,56.85,57.18,56.6816,57.03,199300,29.0537070542446,29.222356541103,28.9676447100417,29.1456976834401,389974.504074333,0.0,1.0
2014-05-08,57.52,57.52,56.91,56.91,186500,29.3961166184723,29.3961166184723,29.0843705973098,29.0843705973098,364928.474710804,0.0,1.0
2014-05-09,57.14,57.61,56.45,57.44,161800,29.2019141790596,29.44211193307,28.8492834338102,29.3552318943854,316597.464923367,0.0,1.0
2014-05-12,57.1,57.8,56.84,57.56,246000,29.1814718170161,29.5392131527764,29.0485964637338,29.4165589805157,481353.376830337,0.0,1.0
2014-05-13,56.43,57.19,56.4,57.0,225100,28.8390622527885,29.2274671316139,28.8237304812559,29.1303659119075,440457.907010197,0.0,1.0
2014-05-14,55.94,56.52,55.78,56.37,374700,28.5886433177563,28.8850575673862,28.5068738695825,28.8083987097233,733183.37519645,0.0,1.0
2014-05-15,54.77,55.8,54.4,55.8,418200,27.9907042279855,28.5170950506042,27.8016123790837,28.5170950506042,818300.740611572,0.0,1.0
2014-05-16,54.8,55.06,54.35,54.91,308200,28.0060359995181,28.1389113528005,27.7760594265294,28.0622524951376,603061.425768738,0.0,1.0
2014-05-19,54.29,55.07,54.2,54.7,265900,27.7453958834642,28.1440219433114,27.6994005688665,27.9549300944095,520292.125606449,0.0,1.0
2014-05-20,53.59,54.39,53.5,54.29,247800,27.3876545477039,27.7965017885728,27.3416592331062,27.7453958834642,484875.474709583,0.0,1.0
2014-05-21,54.27,54.41,53.2,53.78,215700,27.7351747024425,27.8067229695945,27.1883415177804,27.4847557674103,422064.729196355,0.0,1.0
2014-05-22,55.17,55.32,53.8,54.38,360500,28.19512784842,28.2717867060829,27.494976948432,27.791391198062,705397.936371284,0.0,1.0
2014-05-23,55.98,56.09,55.17,55.36,746000,28.6090856797997,28.6653021754192,28.19512784842,28.2922290681263,1459713.89884321,0.0,1.0
2014-05-27,54.54,55.97,54.31,55.97,647600,27.8731606462357,28.6039750892889,27.7556170644859,28.6039750892889,1267172.54811108,0.0,1.0
2014-05-28,54.68,55.19,54.41,54.41,195600,27.9447089133878,28.2053490294417,27.8067229695945,27.8067229695945,382734.636211438,0.0,1.0
2014-05-29,55.07,55.25,54.54,54.64,287100,28.1440219433114,28.2360125725069,27.8731606462357,27.9242665513443,561774.611739794,0.0,1.0
2014-05-30,55.73,55.86,54.8,55.11,914200,28.4813209170282,28.5477585936694,28.0060359995181,28.1644643053548,1788834.37844835,0.0,1.0
2014-06-02,57.68,57.96,55.31,55.66,573800,29.4778860666461,29.6209826009502,28.266676115572,28.4455467834522,1122766.53506198,0.0,1.0
2014-06-03,57.54,57.77,56.91,57.6,802500,29.406337799494,29.5238813812438,29.0843705973098,29.4370013425592,1570268.63783067,0.0,1.0
2014-06-04,56.69,57.73,56.65,57.4,119200,28.9719376060708,29.5034390192004,28.9514952440274,29.334789532342,233241.14844787,0.0,1.0
2014-06-05,57.13,57.29,56.73,56.93,194100,29.1968035885487,29.2785730367225,28.9923799681143,29.0945917783315,379799.5546454,0.0,1.0
2014-06-06,57.63,57.87,57.06,57.29,231200,29.4523331140918,29.5749872863524,29.1610294549727,29.2785730367225,452393.905378754,0.0,1.0
2014-06-09,58.22,58.25,57.37,57.7,329000,29.7538579542326,29.7691897257652,29.3194577608094,29.4881072476678,643761.223484473,0.0,1.0
2014-06-10,58.97,59.01,57.43,58.12,346800,30.1371522425471,30.1575946045906,29.3501213038746,29.702752049124,678590.858068133,0.0,1.0
2014-06-11,58.82,59.02,58.39,58.67,253400,30.0604933848842,30.1627051951014,29.8407379929172,29.9838345272213,495833.112556127,0.0,1.0
2014-06-12,58.93,59.02,58.53,58.73,101600,30.1167098805037,30.1627051951014,29.9122862600693,30.0144980702865,198802.858073017,0.0,1.0
2014-06-13,58.85,59.23,57.86,58.92,177200,30.0758251564168,30.2700275958295,29.5698766958416,30.1115992899928,346730.969001364,0.0,1.0
2014-06-16,59.34,59.4,58.27,58.97,470600,30.326244091449,30.3569076345142,29.7794109067869,30.1371522425471,920832.923318521,0.0,1.0
2014-06-17,59.11,59.33,58.54,59.25,341900,30.2087005096992,30.3211335009381,29.9173968505801,30.2802487768512,669002.924952406,0.0,1.0
2014-06-18,59.3,59.39,58.38,58.99,206800,30.3058017294056,30.3517970440033,29.8356274024063,30.1473734235689,404649.911904526,0.0,1.0
2014-06-19,59.03,59.525,58.9,59.26,157200,30.1678157856123,30.4207900158999,30.1013781089711,30.2853593673621,307596.548120849,0.0,1.0
2014-06-20,59.22,59.275,58.82,58.94,317300,30.2649170053187,30.2930252531284,30.0604933848842,30.1218204710146,620867.587269372,0.0,1.0
2014-06-23,59.4,59.6,58.93,59.37,210900,30.3569076345142,30.4591194447314,30.1167098805037,30.3415758629816,412672.468185031,0.0,1.0
2014-06-24,58.24,59.4,58.22,58.88,181500,29.9763791977841,30.5734362010366,29.9660851115211,30.3057899581993,352629.646504518,0.415412,1.0
2014-06-25,58.52,58.66,57.96,58.2,86000,30.1204964054657,30.1925550093065,29.8322619901024,29.9557910252581,167086.223688092,0.0,1.0
2014-06-26,57.79,58.28,57.41,58.28,158800,29.7447622568671,29.99696737031,29.5491746178706,29.99696737031,308526.654903127,0.0,1.0
2014-06-27,58.66,58.74,57.8,57.8,369700,30.1925550093065,30.2337313543585,29.7499092999986,29.7499092999986,718276.47555218,0.0,1.0
2014-06-30,57.8,59.34,57.71,58.85,146800,29.7499092999986,30.5425539422477,29.7035859118152,30.2903488288048,285212.29810944,0.0,1.0
2014-07-01,58.55,58.97,58.08,58.1,477500,30.1359375348602,30.3521133463827,29.8940265076803,29.9043205939432,927717.114082135,0.0,1.0
2014-07-02,58.84,58.95,58.39,58.61,240600,30.2852017856733,30.3418192601197,30.0535848447564,30.1668197936491,467452.853713428,0.0,1.0
2014-07-03,59.27,59.34,58.54,59.0,393500,30.5065246403273,30.5425539422477,30.1307904917287,30.3675544757771,764516.616526325,0.0,1.0
2014-07-07,59.15,59.26,58.81,59.16,217800,30.4447601227494,30.5013775971958,30.2697606562789,30.4499071658809,423155.575805423,0.0,1.0
2014-07-08,59.28,59.49,59.0,59.0,147200,30.5116716834588,30.61975958922,30.3675544757771,30.3675544757771,285989.443335896,0.0,1.0
2014-07-09,59.18,59.415,58.92,59.21,300100,30.4602012521439,30.5811567657339,30.3263781307252,30.4756423815384,583053.206148794,0.0,1.0
2014-07-10,58.89,58.945,58.36,58.44,158700,30.3109370013308,30.3392457385539,30.0381437153619,30.0793200604138,308332.368596513,0.0,1.0
2014-07-11,59.0,59.08,58.71,58.81,128900,30.3675544757771,30.408730820829,30.218290224964,30.2697606562789,250435.049225523,0.0,1.0
2014-07-14,59.44,59.47,59.18,59.31,207000,30.5940243735626,30.6094655029571,30.4602012521439,30.5271128128533,402172.654691104,0.0,1.0
2014-07-15,60.33,60.33,59.285,59.37,417100,31.052111212265,31.052111212265,30.5142452050245,30.5579950716422,810368.184887243,0.0,1.0
2014-07-16,60.53,60.94,60.3,60.73,378000,31.1550520748947,31.3660808432857,31.0366700828705,31.2579929375245,734402.239001147,0.0,1.0
2014-07-17,60.6,60.65,60.0,60.37,297800,31.1910813768152,31.2168165924726,30.8822587889259,31.0726993847909,578584.621096669,0.0,1.0
2014-07-18,60.68,60.91,59.98,60.91,115200,31.2322577218671,31.3506397138913,30.8719647026629,31.3506397138913,223817.825219397,0.0,1.0
2014-07-21,61.15,61.18,60.29,60.31,111000,31.474168749047,31.4896098784414,31.031523039739,31.041817126002,215657.800341606,0.0,1.0
2014-07-22,61.26,61.67,61.05,61.36,213100,31.5307862234933,31.7418149918843,31.4226983177321,31.5822566548082,414024.119394562,0.0,1.0
2014-07-23,62.26,62.28,60.96,61.54,153000,32.0454905366421,32.0557846229051,31.3763749295487,31.674903431175,297258.049119512,0.0,1.0
2014-07-24,62.84,62.92,62.43,62.75,219600,32.3440190382684,32.3851953833203,32.1329902698774,32.297695650085,426652.729324475,0.0,1.0
2014-07-25,62.9,63.07,62.4845,62.72,230900,32.3749012970573,32.4624010302926,32.161041654944,32.2822545206905,448607.081971864,0.0,1.0
2014-07-28,64.65,64.87,63.25,63.28,382000,33.2756338450677,33.3888687939604,32.5550478066594,32.5704889360538,742173.691265707,0.0,1.0
2014-07-29,63.76,64.84,63.66,64.8,279100,32.8175470063653,33.3734276645659,32.7660765750504,33.35283949204,542253.08175984,0.0,1.0
2014-07-30,63.14,63.93,62.93,63.78,242700,32.498430332213,32.9050467396005,32.3903424264518,32.8278410926282,471532.866152323,0.0,1.0
2014-07-31,62.41,63.06,62.11,62.83,319800,32.1226961836144,32.4572539871611,31.9682848896698,32.3388719951369,621327.608551764,0.0,1.0
2014-08-01,62.99,62.99,61.89,62.4,321800,32.4212246852407,32.4212246852407,31.8550499407771,32.1175491404829,625213.334684045,0.0,1.0
2014-08-04,63.82,64.13,62.67,63.0,348000,32.8484292651542,33.0079876022303,32.2565193050331,32.4263717283722,676116.347016928,0.0,1.0
2014-08-05,63.29,64.1,62.89,63.42,188600,32.5756359791853,32.9925464728358,32.3697542539258,32.6425475398947,366423.974274117,0.0,1.0
2014-08-06,62.67,63.24,62.483,63.02,278700,32.2565193050331,32.5499007635279,32.1602695984743,32.4366658146352,541475.936533385,0.0,1.0
2014-08-07,63.24,63.7899,62.84,62.93,227200,32.5499007635279,32.8329366653284,32.3440190382684,32.3903424264518,441418.488627144,0.0,1.0
2014-08-08,62.97,63.39,62.28,63.39,270900,32.4109305989777,32.6271064105002,32.0557846229051,32.6271064105002,526321.604617488,0.0,1.0
2014-08-11,63.58,63.59,62.75,62.96,111900,32.7249002299985,32.73004727313,32.297695650085,32.4057835558462,217406.377101133,0.0,1.0
2014-08-12,64.42,64.8,63.3,63.36,230200,33.1572518530434,33.35283949204,32.5807830223168,32.6116652811057,447247.077825566,0.0,1.0
2014-08-13,64.63,64.9196,64.29,64.66,197400,33.2653397588047,33.4143981278926,33.0903402923341,33.2807808881991,383521.169256154,0.0,1.0
2014-08-14,65.13,65.655,64.52,64.52,332900,33.5226919153791,33.7929116797822,33.2087222843583,33.2087222843583,646779.114718204,0.0,1.0
2014-08-15,65.0,66.09,64.97,65.18,265700,33.4557803546697,34.0168080560019,33.4403392252753,33.5484271310365,516218.716673557,0.0,1.0
2014-08-18,65.88,65.89,64.75,65.3,239300,33.9087201502406,33.9138671933721,33.3271042763825,33.6101916486143,464927.131727446,0.0,1.0
2014-08-19,64.33,66.779,64.09,66.12,345700,33.11092846486,34.3714393277614,32.9873994297043,34.0322491853963,671647.761964806,0.0,1.0
2014-08-20,63.7,64.605,63.5,64.44,336700,32.7866647475763,33.252472150976,32.6837238849466,33.1675459393064,654161.99436954,0.0,1.0
2014-08-21,63.78,64.22,63.59,63.83,248000,32.8278410926282,33.0543109904137,32.73004727313,32.8535763082857,481830.040402869,0.0,1.0
2014-08-22,63.14,63.99,62.69,63.5,231600,32.498430332213,32.9359289983895,32.2668133912961,32.6837238849466,449967.086118163,0.0,1.0
2014-08-25,62.97,63.34,62.5855,63.17,189500,32.4109305989777,32.6013711948428,32.213026790572,32.5138714616075,368172.551033644,0.0,1.0
2014-08-26,62.14,63.575,61.92,62.78,384600,31.9837260190643,32.7223267084327,31.8704910701715,32.3131367794795,747225.135237673,0.0,1.0
2014-08-27,62.24,62.33,61.72,62.33,242100,32.0351964503791,32.0815198385625,31.7675502075418,32.0815198385625,470367.148312639,0.0,1.0
2014-08-28,62.31,62.39,61.61,61.96,147000,32.0712257522995,32.1124020973514,31.7109327330954,31.8910792426975,285600.870722668,0.0,1.0
2014-08-29,63.28,63.37,62.38,62.55,177000,32.5704889360538,32.6168123242372,32.10725505422,32.1947547874552,343886.762706886,0.0,1.0
2014-09-02,63.64,63.65,63.05,63.36,157400,32.7557824887874,32.7609295319189,32.4521069440296,32.6116652811057,305806.64661053,0.0,1.0
2014-09-03,64.34,64.35,63.59,64.0,234300,33.1160755079915,33.121222551123,32.73004727313,32.941076041521,455212.816396743,0.0,1.0
2014-09-04,63.12,64.48,62.88,64.28,219400,32.48813624595,33.1881341118324,32.3646072107943,33.0851932492026,426264.156711248,0.0,1.0
2014-09-05,62.97,63.64,62.875,63.12,245600,32.4109305989777,32.7557824887874,32.3620336892286,32.48813624595,477167.169044131,0.0,1.0
2014-09-08,61.43,63.21,61.28,63.09,295600,31.6182859567286,32.5344596341334,31.5410803097563,32.4726951165556,574310.322351161,0.0,1.0
2014-09-09,58.87,61.4,58.72,61.4,671100,30.3006429150678,31.6028448273342,30.2234372680955,31.6028448273342,1303855.40368695,0.0,1.0
2014-09-10,59.55,59.65,58.66,58.93,368500,30.6506418480089,30.7021122793238,30.1925550093065,30.3315251738567,715945.039872812,0.0,1.0
2014-09-11,58.93,59.6577,58.9,59.33,310700,30.3315251738567,30.7060755025351,30.3160840444623,30.5374068991162,603647.554649884,0.0,1.0
2014-09-12,58.95,59.44,58.64,59.06,289700,30.3418192601197,30.5940243735626,30.1822609230436,30.3984367345661,562847.430260931,0.0,1.0
2014-09-15,59.06,59.4,58.62,58.91,217500,30.3984367345661,30.5734362010366,30.1719668367806,30.3212310875937,422572.71688558,0.0,1.0
2014-09-16,59.38,59.73,58.92,58.95,240800,30.5631421147737,30.7432886243757,30.3263781307252,30.3418192601197,467841.426326655,0.0,1.0
2014-09-17,59.0,59.6,58.69,59.52,376100,30.3675544757771,30.6763770636664,30.207996138701,30.6352007186145,730710.79917548,0.0,1.0
2014-09-18,59.42,59.47,58.845,59.23,203100,30.5837302872996,30.6094655029571,30.2877753072391,30.4859364678013,394595.488733156,0.0,1.0
2014-09-19,59.93,60.05,59.15,59.49,411800,30.8462294870055,30.9079940045833,30.4447601227494,30.61975958922,800071.010636698,0.0,1.0
2014-09-22,59.42,60.1,58.76,59.76,712612,30.5837302872996,30.9337292202408,30.2440254406214,30.7587297537702,1384507.53528858,0.0,1.0
2014-09-23,58.15,59.32,58.0,59.15,620686,29.9300558096007,30.5322598559847,29.8528501626284,30.4447601227494,1205907.90507054,0.0,1.0
2014-09-24,58.05,58.41,57.49,58.12,298679,29.8785853782858,30.0638789310194,29.5903509629225,29.9146146802062,580292.397731808,0.0,1.0
2014-09-25,56.16,57.4,56.06,57.39,631630,29.1019341431592,29.7444982161207,29.0501144598558,29.7393162477903,1218899.76884365,0.381073,1.0
2014-09-26,57.3,57.4,56.28,56.28,257906,29.6926785328173,29.7444982161207,29.1641177631232,29.1641177631232,497698.911994984,0.0,1.0
2014-09-29,56.55,56.85,56.23,56.7,180474,29.3040309080422,29.4594899579523,29.1382079214715,29.3817604329973,348273.066324098,0.0,1.0
2014-09-30,56.72,57.13,56.35,56.4,382450,29.3921243696579,29.6045850712016,29.2003915414355,29.2263013830872,738040.018039447,0.0,1.0
2014-10-01,56.08,56.98,55.99,56.34,300677,29.0604783965165,29.5268555462466,29.0138406815435,29.1952095731052,580237.046683349,0.0,1.0
2014-10-02,55.6,56.9275,54.89,56.02,389035,28.8117439166604,29.4996502125124,28.4438241652067,29.0293865865345,750747.544562627,0.0,1.0
2014-10-03,56.81,56.87,55.2725,55.86,365046,29.4387620846309,29.4698538946129,28.642034453842,28.9464750932491,704454.324552826,0.0,1.0
2014-10-06,57.25,57.54,57.09,57.29,310161,29.6667686911657,29.8170457727454,29.5838571978803,29.687496564487,598538.972506557,0.0,1.0
2014-10-07,57.27,57.36,56.715,57.09,325601,29.6771326278263,29.7237703427993,29.3895333854928,29.5838571978803,628334.600375636,0.0,1.0
2014-10-08,57.75,58.0,55.79,57.45,626609,29.9258671076824,30.0554163159407,28.9102013149368,29.7704080577723,1209210.40048027,0.0,1.0
2014-10-09,57.59,58.1475,57.131,57.48,679775,29.842955614397,30.1318503488132,29.6051032680347,29.7859539627633,1311808.48022687,0.0,1.0
2014-10-10,56.8,57.74,56.73,57.41,262471,29.4335801163006,29.920685139352,29.3973063379883,29.749680184451,506508.305856535,0.0,1.0
2014-10-13,56.55,57.68,56.52,57.0,272891,29.3040309080422,29.88959332937,29.2884850030512,29.5372194829073,526616.495130874,0.0,1.0
2014-10-14,56.56,56.89,56.25,56.65,342361,29.3092128763726,29.4802178312736,29.1485718581322,29.3558505913456,660677.522855283,0.0,1.0
2014-10-15,54.61,55.99,53.91,55.6,1007506,28.2987290519573,29.0138406815435,27.9359912688339,28.8117439166604,1944253.48781501,0.0,1.0
2014-10-16,54.96,55.32,53.5,53.5,460954,28.480097943519,28.6666488034111,27.7235305672902,27.7235305672902,889534.575697099,0.0,1.0
2014-10-17,56.0,56.415,54.74,55.81,755009,29.0190226498738,29.2340743355827,28.3660946402517,28.9205652515975,1456992.69441743,0.0,1.0
2014-10-20,56.15,56.38,55.22,55.95,274646,29.0967521748288,29.2159374464265,28.6148291201077,28.9931128082222,530003.239101745,0.0,1.0
2014-10-21,56.44,56.5,55.73,56.24,197267,29.2470292564085,29.2781210663906,28.8791095049548,29.1433898898019,380679.67116901,0.0,1.0
2014-10-22,55.37,56.8375,55.22,56.39,292524,28.6925586450627,29.4530124975393,28.6148291201077,29.2211194147569,564503.642925798,0.0,1.0
2014-10-23,55.47,55.99,55.25,55.57,244775,28.7443783283661,29.0138406815435,28.6303750250987,28.7961980116694,472359.119925757,0.0,1.0
2014-10-24,54.78,55.42,54.59,55.25,451963,28.386822513573,28.7184684867144,28.2883651152966,28.6303750250987,872184.025815564,0.0,1.0
2014-10-27,54.68,54.76,53.9,54.3,235164,28.3350028302697,28.3764585769123,27.9308093005036,28.1380880337169,453812.113484712,0.0,1.0
2014-10-28,55.69,55.71,55.08,55.08,299495,28.8583816316335,28.8687455682941,28.542281563483,28.542281563483,577956.060145702,0.0,1.0
2014-10-29,55.72,56.15,55.36,55.8,628652,28.8739275366245,29.0967521748288,28.6873766767324,28.9153832832671,1213152.91782072,0.0,1.0
2014-10-30,56.25,56.37,55.52,55.52,245240,29.1485718581322,29.2107554780962,28.7702881700178,28.7702881700178,473256.462345389,0.0,1.0
2014-10-31,56.57,57.13,55.705,56.71,361480,29.3143948447029,29.6045850712016,28.866154584129,29.3869424013276,697572.769567,0.0,1.0
2014-11-03,54.96,56.5,54.53,56.5,379664,28.480097943519,29.2781210663906,28.2572733053146,29.2781210663906,732663.682596232,0.0,1.0
2014-11-04,55.65,55.69,54.73,54.9,464181,28.8376537583121,28.8583816316335,28.3609126719213,28.449006133537,895761.939112482,0.0,1.0
2014-11-05,56.28,56.36,55.43,55.67,205536,29.1641177631232,29.2055735097659,28.7236504550448,28.8480176949728,396636.928089308,0.0,1.0
2014-11-06,56.63,56.78,56.095,56.36,433863,29.3454866546849,29.4232161796399,29.068251349012,29.2055735097659,837255.213352461,0.0,1.0
2014-11-07,56.46,56.89,56.32,56.5,319218,29.2573931930692,29.4802178312736,29.1848456364445,29.2781210663906,616016.88711862,0.0,1.0
2014-11-10,56.83,57.01,56.22,56.59,437853,29.4491260212916,29.5424014512376,29.1330259531412,29.3247587813636,844954.990243498,0.0,1.0
2014-11-11,56.75,57.0175,55.86,56.91,451838,29.4076702746489,29.5462879274854,28.9464750932491,29.4905817679343,871942.804735019,0.0,1.0
2014-11-12,56.86,57.36,56.3201,56.64,356667,29.4646719262826,29.7237703427993,29.1848974561278,29.3506686230152,688284.793081646,0.0,1.0
2014-11-13,56.16,57.58,55.89,56.99,389937,29.1019341431592,29.8377736460667,28.9620209982401,29.532037514577,752488.195879847,0.0,1.0
2014-11-14,55.71,55.99,55.1,55.99,517015,28.8687455682941,29.0138406815435,28.5526455001437,29.0138406815435,997719.335669146,0.0,1.0
2014-11-17,55.51,55.79,55.09,55.45,417043,28.7651062016874,28.9102013149368,28.5474635318134,28.7340143917054,804796.504754152,0.0,1.0
2014-11-18,55.58,55.96,55.3,55.6,279968,28.8013799799998,28.9982947765525,28.6562848667504,28.8117439166604,540273.467827082,0.0,1.0
2014-11-19,55.74,56.0,55.325,55.51,378156,28.8842914732851,29.0190226498738,28.6692397875762,28.7651062016874,729753.591480521,0.0,1.0
2014-11-20,55.81,55.94,55.21,55.63,592901,28.9205652515975,28.9879308398918,28.6096471517774,28.8272898216514,1144161.75901583,0.0,1.0
2014-11-21,56.68,56.87,55.92,56.23,526772,29.3713964963366,29.4698538946129,28.9775669032311,29.1382079214715,1016548.08833227,0.0,1.0
2014-11-24,55.78,56.44,55.44,56.41,275685,28.9050193466065,29.2470292564085,28.7288324233751,29.2314833514175,532008.268723244,0.0,1.0
2014-11-25,55.27,56.48,55.11,56.05,764122,28.6407389617594,29.2677571297299,28.557827468474,29.0449324915255,1474578.67607357,0.0,1.0
2014-11-26,55.07,55.57,54.9,55.57,683197,28.5370995951527,28.7961980116694,28.449006133537,28.7961980116694,1318412.1485279,0.0,1.0
2014-11-28,51.7,54.32,51.43,53.51,1120051,26.7907762678299,28.1484519703776,26.6508631229109,27.7287125356205,2161439.29989568,0.0,1.0
2014-12-01,50.88,51.34,50.28,51.05,417409,26.3658548647425,26.6042254079379,26.0549367649224,26.4539483263582,805502.800077991,0.0,1.0
2014-12-02,50.83,51.19,50.63,51.02,1106867,26.3399450230908,26.5264958829829,26.2363056564841,26.4384024213672,2135997.2300883,0.0,1.0
2014-12-03,51.56,51.63,51.03,51.12,497332,26.7182287112053,26.7545024895176,26.4435843896975,26.4902221046705,959735.699442002,0.0,1.0
2014-12-04,49.94,51.56,49.72,51.48,527297,25.8787498416911,26.7182287112053,25.7647465384237,26.6767729645626,1017561.21687056,0.0,1.0
2014-12-05,49.75,50.6,48.89,49.89,803834,25.7802924434147,26.2207597514931,25.3346431670059,25.8528400000394,1551213.64847881,0.0,1.0
2014-12-08,49.05,49.59,48.92,49.55,497938,25.4175546602913,25.6973809501293,25.3501890719969,25.676653076808,960905.139240491,0.0,1.0
2014-12-09,48.84,49.11,48.19,48.34,406579,25.3087333253542,25.4486464702733,24.9719053838825,25.0496349088375,784603.405659461,0.0,1.0
2014-12-10,47.11,48.73,47.09,48.73,1394740,24.4122528042064,25.2517316737206,24.4018888675457,25.2517316737206,2691525.51904912,0.0,1.0
2014-12-11,45.25,47.34,45.13,47.01,857501,23.4484066947641,24.5314380758041,23.3862230748001,24.360433120903,1654778.54231624,0.0,1.0
2014-12-12,44.03,45.7,43.95,45.0,416940,22.8162065584633,23.6815952696292,22.7747508118206,23.3188574865058,804597.738583781,0.0,1.0
2014-12-15,43.47,44.328,42.79,43.89,536800,22.5260163319646,22.9706292147073,22.1736424855018,22.7436590018386,1035899.80829801,0.0,1.0
2014-12-16,43.65,43.81,42.5,42.93,789518,22.6192917619106,22.7022032551959,22.0233654039221,22.2461900421265,1523587.080566,0.0,1.0
2014-12-17,46.33,46.81,43.65,43.65,755457,24.0080592744403,24.2567937542963,22.6192917619106,22.6192917619106,1457857.2307701,0.0,1.0
2014-12-18,48.67,49.0,47.7,47.8,1478683,25.2206398637386,25.3916448186396,24.7179889356961,24.7698086189994,2853516.0883635,0.0,1.0
2014-12-19,49.14,49.27,48.37,48.42,557647,25.4641923752643,25.5315579635586,25.0651808138285,25.0910906554802,1076129.6952272,0.0,1.0
2014-12-22,49.53,49.77,48.41,49.14,585636,25.6662891401473,25.7906563800754,25.0859086871499,25.4641923752643,1130141.98981449,0.0,1.0
2014-12-23,49.51,49.99,49.24,49.53,548194,25.6559252034867,25.9046596833427,25.5160120585676,25.6662891401473,1057887.59223197,0.0,1.0
2014-12-24,49.3,49.42,48.31,49.42,299134,25.5471038685496,25.6092874885137,25.0340890038465,25.6092874885137,577259.413665086,0.0,1.0
2014-12-26,47.83,49.45,47.76,49.01,189659,24.9495996012046,25.7946414442728,24.9130854474917,25.5651239066493,363588.599215918,0.316955,1.0
2014-12-29,47.63,48.0,47.44,47.99,230374,24.8452734477394,25.03827683165,24.7461636019474,25.0330605239767,441641.893903099,0.0,1.0
2014-12-30,47.75,47.78,47.23,47.62,253672,24.9078691398185,24.9235180628383,24.6366211408089,24.8400571400661,486305.670388963,0.0,1.0
2014-12-31,47.88,48.49,47.175,47.72,220914,24.9756811395709,25.2938759076398,24.607931448606,24.8922202167987,423506.460580227,0.0,1.0
2015-01-02,47.9,48.16,47.54,48.03,484044,24.9861137549174,25.1217377544222,24.79832667868,25.0539257546698,927943.730162396,0.0,1.0
2015-01-05,45.7,48.02,45.4105,47.66,1449180,23.8385260668001,25.0487094469965,23.6875139596592,24.8609223707591,2778172.01509933,0.0,1.0
2015-01-06,45.91,46.03,45.26,45.45,562154,23.9480685279386,24.0106642200177,23.6090085291766,23.7081183749686,1077685.66429025,0.0,1.0
2015-01-07,45.94,46.41,45.4,45.92,615683,23.9637174509583,24.2088839116016,23.6820368366023,23.9532848356118,1180304.22775115,0.0,1.0
2015-01-08,45.46,46.77,45.34,46.23,663107,23.7133346826419,24.396670987839,23.6507389905627,24.1149903734829,1271219.11040483,0.0,1.0
2015-01-09,45.48,45.65,44.92,45.24,1129788,23.7237672979884,23.8124445284338,23.4316540682858,23.5985759138301,2165876.8438669,0.0,1.0
2015-01-12,45.58,45.8,44.5,45.29,1226289,23.775930374721,23.8906891435327,23.2125691460088,23.6246574521964,2350875.5173437,0.0,1.0
2015-01-13,45.88,46.35,45.29,45.81,370946,23.9324196049188,24.177586065562,23.6246574521964,23.895905451206,711127.531647578,0.0,1.0
2015-01-14,45.08,45.5,43.805,45.25,928559,23.515114991058,23.7341999133349,22.8500357627173,23.6037922215034,1780107.80452988,0.0,1.0
2015-01-15,45.4,46.16,44.87,45.29,580911,23.6820368366023,24.0784762197701,23.4055725299195,23.6246574521964,1113644.04936817,0.0,1.0
2015-01-16,45.85,45.97,45.16,45.28,263156,23.916770681899,23.9793663739781,23.556845452444,23.6194411445232,504487.113267834,0.0,1.0
2015-01-20,46.25,46.42,45.52,45.89,804557,24.1254229888294,24.2141002192749,23.7446325286814,23.937635912592,1542387.93107293,0.0,1.0
2015-01-21,46.31,46.52,45.13,45.53,921908,24.156720834869,24.2662632960075,23.5411965294243,23.7498488363547,1767357.40632371,0.0,1.0
2015-01-22,46.63,46.75,46.01,46.6,352378,24.3236426804133,24.3862383724924,24.0002316046712,24.3079937573935,675531.471823151,0.0,1.0
2015-01-23,46.87,46.98,45.81,46.37,368325,24.4488340645716,24.5062134489774,23.895905451206,24.1880186809085,706102.904719538,0.0,1.0
2015-01-26,47.66,47.69,46.7,46.89,430032,24.8609223707591,24.8765712937789,24.3601568341261,24.4592666799181,824399.224387031,0.0,1.0
2015-01-27,48.01,48.14,47.24,47.24,360536,25.0434931393233,25.1113051390756,24.6418374484822,24.6418374484822,691170.886733084,0.0,1.0
2015-01-28,47.92,48.17,47.35,48.09,587273,24.9965463702639,25.1269540620954,24.6992168328881,25.0852236007093,1125840.41583753,0.0,1.0
2015-01-29,47.31,48.56,46.975,47.86,712746,24.678351602195,25.3303900613526,24.5036052951408,24.9652485242244,1366380.29166425,0.0,1.0
2015-01-30,46.27,46.79,45.59,46.44,639269,24.1358556041759,24.4071036031855,23.7811466823942,24.2245328346214,1225520.118909,0.0,1.0
2015-02-02,47.33,47.41,45.92,46.28,648325,24.6887842175415,24.7305146789276,23.9532848356118,24.1410719118492,1242881.05803922,0.0,1.0
2015-02-03,48.07,48.39,47.32,47.87,417092,25.0747909853628,25.2417128309072,24.6835679098683,24.9704648318976,799592.405444328,0.0,1.0
2015-02-04,46.84,48.0997,46.77,47.99,367292,24.4331851415518,25.0902834191524,24.396670987839,25.0330605239767,704122.576746756,0.0,1.0
2015-02-05,47.08,47.32,46.53,46.9,443397,24.55837652571,24.6835679098683,24.2714796036807,24.4644829875913,850020.79588388,0.0,1.0
2015-02-06,46.9,47.31,46.705,47.31,347396,24.4644829875913,24.678351602195,24.3627649879628,24.678351602195,665980.654823728,0.0,1.0
2015-02-09,46.95,47.505,46.64,46.7,444018,24.4905645259577,24.7800696018236,24.3288589880866,24.3601568341261,851211.293145346,0.0,1.0
2015-02-10,46.37,47.32,46.13,47.32,387946,24.1880186809085,24.6835679098683,24.0628272967503,24.6835679098683,743717.633813417,0.0,1.0
2015-02-11,45.19,46.49,45.13,46.2,434400,23.5724943754638,24.2506143729877,23.5411965294243,24.0993414504631,832772.963578818,0.0,1.0
2015-02-12,44.75,45.86,44.385,45.72,476607,23.3429768378404,23.9219869895723,23.1525816077664,23.8489586821466,913686.518997257,0.0,1.0
2015-02-13,44.89,45.48,44.66,45.03,335829,23.416005145266,23.7237672979884,23.296030068781,23.4890334526917,643805.965897124,0.0,1.0
2015-02-17,44.08,44.82,43.51,44.72,526054,22.9934842237319,23.3794909915532,22.6961546863561,23.3273279148206,1008479.62380868,0.0,1.0
2015-02-18,43.99,44.9,43.73,44.1,631668,22.9465374546726,23.4212214529393,22.8109134551678,23.0039168390784,1210948.5091112,0.0,1.0
2015-02-19,43.55,44.07,43.01,43.72,438705,22.7170199170491,22.9882679160586,22.435339302693,22.8056971474945,841025.927686107,0.0,1.0
2015-02-20,43.17,43.9,42.95,43.9,189206,22.5188002254652,22.8995906856132,22.4040414566535,22.8995906856132,362720.168846441,0.0,1.0
2015-02-23,42.48,43.28,42.275,43.2,180432,22.1588749960102,22.5761796098711,22.0519406887084,22.534449148485,345899.841999202,0.0,1.0
2015-02-24,41.93,42.43,41.44,42.22,473399,21.8719780739809,22.1327934576439,21.6163789979912,22.0232509965055,907536.575012083,0.0,1.0
2015-02-25,41.93,41.96,41.39,41.41,402599,21.8719780739809,21.8876269970007,21.5902974596249,21.6007300749714,771808.384815535,0.0,1.0
2015-02-26,41.61,42.31,41.37,41.96,498084,21.7050562284366,22.0701977655648,21.5798648442783,21.8876269970007,954859.320421711,0.0,1.0
2015-02-27,41.1,41.97,40.93,41.67,566899,21.4390245371003,21.892843304674,21.3503473066549,21.7363540744762,1086782.13692419,0.0,1.0
2015-03-02,40.29,41.3,40.1,41.29,296023,21.0165036155662,21.5433506905655,20.9173937697743,21.5381343828923,567495.283143398,0.0,1.0
2015-03-03,39.87,40.744,39.65,40.52,387960,20.7974186932893,21.2533239839322,20.6826599244775,21.1364786920512,743744.472721081,0.0,1.0
2015-03-04,39.84,39.99,39.24,39.51,510811,20.7817697702695,20.8600143853684,20.4687913098739,20.6096316170519,979257.804554924,0.0,1.0
2015-03-05,39.42,40.69,39.21,39.85,343115,20.5626848479926,21.2251559224966,20.4531423868541,20.7869860779428,657773.700272434,0.0,1.0
2015-03-06,37.61,39.32,37.52,38.9,441349,19.6185331591324,20.51052177126,19.5715863900731,20.291436848983,846094.647105313,0.0,1.0
2015-03-09,36.81,38.0,36.57,37.74,907972,19.2012285452716,19.8219691583896,19.0760371611133,19.6863451588848,1740641.19080706,0.0,1.0
2015-03-10,36.65,36.83,36.3,36.51,610907,19.1177676224994,19.2116611606181,18.9351968539353,19.0447393150738,1171148.32610738,0.0,1.0
2015-03-11,36.92,36.996,36.63,36.77,225709,19.2586079296775,19.2982518679942,19.1073350071529,19.1803633145785,432698.786455826,0.0,1.0
2015-03-12,37.48,37.62,36.23,36.99,998829,19.55072115938,19.6237494668057,18.8986827002225,19.2951220833903,1914819.9503648,0.0,1.0
2015-03-13,37.61,37.73,37.06,37.3,658646,19.6185331591324,19.6811288512115,19.3316362371031,19.4568276212613,1262667.08418355,0.0,1.0
2015-03-16,38.27,38.42,37.828,37.91,513529,19.9628094655676,20.0410540806665,19.7322486664095,19.7750223893302,984468.386771792,0.0,1.0
2015-03-17,38.75,38.76,37.96,37.96,594154,20.2131922338841,20.2184085415574,19.8011039276965,19.8011039276965,1139031.73895536,0.0,1.0
2015-03-18,40.11,40.16,38.3,38.75,640540,20.9226100774475,20.9486916158138,19.9784583885874,20.2131922338841,1227956.7083121,0.0,1.0
2015-03-19,39.87,40.05,39.43,39.87,694547,20.7974186932893,20.891312231408,20.5679011556658,20.7974186932893,1331491.6287633,0.0,1.0
2015-03-20,40.02,40.355,39.92,39.99,426532,20.8756633083882,21.0504096154424,20.8235002316556,20.8600143853684,817689.497470533,0.0,1.0
2015-03-23,39.1,40.26,38.96,40.08,392635,20.3957630024482,21.0008546925464,20.3227346950226,20.9069611544277,752706.750816688,0.0,1.0
2015-03-24,38.9,39.75,38.68,39.18,489194,20.291436848983,20.7348230012102,20.1766780801713,20.4374934638343,937816.614053812,0.0,1.0
2015-03-25,39.34,39.57,38.8,39.1,467513,20.5209543866065,20.6409294630915,20.2392737722504,20.3957630024482,896252.731403368,0.0,1.0
2015-03-26,38.95,39.34,38.48,39.32,456142,20.3175183873493,20.5209543866065,20.0723519267061,20.51052177126,874453.787184091,0.0,1.0
2015-03-27,38.68,38.97,38.35,38.97,237361,20.1766780801713,20.3279510026958,20.0045399269537,20.3279510026958,455036.425893258,0.0,1.0
2015-03-30,38.96,39.07,38.75,39.01,275966,20.3227346950226,20.3801140794284,20.2131922338841,20.3488162333889,529044.713782209,0.0,1.0
2015-03-31,39.33,39.6,38.7,38.85,430082,20.5157380789332,20.6565783861112,20.1871106955178,20.2653553106167,824495.077628695,0.0,1.0
2015-04-01,40.5,40.54,39.25,39.35,400174,21.2967591346659,21.3177929708483,20.6394517539664,20.6920363444223,761010.015538886,0.327268,1.0
2015-04-02,41.1,41.56,40.32,40.82,920676,21.6122666774017,21.8541557934992,21.2021068718452,21.465029824125,1750847.52399276,0.0,1.0
2015-04-06,41.62,41.83,41.09,41.09,464366,21.8857065477728,21.9961341877303,21.6070082183561,21.6070082183561,883083.800736002,0.0,1.0
2015-04-07,41.5,41.76,41.295,41.53,276302,21.8226050392256,21.9593249744111,21.7148066287909,21.8383804163624,525442.905619617,0.0,1.0
2015-04-08,41.41,41.99,41.33,41.7,361638,21.7752789078152,22.0802695324598,21.7332112354505,21.9277742201375,687726.189106367,0.0,1.0
2015-04-09,41.47,41.52,41.01,41.42,233765,21.8068296620888,21.8331219573168,21.5649405459914,21.7805373668608,444550.386288083,0.0,1.0
2015-04-10,41.34,41.7,41.22,41.49,142502,21.7384696944961,21.9277742201375,21.6753681859489,21.81734658018,270995.739938931,0.0,1.0
2015-04-13,41.2,41.48,40.78,41.41,187121,21.6648512678577,21.8120881211344,21.4439959879426,21.7752789078152,355847.594090699,0.0,1.0
2015-04-14,41.72,41.72,41.12,41.23,187422,21.9382911382287,21.9382911382287,21.6227835954929,21.6806266449945,356420.005128591,0.0,1.0
2015-04-15,42.17,42.475,41.71,41.82,346029,22.1749217952806,22.3353047961713,21.9330326791831,21.9908757286847,658042.588141419,0.0,1.0
2015-04-16,42.5,42.81,42.0001,42.19,237915,22.3484509437852,22.5114631741987,22.0855805760959,22.1854387133718,452442.432159346,0.0,1.0
2015-04-17,42.03,42.2,41.71,42.04,441937,22.1013033686422,22.1906971724174,21.9330326791831,22.1065618276878,840430.620772984,0.0,1.0
2015-04-20,41.92,42.2899,41.79,42.17,312670,22.0434603191406,22.2379707192373,21.9751003515479,22.1749217952806,594603.851221077,0.0,1.0
2015-04-21,41.89,42.0,41.3601,41.98,249532,22.0276849420039,22.0855279915054,21.7490391971777,22.0750110734142,474534.455505476,0.0,1.0
2015-04-22,42.6,42.62,41.0,41.9,232929,22.4010355342412,22.4115524523324,21.5596820869458,22.0329434010495,442960.566927029,0.0,1.0
2015-04-23,43.69,43.7,42.59,42.6,249318,22.9742075702112,22.9794660292568,22.3957770751956,22.4010355342412,474127.492176213,0.0,1.0
2015-04-24,44.74,44.85,43.71,43.9,404211,23.5263457699989,23.5841888195004,22.9847244883024,23.0846352101688,768687.169558711,0.0,1.0
2015-04-27,45.79,46.13,44.82,45.01,432830,24.0784839697865,24.2572715773368,23.5684134423636,23.66832416423,823111.858905614,0.0,1.0
2015-04-28,46.11,46.34,45.74,46.01,375058,24.2467546592456,24.3676992172943,24.0521916745585,24.1941700687896,713246.973586447,0.0,1.0
2015-04-29,46.51,46.6,45.92,46.0,584994,24.4570930210695,24.5044191524798,24.1468439373793,24.188911609744,1112481.80299108,0.0,1.0
2015-04-30,45.27,46.54,45.0,46.02,966925,23.8050440994155,24.4728683982062,23.6630657051844,24.1994285278352,1838799.14555902,0.0,1.0
2015-05-01,44.93,45.37,44.6,45.28,235513,23.6262564918652,23.8576286898715,23.4527273433605,23.8103025584611,447874.554043014,0.0,1.0
2015-05-04,45.15,45.18,44.11,45.13,341483,23.7419425908683,23.7577179680051,23.1950628501263,23.7314256727771,649397.469941238,0.0,1.0
2015-05-05,46.05,46.24,44.87,45.17,387579,24.215203904972,24.3151146268384,23.5947057375916,23.7524595089595,737058.131744055,0.0,1.0
2015-05-06,46.09,46.53,45.81,46.23,437998,24.2362377411544,24.4676099391606,24.0890008878777,24.3098561677928,832939.833137586,0.0,1.0
2015-05-07,45.57,46.0,44.9,46.0,453333,23.9627978707834,24.188911609744,23.6104811147284,24.188911609744,862102.368905248,0.0,1.0
2015-05-08,45.75,46.0,45.07,46.0,257915,24.0574501336041,24.188911609744,23.6998749185036,24.188911609744,490476.388165427,0.0,1.0
2015-05-11,45.59,45.99,45.31,45.77,418687,23.9733147888746,24.1836531506984,23.8260779355979,24.0679670516953,796216.146915913,0.0,1.0
2015-05-12,45.72,45.96,45.35,45.48,287654,24.0416747564673,24.1678777735616,23.8471117717803,23.915471739373,547030.97904867,0.0,1.0
2015-05-13,45.75,46.24,45.63,45.85,262539,24.0574501336041,24.3151146268384,23.994348625057,24.1100347240601,499269.838794033,0.0,1.0
2015-05-14,45.96,46.61,45.63,46.06,295100,24.1678777735616,24.5096776115254,23.994348625057,24.2204623640176,561191.020869734,0.0,1.0
2015-05-15,45.58,46.54,45.31,45.82,412776,23.968056329829,24.4728683982062,23.8260779355979,24.0942593469233,784975.211218315,0.0,1.0
2015-05-18,45.41,45.54,45.0,45.47,193343,23.8786625260538,23.9470224936466,23.6630657051844,23.9102132803274,367679.957804192,0.0,1.0
2015-05-19,44.97,45.345,44.55,45.31,550535,23.6472903280476,23.8444825422575,23.4264350481325,23.8260779355979,1046951.19849041,0.0,1.0
2015-05-20,44.9,45.08,44.52,44.67,504589,23.6104811147284,23.7051333775492,23.4106596709957,23.4895365566797,959575.791357635,0.0,1.0
2015-05-21,44.21,44.86,44.12,44.86,172084,23.2476474405823,23.589447278546,23.2003213091719,23.589447278546,327251.764267526,0.0,1.0
2015-05-22,43.4,44.22,43.32,44.22,220102,22.8217122578889,23.2529058996279,22.7796445855242,23.2529058996279,418567.489242529,0.0,1.0
2015-05-26,41.84,43.64,41.56,43.28,446050,22.0013926467759,22.9479152749833,21.8541557934992,22.7586107493418,848252.303825633,0.0,1.0
2015-05-27,41.13,41.81,40.97,41.76,359115,21.6280420545385,21.9856172696391,21.543906709809,21.9593249744111,682928.2055562,0.0,1.0
2015-05-28,40.89,41.06,40.115,40.96,328877,21.5018390374442,21.5912328412193,21.0943084614105,21.5386482507634,625424.667470604,0.0,1.0
2015-05-29,40.73,41.15,40.67,40.91,547158,21.4177036927147,21.6385589726297,21.3861529384411,21.5123559555354,1040529.16501878,0.0,1.0
2015-06-01,40.06,40.99,39.88,40.88,318450,21.0653869366597,21.5544236279002,20.970734673839,21.4965805783986,605595.664506834,0.0,1.0
2015-06-02,40.76,41.17,39.33,40.17,237352,21.4334790698515,21.6490758907209,20.6815194263311,21.1232299861613,451371.776297772,0.0,1.0
2015-06-03,40.26,40.79,40.24,40.79,207729,21.1705561175716,21.4492544469882,21.1600391994804,21.4492544469882,395037.782359366,0.0,1.0
2015-06-04,39.61,40.0599,39.12,39.97,292861,20.8287562796079,21.0653343520692,20.5710917863736,21.0180608052493,556933.119494851,0.0,1.0
2015-06-05,39.54,39.57,39.01,39.32,195942,20.7919470662887,20.8077224434255,20.5132487368721,20.6762609672856,372622.470387181,0.0,1.0
2015-06-08,39.31,39.82,39.3,39.57,165975,20.67100250824,20.9391839195654,20.6657440491944,20.8077224434255,315634.292405469,0.0,1.0
2015-06-09,39.88,40.1476,39.46,39.46,215979,20.970734673839,21.1114510378991,20.7498793939239,20.7498793939239,410726.789211874,0.0,1.0
2015-06-10,41.23,41.61,40.19,40.39,460168,21.6806266449945,21.8804480887272,21.1337469042524,21.2389160851644,875100.473370326,0.0,1.0
2015-06-11,42.19,42.3,40.76,41.28,535292,22.1854387133718,22.2432817628733,21.4334790698515,21.7069189402225,1017963.61892037,0.0,1.0
2015-06-12,42.32,42.39,41.9,42.16,279393,22.2537986809645,22.2906078942837,22.0329434010495,22.169663336235,531321.053520357,0.0,1.0
2015-06-15,42.38,42.69,41.92,42.69,248194,22.2853494352381,22.4483616656516,22.0434603191406,22.4483616656516,471989.98384867,0.0,1.0
2015-06-16,43.47,43.67,42.105,42.49,575478,22.8585214712081,22.96369065212,22.1407418114842,22.3431924847397,1094385.24672339,0.0,1.0
2015-06-17,43.5,43.61,42.735,43.41,341746,22.8742968483449,22.9321398978465,22.4720247313568,22.8269707169345,649897.616462717,0.0,1.0
2015-06-18,43.76,44.18,43.62,43.71,282578,23.0110167835304,23.2318720634455,22.9373983568921,22.9847244883024,537377.961014326,0.0,1.0
2015-06-19,43.51,43.97,43.44,43.66,268021,22.8795553073905,23.1214444234879,22.8427460940713,22.9584321930744,509694.946135299,0.0,1.0
2015-06-22,43.76,44.01,43.485,44.01,160167,23.0110167835304,23.1424782596703,22.8664091597765,23.1424782596703,304589.231581303,0.0,1.0
2015-06-23,43.9,44.0,43.62,43.73,207973,23.0846352101688,23.1372198006247,22.9373983568921,22.9952414063936,395501.796622639,0.0,1.0
2015-06-24,42.96,44.0,42.88,43.6,324364,22.7559420813761,23.3068308096031,22.7135660253587,23.0949505295158,612353.353254683,0.314925,1.0
2015-06-25,42.82,43.54,42.71,43.06,196000,22.6817839833456,23.0631684875027,22.6235169063216,22.808912151398,370020.277336318,0.0,1.0
2015-06-26,42.71,43.27,41.8547,42.78,274023,22.6235169063216,22.9201492984438,22.1704638974249,22.6605959553369,517316.66559454,0.0,1.0
2015-06-29,42.05,42.64,41.65,42.29,198234,22.2739144441775,22.5864378573063,22.0620341640902,22.4010426122299,374237.75335453,0.0,1.0
2015-06-30,43.0,43.12,42.2,42.2,414818,22.7771301093849,22.8406941934111,22.3533695492103,22.3533695492103,783117.711245392,0.0,1.0
2015-07-01,41.88,43.51,41.788,43.25,411254,22.1838653251404,23.0472774664962,22.1351328607203,22.9095552844394,776389.383345258,0.0,1.0
2015-07-02,41.58,42.4,41.45,42.08,181332,22.0249551150749,22.4593096892539,21.9560940240466,22.2898054651841,342329.168009946,0.0,1.0
2015-07-06,40.31,41.04,40.24,40.94,180129,21.3522352257978,21.7389167369571,21.3151561767825,21.6859466669353,340058.074164865,0.0,1.0
2015-07-07,40.16,40.2,39.36,40.0,227887,21.272780120765,21.2939681487738,20.8490195605904,21.1880280087301,430218.423170111,0.0,1.0
2015-07-08,39.9,39.94,39.5,39.75,156713,21.1350579387083,21.156245966717,20.923177658621,21.0556028336755,295851.978174523,0.0,1.0
2015-07-09,40.0,40.72,39.92,40.64,317601,21.1880280087301,21.5694125128873,21.1456519527126,21.5270364568698,599585.765828021,0.0,1.0
2015-07-10,41.55,41.76,40.42,40.5,245468,22.0090640940684,22.1203012411142,21.4105023028218,21.4528783588392,463408.864475466,0.0,1.0
2015-07-13,40.94,42.05,40.91,41.95,240419,21.6859466669353,22.2739144441775,21.6700556459287,22.2209443741557,453877.06661694,0.0,1.0
2015-07-14,41.27,41.39,40.55,40.9,221231,21.8607478980073,21.9243119820335,21.4793633938501,21.6647586389265,417652.836609138,0.0,1.0
2015-07-15,40.44,41.24,40.385,41.24,160299,21.4210963168261,21.8448568770007,21.3919627783141,21.8448568770007,302621.838962932,0.0,1.0
2015-07-16,40.41,41.13,40.29,41.09,165848,21.4052052958196,21.7865897999767,21.3416412117934,21.765401771968,313097.566100376,0.0,1.0
2015-07-17,40.2,40.43,39.73,40.31,290732,21.2939681487738,21.415799309824,21.0450088196712,21.3522352257978,548860.894237461,0.0,1.0
2015-07-20,39.34,40.19,38.94,40.19,182048,20.8384255465861,21.2886711417716,20.6265452664988,21.2886711417716,343680.874737357,0.0,1.0
2015-07-21,38.66,39.53,38.43,39.29,270004,20.4782290704376,20.9390686796275,20.3563979093875,20.8119405115751,509729.36205059,0.0,1.0
2015-07-22,38.27,38.67,38.13,38.67,164170,20.2716457973525,20.4835260774398,20.197487699322,20.4835260774398,309929.739440324,0.0,1.0
2015-07-23,38.37,39.38,38.25,38.49,365001,20.3246158673744,20.8596135745948,20.2610517833482,20.3881799514005,689070.261469558,0.0,1.0
2015-07-24,38.13,38.665,37.34,38.49,208720,20.197487699322,20.4808775739387,19.7790241461496,20.3881799514005,394033.838192022,0.0,1.0
2015-07-27,38.05,38.58,37.3301,38.04,201182,20.1551116433045,20.4358530144202,19.7737801092174,20.1498146363023,379803.160383037,0.0,1.0
2015-07-28,38.44,38.535,37.82,38.46,306053,20.3616949163896,20.4120164829104,20.0332804822543,20.372288930394,577784.775202105,0.0,1.0
2015-07-29,38.84,39.4,38.4,38.58,364131,20.5735751964769,20.8702075885992,20.3405068883809,20.4358530144202,687427.824524241,0.0,1.0
2015-07-30,38.6,38.925,38.32,38.85,243417,20.4464470284246,20.6185997559955,20.2981308323634,20.5788722034791,459536.866573339,0.0,1.0
2015-07-31,38.6,39.305,38.4301,38.82,321266,20.4464470284246,20.8198860220784,20.3564508794575,20.5629811824726,606504.767442497,0.0,1.0
2015-08-03,37.93,38.55,37.75,38.49,119851,20.0915475592783,20.4199619934136,19.996201433239,20.3881799514005,226261.736015486,0.0,1.0
2015-08-04,37.87,38.75,37.82,37.93,224300,20.0597655172652,20.5259021334573,20.0332804822543,20.0915475592783,423446.674523145,0.0,1.0
2015-08-05,37.88,38.5,37.55,38.14,332617,20.0650625242674,20.3934769584027,19.8902612931954,20.2027847063242,627933.849932522,0.0,1.0
2015-08-06,38.25,38.27,37.67,37.81,366110,20.2610517833482,20.2716457973525,19.9538253772216,20.0279834752521,691163.896610201,0.0,1.0
2015-08-07,37.4,38.8,37.36,38.12,107674,19.8108061881627,20.5523871684682,19.7896181601539,20.1921906923198,203273.282356687,0.0,1.0
2015-08-10,38.35,38.58,37.4,37.62,195254,20.31402185337,20.4358530144202,19.8108061881627,19.9273403422107,368611.934852171,0.0,1.0
2015-08-11,37.63,38.15,37.18,37.71,164183,19.9326373492129,20.2080817133263,19.6942720341146,19.9750134052303,309954.281601575,0.0,1.0
2015-08-12,37.31,37.43,36.77,37.33,229604,19.763133125143,19.8266972091692,19.4770947470252,19.7737271391474,433459.876313919,0.0,1.0
2015-08-13,36.27,37.4876,36.18,37.2,263675,19.212244396916,19.8572079695018,19.1645713338964,19.704866048119,497781.10523803,0.0,1.0
2015-08-14,35.64,36.95,34.43,36.54,587290,18.8785329557785,19.5724408730644,18.2375951085144,19.355263585975,1108720.45243289,0.0,1.0
2015-08-17,34.98,36.14,34.89,36.14,296954,18.5289304936345,19.1433833058877,18.4812574306148,19.1433833058877,560607.150184332,0.0,1.0
2015-08-18,34.6,35.12,34.24,34.86,821797,18.3276442275515,18.603088591665,18.136951975473,18.4653664096083,1551436.49925589,0.0,1.0
2015-08-19,33.07,35.05,33.07,34.43,770307,17.5172021562176,18.5660095426498,17.5172021562176,18.2375951085144,1454230.6621128,0.0,1.0
2015-08-20,32.35,33.105,32.2,32.59,727613,17.1358176520605,17.5357416807253,17.0563625470277,17.2629458201129,1373630.42884444,0.0,1.0
2015-08-21,31.0,32.43,30.96,32.2,337740,16.4207217067658,17.1781937080779,16.3995336787571,17.0563625470277,637605.349324329,0.0,1.0
2015-08-24,29.9,30.27,28.68,29.52,550851,15.8380509365258,16.0340401956065,15.1918160822595,15.6367646704428,1039928.77444382,0.0,1.0
2015-08-25,30.1,31.86,30.08,31.26,538189,15.9439910765694,16.8762643089535,15.933397062565,16.5584438888226,1016024.70938447,0.0,1.0
2015-08-26,30.89,30.98,30.16,30.62,328781,16.3624546297418,16.4101276927615,15.9757731185825,16.2194354406829,620692.024504655,0.0,1.0
2015-08-27,32.5,32.93,31.01,31.25,615265,17.2152727570932,17.4430440581871,16.426018713768,16.5531468818204,1161533.29558842,0.0,1.0
2015-08-28,33.54,33.78,32.14,32.32,446796,17.7661614853202,17.8932896533726,17.0245805050146,17.1199266310539,843487.652207948,0.0,1.0
2015-08-31,34.5,34.57,32.7,32.7,570883,18.2746741575297,18.311753206545,17.3212128971369,17.3212128971369,1077746.35707444,0.0,1.0
2015-09-01,32.88,34.07,32.6,33.78,586800,17.4165590231761,18.0469028564359,17.268242827115,17.8932896533726,1107795.40173955,0.0,1.0
2015-09-02,33.16,33.45,32.73,33.39,493768,17.5648752192373,17.7184884223006,17.3371039181434,17.6867063802875,932164.144386729,0.0,1.0
2015-09-03,34.06,34.31,32.99,33.2,432692,18.0416058494337,18.1740310244883,17.4748261002002,17.586063247246,816861.295108195,0.0,1.0
2015-09-04,33.0,33.73,32.91,33.61,432055,17.4801231072023,17.8668046183617,17.4324500441827,17.8032405343355,815658.729206854,0.0,1.0
2015-09-08,33.74,33.97,33.3,33.44,317661,17.8721016253638,17.993932786414,17.6390333172678,17.7131914152984,599699.037341493,0.0,1.0
2015-09-09,32.94,34.48,32.91,34.0,332394,17.4483410651892,18.2640801435254,17.4324500441827,18.0098238074206,627512.857474125,0.0,1.0
2015-09-10,34.05,34.05,32.46,32.83,423925,18.0363088424315,18.0363088424315,17.1940847290845,17.3900739881652,800310.439131627,0.0,1.0
2015-09-11,33.77,34.325,33.6,33.86,248127,17.8879926463704,18.1819765349915,17.7979435273333,17.93566570939,468428.680380759,0.0,1.0
2015-09-14,34.31,34.32,33.52,33.7,267198,18.1740310244883,18.1793280314904,17.7555674713158,17.8509135973551,504432.030937293,0.0,1.0
2015-09-15,34.34,34.59,34.0705,34.4,223391,18.1899220454948,18.3223472205494,18.047167706786,18.2217040875079,421730.611094069,0.0,1.0
2015-09-16,35.54,35.59,34.48,34.54,240464,18.8255628857567,18.8520479207676,18.2640801435254,18.2958621855384,453962.020252043,0.0,1.0
2015-09-17,35.21,35.79,34.49,35.45,378725,18.6507616546847,18.9579880608113,18.2693771505275,18.7778898227371,714979.232317332,0.0,1.0
2015-09-18,33.98,34.68,33.85,34.58,1012591,17.9992297934162,18.370020283569,17.9303687023879,18.3170502135472,1911628.58494011,0.0,1.0
2015-09-21,33.8,34.49,33.62,34.26,460997,17.9038836673769,18.2693771505275,17.8085375413377,18.1475459894773,870297.131587812,0.0,1.0
2015-09-22,31.95,33.23,31.835,33.23,609326,16.9239373719732,17.6019542682525,16.8630217914481,17.6019542682525,1150321.30361341,0.0,1.0
2015-09-23,30.85,32.68,30.7705,31.92,588130,16.3412666017331,17.3106188831325,16.2991553960657,16.9080463509666,1110306.25362147,0.0,1.0
2015-09-24,31.98,32.06,29.83,30.5,404724,16.9398283929797,16.9822044489972,15.8009718875105,16.1558713566567,764061.666962573,0.0,1.0
2015-09-25,31.79,32.5,31.6,31.95,384460,16.9837517047425,17.3630679586075,16.8822445382153,17.0692314239234,719628.007549543,0.272921,1.0
2015-09-28,31.45,31.615,30.36,31.42,359862,16.8021073014832,16.8902582618885,16.2197767145638,16.7860798541368,673585.7411767,0.0,1.0
2015-09-29,31.82,32.0,31.24,31.52,184858,16.9997791520889,17.0959438361674,16.6899151700584,16.8395046786249,346015.175101684,0.0,1.0
2015-09-30,32.2,32.36,31.95,31.95,164256,17.2027934851434,17.2882732043242,17.0692314239234,17.0692314239234,307452.577662326,0.0,1.0
2015-10-01,32.55,33.09,32.14,32.67,271459,17.3897803708515,17.6782744230868,17.1707385904506,17.4538901602371,508113.976230014,0.0,1.0
2015-10-02,33.47,33.49,31.61,32.38,254535,17.8812887561413,17.8919737210389,16.8875870206641,17.2989581692219,476435.818815021,0.0,1.0
2015-10-05,35.17,35.21,33.77,33.79,447860,18.7895107724377,18.8108807022329,18.0415632296054,18.052248194503,838299.431569313,0.0,1.0
2015-10-06,36.89,36.97,35.2,35.2,826278,19.7084177536317,19.7511576132221,18.8055382197841,18.8055382197841,1546618.08984555,0.0,1.0
2015-10-07,38.16,38.57,37.23,37.38,1002329,20.3869130246296,20.6059548050305,19.890062156891,19.970199393623,1876148.41902701,0.0,1.0
2015-10-08,38.93,38.94,37.635,37.9,837183,20.7982841731874,20.8036266556362,20.1064326960675,20.2480084809607,1567029.94913475,0.0,1.0
2015-10-09,39.23,39.38,38.74,39.09,541890,20.9585586466514,21.0386958833835,20.6967770066601,20.8837638923682,1014303.75334501,0.0,1.0
2015-10-12,39.23,39.4,38.66,39.29,389792,20.9585586466514,21.0493808482811,20.6540371470697,20.9906135413442,729608.386616947,0.0,1.0
2015-10-13,36.76,39.14,36.49,39.14,957443,19.6389654817973,20.9104763046122,19.4947184556796,20.9104763046122,1792131.29696784,0.0,1.0
2015-10-14,37.47,37.93,36.66,36.82,481223,20.0182817356622,20.2640359283071,19.5855406573092,19.6710203764901,900747.92872344,0.0,1.0
2015-10-15,37.57,37.61,36.97,37.5,258553,20.0717065601502,20.0930764899455,19.7511576132221,20.0343091830086,483956.667107,0.0,1.0
2015-10-16,37.47,37.645,37.1605,37.56,496624,20.0182817356622,20.1117751785163,19.8529319038718,20.0663640777014,929575.351457328,0.0,1.0
2015-10-19,36.98,37.18,36.205,37.16,272158,19.7565000956709,19.863349744647,19.3424577058887,19.8526647797494,509422.356756668,0.0,1.0
2015-10-20,37.22,37.4,36.26,36.9,403804,19.8847196744422,19.9808843585206,19.3718413593571,19.7137602360805,755835.894398728,0.0,1.0
2015-10-21,36.7,37.18,36.52,37.18,486386,19.6069105871044,19.863349744647,19.510745903026,19.863349744647,910411.975446061,0.0,1.0
2015-10-22,36.95,37.1,36.8,37.0,710677,19.7404726483245,19.8206098850565,19.6603354115925,19.7671850605685,1330237.4070678,0.0,1.0
2015-10-23,37.0,37.27,36.815,37.13,428103,19.7671850605685,19.9114320866862,19.6683491352657,19.8366373324029,801318.495853878,0.0,1.0
2015-10-26,36.89,37.19,36.82,36.97,514109,19.7084177536317,19.8686922270958,19.6710203764901,19.7511576132221,962303.582513883,0.0,1.0
2015-10-27,36.17,36.76,35.94,36.72,600060,19.3237590173179,19.6389654817973,19.2008819209955,19.6175955520021,1123185.72077766,0.0,1.0
2015-10-28,34.78,36.19,34.68,35.63,1522406,18.5811539569344,19.3344439822155,18.5277291324464,19.0352649650826,2849622.83842654,0.0,1.0
2015-10-29,34.7,34.95,34.36,34.55,481118,18.538414097344,18.671976158564,18.3567696940847,18.4582768606119,900551.390876087,0.0,1.0
2015-10-30,34.62,34.94,34.49,34.6,409891,18.4956742377536,18.6666336761152,18.4262219659191,18.484989272856,767229.474178039,0.0,1.0
2015-11-02,34.15,35.54,33.64,34.64,327900,18.2445775626599,18.9871826230434,17.9721109577709,18.5063592026512,613759.620442944,0.0,1.0
2015-11-03,34.82,35.17,34.09,34.09,1155615,18.6025238867296,18.7895107724377,18.212522667967,18.212522667967,2163067.47111368,0.0,1.0
2015-11-04,34.77,34.97,34.03,34.82,1049633,18.5758114744856,18.6826611234616,18.1804677732742,18.6025238867296,1964691.52694233,0.0,1.0
2015-11-05,34.91,35.09,34.8,34.9,647246,18.6506062287688,18.7467709128473,18.591838921832,18.64526374632,1211507.95758834,0.0,1.0
2015-11-06,34.88,35.23,34.45,34.98,377079,18.6345787814224,18.8215656671305,18.4048520361239,18.6880036059104,705812.332775254,0.0,1.0
2015-11-09,34.13,34.82,33.88,34.82,497124,18.2338925977623,18.6025238867296,18.1003305365422,18.6025238867296,930511.245968522,0.0,1.0
2015-11-10,34.14,34.365,33.39,33.87,366140,18.2392350802111,18.3594409353091,17.8385488965509,18.0949880540934,685336.832659285,0.0,1.0
2015-11-11,33.48,34.36,33.41,34.36,241395,17.8866312385901,18.3567696940847,17.8492338614485,18.3567696940847,451840.511060765,0.0,1.0
2015-11-12,32.33,33.95,32.3,33.18,319449,17.2722457569778,18.1377279136838,17.2562183096314,17.726356765126,597941.131414697,0.0,1.0
2015-11-13,30.83,31.9,30.445,31.9,1318787,16.4708733896575,17.0425190116793,16.2651878153786,17.0425190116793,2468491.02947573,0.0,1.0
2015-11-16,29.95,30.94,29.51,30.86,827548,16.0007349341629,16.5296406965943,15.7656657064156,16.4869008370039,1548995.26190399,0.0,1.0
2015-11-17,29.94,30.81,29.89,30.14,804010,15.9953924517141,16.4601884247599,15.9686800394701,16.1022421006901,1504937.09189488,0.0,1.0
2015-11-18,30.03,30.41,29.5,30.1,506755,16.0434747937533,16.2464891268078,15.7603232239668,16.0808721708949,948538.4460432,0.0,1.0
2015-11-19,29.8,30.31,29.52,30.01,580073,15.9205976974309,16.1930643023198,15.7710081888644,16.0327898288557,1085774.27358707,0.0,1.0
2015-11-20,30.53,30.67,29.85,29.85,752574,16.3105989161934,16.3853936704767,15.9473101096749,15.9473101096749,1408659.75173904,0.0,1.0
2015-11-23,30.27,30.55,29.82,30.46,250154,16.1716943725246,16.321283881091,15.9312826623285,16.2732015390518,468235.511107912,0.0,1.0
2015-11-24,29.73,30.75,29.72,30.24,570656,15.8832003202892,16.4281335300671,15.8778578378404,16.1556669251782,1068147.63636319,0.0,1.0
2015-11-25,29.0,30.31,28.81,29.53,347704,15.4931991015267,16.1930643023198,15.3916919349994,15.7763506713132,650828.530242433,0.0,1.0
2015-11-27,28.81,29.53,28.64,29.07,119163,15.3916919349994,15.7763506713132,15.3008697333698,15.5305964786683,223047.99527552,0.0,1.0
2015-11-30,28.34,28.96,27.82,28.74,555310,15.1405952599057,15.4718291717315,14.862786172568,15.3542945578578,1039423.16202553,0.0,1.0
2015-12-01,28.58,29.0,28.28,28.57,292396,15.268814838677,15.4931991015267,15.1085403652129,15.2634723562282,547303.622991873,0.0,1.0
2015-12-02,27.12,28.32,26.46,28.32,801482,14.4888124011518,15.1299102950081,14.1362085595309,15.1299102950081,1500205.20924628,0.0,1.0
2015-12-03,26.7,27.38,26.59,27.07,1094863,14.2644281383021,14.6277169448207,14.2056608313653,14.4620999889078,2049352.54442521,0.0,1.0
2015-12-04,25.83,26.67,25.67,26.67,475524,13.7996321652563,14.2484006909557,13.7141524460755,14.2484006909557,890080.603084819,0.0,1.0
2015-12-07,24.76,25.69,24.3901,25.67,356493,13.2279865432345,13.7248374109731,13.0303681174533,13.7141524460755,667279.683960253,0.0,1.0
2015-12-08,24.07,24.66,23.69,24.45,892992,12.8593552542671,13.1745617187465,12.6563409212127,13.0623695873216,1671492.62268554,0.0,1.0
2015-12-09,24.98,25.3,24.15,24.15,518406,13.3455211571082,13.5164805954698,12.9020951138576,12.9020951138576,970346.659943106,0.0,1.0
2015-12-10,24.98,25.25,24.46,24.88,461823,13.3455211571082,13.4897681832258,13.0677120697704,13.2920963326201,864435.221688995,0.0,1.0
2015-12-11,24.42,24.91,24.3601,24.64,441248,13.0463421399752,13.3081237799665,13.0143406701069,13.1638767538489,825923.162553246,0.0,1.0
2015-12-14,24.04,24.82,23.86,24.41,384683,12.8433278069207,13.2600414379273,12.7471631228423,13.0409996575264,720045.416501538,0.0,1.0
2015-12-15,25.12,25.98,24.24,24.24,898967,13.4203159113914,13.8797694019884,12.9501774558968,12.9501774558968,1682676.56209434,0.0,1.0
2015-12-16,27.09,27.22,25.29,25.51,755907,14.4727849538054,14.5422372256399,13.511138113021,13.6286727268947,1414898.42455068,0.0,1.0
2015-12-17,26.96,27.76,26.2,27.05,747277,14.403332681971,14.8307312778752,13.997304015862,14.4514150240102,1398744.88528742,0.0,1.0
2015-12-18,26.57,27.05,26.47,26.87,768677,14.1949758664677,14.4514150240102,14.1415510419797,14.3552503399318,1438801.17036664,0.0,1.0
2015-12-21,26.1,26.8,26.02,26.68,305747,13.943879191374,14.3178529627902,13.9011393317836,14.2537431734045,572293.878229855,0.0,1.0
2015-12-22,25.93,26.35,25.79,26.18,256773,13.8530569897444,14.0774412525941,13.7782622354611,13.9866190509644,480624.882647137,0.0,1.0
2015-12-23,27.95,27.99,26.31,26.36,386605,14.9322384444024,14.9536083741976,14.0560713227989,14.0827837350429,723642.995002579,0.0,1.0
2015-12-24,28.22,28.77,27.57,27.57,230259,15.2286377679173,15.5254397088228,14.8778718377562,14.8778718377562,426690.100521622,0.284797,1.0
2015-12-28,27.68,28.52,27.28,27.9,267116,14.9372322259373,15.3905297356839,14.721376268915,15.0559530022995,494989.350648329,0.0,1.0
2015-12-29,27.63,28.4,27.32,27.86,230732,14.9102502313095,15.3257729485772,14.7429618646173,15.0343674065973,427566.610962243,0.0,1.0
2015-12-30,26.69,27.895,26.69,27.47,179252,14.4029887323073,15.0532548028367,14.4029887323073,14.8239078485006,332169.660680807,0.0,1.0
2015-12-31,26.75,27.15,26.5,26.64,104416,14.4353671258606,14.6512230828828,14.3004571527217,14.3760067376795,193491.996126387,0.0,1.0
2016-01-04,26.39,26.56,25.96,26.12,220328,14.2410967645406,14.3328355462751,14.0090516107417,14.0953939935506,408287.087443828,0.0,1.0
2016-01-05,26.85,26.98,26.34,26.34,185295,14.4893311151162,14.5594843011484,14.2141147699128,14.2141147699128,343367.869121963,0.0,1.0
2016-01-06,25.78,26.34,25.75,26.17,242645,13.9119164300817,14.2141147699128,13.8957272333051,14.1223759881784,449642.443687628,0.0,1.0
2016-01-07,25.27,26.31,25.23,25.5,399202,13.6367000848784,14.1979255731362,13.6151144891762,13.7608172601662,739756.281007184,0.0,1.0
2016-01-08,25.5,25.87,25.29,25.49,208923,13.7608172601662,13.9604840204117,13.6474928827295,13.7554208612406,387152.623225494,0.0,1.0
2016-01-11,25.12,25.79,25.01,25.79,253669,13.5557541009951,13.9173128290073,13.496393712814,13.9173128290073,470070.881525671,0.0,1.0
2016-01-12,25.69,25.72,25.03,25.49,171657,13.8633488397517,13.8795380365284,13.5071865106651,13.7554208612406,318095.460265356,0.0,1.0
2016-01-13,25.69,26.526,25.57,25.88,232429,13.8633488397517,14.3144877899282,13.7985920526451,13.9658804193373,430711.300640325,0.0,1.0
2016-01-14,27.23,27.28,25.59,25.8,235371,14.6943942742873,14.721376268915,13.8093848504962,13.9227092279329,436163.084395723,0.0,1.0
2016-01-15,25.55,26.26,25.37,26.25,293031,13.787799254794,14.1709435785084,13.690664074134,14.1655471795828,543012.1161212,0.0,1.0
2016-01-19,25.92,26.38,25.65,25.65,512207,13.9874660150395,14.2357003656151,13.8417632440495,13.8417632440495,949164.446635655,0.0,1.0
2016-01-20,25.91,26.14,24.69,25.62,323049,13.982069616114,14.1061867914017,13.3237089471962,13.8255740472729,598638.100067357,0.0,1.0
2016-01-21,26.94,27.1,25.45,25.66,251315,14.5378987054462,14.6242410882551,13.7338352655384,13.8471596429751,465708.713286306,0.0,1.0
2016-01-22,28.43,28.96,27.78,27.78,480920,15.3419621453539,15.6279712884083,14.9911962151928,14.9911962151928,891186.894509484,0.0,1.0
2016-01-25,26.61,28.28,26.59,28.01,245525,14.3598175409028,15.2610161614706,14.3490247430517,15.1153133904806,454979.336011065,0.0,1.0
2016-01-26,27.15,27.33,26.53,27.03,237789,14.6512230828828,14.7483582635428,14.3166463494984,14.5864662957762,440643.850242277,0.0,1.0
2016-01-27,27.36,27.58,26.82,27.08,203217,14.7645474603195,14.8832682366817,14.4731419183395,14.6134482904039,376578.905309685,0.0,1.0
2016-01-28,28.31,28.79,27.8,27.8,410711,15.2772053582472,15.5362325066739,15.0019890130439,15.0019890130439,761083.466337198,0.0,1.0
2016-01-29,29.5,29.54,28.25,28.57,300697,15.9193768303883,15.9409624260906,15.2448269646939,15.4175117303117,557217.885757129,0.0,1.0
2016-02-01,29.04,29.5,28.26,29.0,365210,15.6711424798128,15.9193768303883,15.2502233636195,15.6495568841106,676766.126889728,0.0,1.0
2016-02-02,28.09,28.5,27.89,28.4,271383,15.158484581885,15.3797369378328,15.0505566033739,15.3257729485772,502896.475490035,0.0,1.0
2016-02-03,29.39,29.435,27.615,28.31,419613,15.8600164422072,15.8843002373722,14.9021556329212,15.2772053582472,777579.652261932,0.0,1.0
2016-02-04,29.44,30.42,29.31,29.41,456696,15.886998436835,16.4158455315394,15.8168452508028,15.8708092400583,846297.700189019,0.0,1.0
2016-02-05,29.69,29.8,29.01,29.28,265291,16.0219084099739,16.081268798155,15.6549532830361,15.8006560540261,491607.465755874,0.0,1.0
2016-02-08,29.19,29.47,28.7,29.13,258039,15.7520884636961,15.9031876336117,15.4876649163439,15.7197100701428,478168.874391443,0.0,1.0
2016-02-09,28.69,29.01,28.51,28.81,697437,15.4822685174184,15.6549532830361,15.3851333367584,15.547025304525,1292411.86506281,0.0,1.0
2016-02-10,28.8,28.96,28.45,28.82,178391,15.5416289055995,15.6279712884083,15.352754943205,15.5524217034506,330574.152246612,0.0,1.0
2016-02-11,28.01,28.38,27.51,27.52,378823,15.1153133904806,15.3149801507261,14.8454934442028,14.8508898431284,701992.208556029,0.0,1.0
2016-02-12,29.34,29.4,28.56,28.7,255106,15.8330344475795,15.8654128411328,15.4121153313861,15.4876649163439,472733.768424552,0.0,1.0
2016-02-16,28.91,29.74,28.75,29.74,263392,15.6009892937806,16.0488904046017,15.5146469109717,16.0488904046017,488088.452380108,0.0,1.0
2016-02-17,29.86,30.045,29.04,29.32,265970,16.1136471917083,16.2134805718311,15.6711424798128,15.8222416497283,492865.71224463,0.0,1.0
2016-02-18,29.59,30.28,29.56,30.2,392662,15.9679444207183,16.3402959465817,15.9517552239417,16.2971247551772,727637.088022714,0.0,1.0
2016-02-19,29.39,29.57,28.995,29.17,176464,15.8600164422072,15.9571516228672,15.6468586846478,15.741295665845,327003.252417703,0.0,1.0
2016-02-22,29.92,30.185,29.71,29.87,207941,16.1460255852617,16.2890301567889,16.032701207825,16.1190435906339,385332.89119021,0.0,1.0
2016-02-23,29.56,29.83,29.32,29.71,226610,15.9517552239417,16.0974579949317,15.8222416497283,16.032701207825,419928.183824323,0.0,1.0
2016-02-24,29.06,29.42,28.76,29.1,380003,15.6819352776639,15.8762056389839,15.5200433098972,15.7035208733661,704178.851938549,0.0,1.0
2016-02-25,29.59,29.77,29.02,29.15,176994,15.9679444207183,16.0650796013783,15.6603496819617,15.7305028679939,327985.388852224,0.0,1.0
2016-02-26,29.62,30.34,29.61,30.34,289887,15.984133617495,16.372674340135,15.9787372185694,16.372674340135,537186.008668116,0.0,1.0
2016-02-29,30.08,30.4,29.6,29.87,306677,16.2323679680705,16.4050527336883,15.9733408196439,16.1190435906339,568299.349678711,0.0,1.0
2016-03-01,30.63,30.75,29.85,30.15,379781,16.5291699089761,16.5939266960828,16.1082507927828,16.2701427605494,703767.466488617,0.0,1.0
2016-03-02,31.6,31.63,30.65,30.65,630369,17.052620604755,17.0688098015316,16.5399627068272,16.5399627068272,1168128.98508078,0.0,1.0
2016-03-03,32.36,32.4,31.195,31.68,521317,17.4627469230972,17.4843325187994,16.83406644827,17.0957917961594,966046.074783747,0.0,1.0
2016-03-04,32.59,33.26,32.0,32.55,525286,17.586864098385,17.9484228263972,17.2684765617772,17.5652785026827,973400.979516982,0.0,1.0
2016-03-07,33.86,33.87,32.35,32.49,426911,18.2722067619305,18.277603160856,17.4573505241716,17.5329001091294,791103.485656528,0.0,1.0
2016-03-08,32.55,33.79,32.54,33.63,391483,17.5652785026827,18.2344319694516,17.5598821037572,18.1480895866427,725452.297727806,0.0,1.0
2016-03-09,33.36,33.72,32.56,32.92,370006,18.0023868156527,18.1966571769727,17.5706749016083,17.7649452629283,685653.535078341,0.0,1.0
2016-03-10,33.02,33.95,31.72,33.55,443837,17.8189092521838,18.3207743522605,17.1173773918616,18.1049183952383,822468.846582396,0.0,1.0
2016-03-11,34.31,34.56,33.28,33.38,431020,18.5150447135805,18.6499546867194,17.9592156242483,18.0131796135038,798717.822655487,0.0,1.0
2016-03-14,33.48,33.76,32.39,33.51,320316,18.0671436027594,18.2182427726749,17.4789361198738,18.083332799536,593573.611622929,0.0,1.0
2016-03-15,32.56,33.23,32.41,32.85,358241,17.5706749016083,17.9322336296205,17.4897289177249,17.7271704704494,663851.959319578,0.0,1.0
2016-03-16,32.33,32.53,31.35,32.29,456218,17.4465577263205,17.5544857048316,16.9177106316161,17.4249721306183,845411.924310338,0.0,1.0
2016-03-17,33.67,33.93,31.69,32.45,311251,18.1696751823449,18.3099815544094,17.101188195085,17.5113145134272,576775.372417391,0.0,1.0
2016-03-18,33.78,34.31,33.45,33.63,432990,18.229035570526,18.5150447135805,18.0509544059827,18.1480895866427,802368.40525173,0.0,1.0
2016-03-21,33.18,34.11,33.13,33.78,126622,17.9052516349927,18.4071167350694,17.8782696403649,18.229035570526,234641.659645221,0.0,1.0
2016-03-22,33.7,33.86,32.72,32.72,448955,18.1858643791216,18.2722067619305,17.6570172844172,17.6570172844172,831952.948982169,0.0,1.0
2016-03-23,32.81,33.72,32.8,33.46,316610,17.7055848747472,18.1966571769727,17.7001884758216,18.0563508049083,586706.068931729,0.0,1.0
2016-03-24,31.48,32.62,31.06,32.41,308000,16.9878638176483,17.6030532951616,16.761215062775,17.4897289177249,570750.984589788,0.0,1.0
2016-03-28,33.18,33.28,31.41,31.41,323616,18.0596830812448,18.1141125058417,17.09628226588,17.09628226588,594560.758995328,0.286175,1.0
2016-03-29,32.81,32.9,31.71,32.05,464782,17.8582942102363,17.9072806923735,17.2595705396707,17.4446305833,853916.798574136,0.0,1.0
2016-03-30,33.74,34.04,32.94,32.94,288368,18.3644878589873,18.527776132778,17.9290524622123,17.9290524622123,529801.669107724,0.0,1.0
2016-03-31,34.18,34.28,33.39,33.59,449711,18.6039773272136,18.6584067518105,18.1739848728982,18.282843722092,826227.731288157,0.0,1.0
2016-04-01,33.46,34.33,33.015,33.46,356496,18.2120854701161,18.6856214641089,17.9698745306599,18.2120854701161,654969.260910456,0.0,1.0
2016-04-04,33.84,33.98,33.246,33.44,212612,18.4189172835842,18.4951184780198,18.0956065014787,18.2011995851967,390619.598819325,0.0,1.0
2016-04-05,33.31,33.76,32.95,33.48,260314,18.1304413332207,18.3753737439067,17.934495404672,18.2229713550354,478259.694876367,0.0,1.0
2016-04-06,33.65,33.89,33.11,33.42,484177,18.3155013768501,18.4461319958826,18.021582484027,18.1903137002773,889550.098289583,0.0,1.0
2016-04-07,33.14,33.33,32.88,33.33,382470,18.037911311406,18.1413272181401,17.8963948074542,18.1413272181401,702689.77273356,0.0,1.0
2016-04-08,33.64,34.04,33.41,33.42,207642,18.3100584343904,18.527776132778,18.1848707578176,18.1903137002773,381488.508353445,0.0,1.0
2016-04-11,34.44,34.54,33.83,33.83,169087,18.7454938311655,18.7999232557624,18.4134743411245,18.4134743411245,310653.660685019,0.0,1.0
2016-04-12,36.34,36.35,34.51,34.68,442316,19.7796528985062,19.7850958409659,18.7835944283833,18.876124450198,812641.330081881,0.0,1.0
2016-04-13,37.46,37.54,36.61,36.61,923106,20.3892624539913,20.4328059936688,19.9266123449178,19.9266123449178,1695968.69126724,0.0,1.0
2016-04-14,37.11,38.06,36.71,37.55,454336,20.1987594679022,20.7158390015725,19.9810417695147,20.4382489361284,834724.973421899,0.0,1.0
2016-04-15,37.11,37.225,36.5,37.04,286947,20.1987594679022,20.2613533061886,19.8667399778612,20.1606588706844,527190.948875928,0.0,1.0
2016-04-18,37.11,37.32,36.47,36.85,293907,20.1987594679022,20.3130612595556,19.8504111504821,20.0572429639503,539978.150011247,0.0,1.0
2016-04-19,38.67,38.72,37.63,37.87,621019,21.0478584916135,21.0750732039119,20.481792475806,20.6124230948385,1140961.90543892,0.0,1.0
2016-04-20,39.31,39.47,38.36,38.76,769751,21.3962068090335,21.4832938883885,20.8791272753632,21.0968449737507,1414218.51452776,0.0,1.0
2016-04-21,38.74,39.83,38.59,39.25,593558,21.0859590888313,21.6792398169373,21.004314951936,21.3635491542754,1090509.41544222,0.0,1.0
2016-04-22,38.7,39.098,38.41,38.55,417332,21.0641873189926,21.2808164288882,20.9063419876616,20.9825431820972,766739.687385785,0.0,1.0
2016-04-25,38.03,38.5,37.82,38.5,221716,20.6995101741935,20.9553284697988,20.58520838254,20.9553284697988,407345.845821616,0.0,1.0
2016-04-26,38.29,38.46,37.91,38.18,563827,20.8410266781454,20.9335566999601,20.6341948646772,20.7811543110888,1035886.3871442,0.0,1.0
2016-04-27,38.64,38.71,37.46,38.42,277177,21.0315296642344,21.0696302614523,20.3892624539913,20.9117849301213,509241.09900638,0.0,1.0
2016-04-28,39.22,39.55,38.24,38.24,265601,21.3472203268963,21.526837428066,20.8138119658469,20.8138119658469,487973.190911199,0.0,1.0
2016-04-29,38.69,39.67,38.35,39.2,269097,21.0587443765329,21.5921527375823,20.8736843329035,21.336334441977,494396.187343536,0.0,1.0
2016-05-02,38.26,38.73,37.86,38.73,148242,20.8246978507663,21.0805161463716,20.6069801523788,21.0805161463716,272356.360733046,0.0,1.0
2016-05-03,36.78,37.71,36.64,37.53,295293,20.0191423667325,20.5253360154835,19.9429411722968,20.4273630512091,542524.566789057,0.0,1.0
2016-05-04,35.87,37.145,35.72,36.52,305763,19.5238346029009,20.2178097665111,19.4421904660055,19.8776258627806,561760.485738308,0.0,1.0
2016-05-05,35.43,36.62,35.04,36.17,389673,19.2843451346746,19.9320552873775,19.0720703787468,19.6871228766915,715923.423563689,0.0,1.0
2016-05-06,35.39,35.4,34.81,35.21,556184,19.2625733648358,19.2680163072955,18.9468827021739,19.1646004005615,1021844.35003541,0.0,1.0
2016-05-09,34.63,35.4,34.12,35.4,463189,18.8489097378996,19.2680163072955,18.5713196724555,19.2680163072955,850990.072797039,0.0,1.0
2016-05-10,36.25,36.29,34.77,34.83,431612,19.730666416369,19.7524381862078,18.9251109323352,18.9577685870933,792975.4966117,0.0,1.0
2016-05-11,36.52,36.94,35.74,36.06,180855,19.8776258627806,20.1062294460875,19.4530763509249,19.6272505096349,332274.319156346,0.0,1.0
2016-05-12,36.89,37.12,36.58,36.75,479798,20.079014733789,20.2042024103619,19.9102835175387,20.0028135393534,881504.817575278,0.0,1.0
2016-05-13,36.45,36.78,36.23,36.71,389533,19.8395252655628,20.0191423667325,19.7197805314496,19.9810417695147,715666.209747748,0.0,1.0
2016-05-16,36.11,36.94,36.075,36.87,422534,19.6544652219334,20.1062294460875,19.6354149233245,20.0681288488697,776297.017889511,0.0,1.0
2016-05-17,36.01,36.1411,35.75,35.98,218847,19.6000357973365,19.671392772983,19.4585192933846,19.5837069699574,402074.799836382,0.0,1.0
2016-05-18,35.86,36.02,35.4311,36.02,374410,19.5183916604412,19.6054787397962,19.2849438583452,19.6054787397962,687881.605901565,0.0,1.0
2016-05-19,35.13,35.75,34.93,35.57,277400,19.121056860884,19.4585192933846,19.0121980116902,19.3605463291102,509650.80387034,0.0,1.0
2016-05-20,35.45,35.69,35.21,35.31,165796,19.295231019594,19.4258616386265,19.1646004005615,19.2190298251583,304607.298768878,0.0,1.0
2016-05-23,35.56,35.93,34.97,35.27,400976,19.3551033866505,19.556492257659,19.0339697815289,19.1972580553196,736689.764717787,0.0,1.0
2016-05-24,34.9,35.92,34.85,35.9,694277,18.9958691843111,19.5510493151993,18.9686544720127,19.5401634302799,1275554.54635432,0.0,1.0
2016-05-25,33.75,35.01,33.35,34.96,626121,18.369930801447,19.0557415513677,18.1522131030595,19.0285268390693,1150335.5117884,0.0,1.0
2016-05-26,34.18,34.42,33.612,34.05,349169,18.6039773272136,18.7346079462461,18.2948181955033,18.5332190752376,641507.792129066,0.0,1.0
2016-05-27,33.19,34.06,33.12,34.01,315085,18.0651260237045,18.5386620176973,18.0270254264867,18.5114473053989,578887.25139685,0.0,1.0
2016-05-31,32.56,33.45,32.53,33.14,430900,17.7222206487441,18.2066425276564,17.7058918213651,18.037911311406,791667.380633491,0.0,1.0
2016-06-01,32.5,32.55,31.77,32.25,1413398,17.689562993986,17.7167777062844,17.2922281944288,17.5534894324938,2596753.5215888,0.0,1.0
2016-06-02,33.01,33.07,32.23,32.5,913942,17.9671530594301,17.9998107141882,17.5426035475744,17.689562993986,1679132.20977241,0.0,1.0
2016-06-03,33.91,33.95,32.97,33.02,843339,18.457017880802,18.4787896506408,17.9453812895913,17.9725960018898,1549417.44515216,0.0,1.0
2016-06-06,33.53,34.23,33.4,34.0,290561,18.2501860673339,18.631192039512,18.1794278153579,18.5060043629392,533830.739810273,0.0,1.0
2016-06-07,34.15,34.33,33.54,33.54,1302312,18.5876484998345,18.6856214641089,18.2556290097936,18.2556290097936,2392661.70760632,0.0,1.0
2016-06-08,35.51,35.64,34.31,34.31,532534,19.3278886743521,19.398646926328,18.6747355791895,18.6747355791895,978393.587556914,0.0,1.0
2016-06-09,35.2,35.29,34.74,34.98,226071,19.1591574581018,19.208143940239,18.9087821049561,19.0394127239886,415347.032738903,0.0,1.0
2016-06-10,34.04,34.76,34.03,34.64,394959,18.527776132778,18.9196679898755,18.5223331903183,18.8543526803592,725635.082356977,0.0,1.0
2016-06-13,33.62,33.94,33.34,33.65,352754,18.2991725494711,18.4733467081811,18.1467701605998,18.3155013768501,648094.30305868,0.0,1.0
2016-06-14,33.24,33.99,33.09,33.48,426878,18.0923407360029,18.5005614204795,18.0106965991076,18.2229713550354,784277.995149833,0.0,1.0
2016-06-15,33.71,34.0,32.61,33.43,193406,18.3481590316083,18.5060043629392,17.7494353610426,18.195756642737,355333.537755396,0.0,1.0
2016-06-16,33.6,33.7544,33.16,33.31,250349,18.2882866645517,18.3723256961293,18.0487971963254,18.1304413332207,459951.582906041,0.0,1.0
2016-06-17,34.11,34.46,33.77,33.81,298305,18.5658767299958,18.7563797160849,18.3808166863664,18.4025884562051,548058.338314859,0.0,1.0
2016-06-20,34.58,34.89,34.5,34.8,172548,18.8216950256011,18.9904262418514,18.7781514859236,18.9414397597142,317012.353663373,0.0,1.0
2016-06-21,34.37,34.66,34.07,34.66,339512,18.7073932339477,18.8652385652786,18.544104960157,18.8652385652786,623765.55055381,0.0,1.0
2016-06-22,35.12,35.48,34.64,34.64,211246,19.1156139184243,19.311559846973,18.8543526803592,18.8543526803592,388109.926872364,0.0,1.0
2016-06-23,36.33,36.34,35.4,35.65,269686,19.7742099560465,19.7796528985062,19.2680163072955,19.4040898687877,495478.322612029,0.0,1.0
2016-06-24,34.38,34.69,33.72,34.31,891186,18.7128361764074,18.8815673926577,18.3536019740679,18.6747355791895,1637323.94123285,0.0,1.0
2016-06-27,33.13,33.99,32.96,33.84,228786,18.0324683689464,18.5005614204795,17.9399383471317,18.4189172835842,420335.143526602,0.0,1.0
2016-06-28,34.4,34.41,33.6225,33.83,369021,18.7237220613267,18.7291650037864,18.300533285086,18.4134743411245,677980.711229406,0.0,1.0
2016-06-29,35.46,35.61,34.515,34.84,319272,19.3006739620537,19.382318098949,18.7863158996131,18.963211529553,586579.781735007,0.0,1.0
2016-06-30,34.92,35.66,34.72,35.66,284215,19.168372359686,19.574574981283,19.0585878673625,19.574574981283,517768.938007138,0.29693,1.0
2016-07-01,35.17,35.42,34.66,34.91,217347,19.3056029750904,19.4428335904948,19.0256525196654,19.1628831350698,395952.097422857,0.0,1.0
2016-07-05,33.92,34.77,33.81,34.77,193042,18.6194498980684,19.0860339904434,18.5590684272905,19.0860339904434,351674.44128837,0.0,1.0
2016-07-06,33.79,34.01,33.4,33.62,238128,18.5480899780582,18.668852919614,18.3340102180273,18.4547731595832,433809.9033118,0.0,1.0
2016-07-07,33.71,34.25,33.61,33.99,217767,18.5041761811287,18.8005943104022,18.449283934967,18.6578744703817,396717.232809671,0.0,1.0
2016-07-08,34.52,34.7,34.17,34.17,168621,18.948803375039,19.0476094181302,18.7566805134728,18.7566805134728,307185.462047047,0.0,1.0
2016-07-11,34.72,34.96,34.61,34.83,158379,19.0585878673625,19.1903292581507,18.9982063965846,19.1189693381404,288527.089114341,0.0,1.0
2016-07-12,35.19,35.65,34.9802,35.27,201066,19.3165814243228,19.5690857566669,19.2014174918754,19.3604952212522,366292.170678335,0.0,1.0
2016-07-13,35.03,35.24,34.73,35.19,143016,19.228753830464,19.3440275474037,19.0640770919787,19.3165814243228,260539.529715281,0.0,1.0
2016-07-14,35.38,35.65,35.13,35.65,115952,19.4208766920301,19.5690857566669,19.2836460766257,19.5690857566669,211235.662789802,0.0,1.0
2016-07-15,35.56,35.66,35.27,35.45,177929,19.5196827351213,19.574574981283,19.3604952212522,19.4593012643433,324142.319619555,0.0,1.0
2016-07-18,35.45,35.585,35.105,35.43,290954,19.4593012643433,19.5334057966617,19.2699230150853,19.448322815111,530045.717463642,0.0,1.0
2016-07-19,35.36,35.58,35.13,35.13,222117,19.4098982427978,19.5306611843536,19.2836460766257,19.2836460766257,404641.849315944,0.0,1.0
2016-07-20,36.01,36.16,35.28,35.52,120553,19.7666978428492,19.8490362120918,19.3659844458684,19.4977258366566,219617.538777244,0.0,1.0
2016-07-21,35.34,36.06,35.27,36.06,135157,19.3989197935654,19.7941439659301,19.3604952212522,19.7941439659301,246222.389227278,0.0,1.0
2016-07-22,35.44,35.44,35.16,35.29,75388,19.4538120397272,19.4538120397272,19.3001137504742,19.3714736704845,137338.158431054,0.0,1.0
2016-07-25,34.22,35.31,34.18,35.31,278152,18.7841266365537,19.3824521197169,18.762169738089,19.3824521197169,506723.662173219,0.0,1.0
2016-07-26,33.73,34.25,33.5,34.24,314216,18.5151546303611,18.8005943104022,18.3889024641891,18.7951050857861,572423.287387544,0.0,1.0
2016-07-27,33.82,34.02,33.61,33.76,181697,18.5645576519067,18.6743421442302,18.449283934967,18.5316223042096,331006.677089819,0.0,1.0
2016-07-28,33.54,33.78,33.4,33.65,152472,18.4108593626538,18.542600753442,18.3340102180273,18.4712408334317,277766.006424095,0.0,1.0
2016-07-29,34.16,34.205,33.34,33.45,231741,18.7511912888567,18.7758927996294,18.3010748703302,18.3614563411082,422174.380179483,0.0,1.0
2016-08-01,33.51,34.26,33.5,34.16,213489,18.3943916888052,18.8060835350184,18.3889024641891,18.7511912888567,388923.782369706,0.0,1.0
2016-08-02,33.72,33.88,33.4,33.58,160985,18.5096654057449,18.5974929996037,18.3340102180273,18.4328162611185,293274.572014423,0.0,1.0
2016-08-03,34.19,34.19,33.46,33.68,185431,18.7676589627052,18.7676589627052,18.3669455657244,18.4877085072802,337809.095028768,0.0,1.0
2016-08-04,34.21,34.54,33.98,34.09,153428,18.7786374119375,18.9597818242713,18.6523852457655,18.7127667165434,279507.600304556,0.0,1.0
2016-08-05,35.02,35.55,34.19,34.38,147147,19.2232646058478,19.5141935105051,18.7676589627052,18.8719542304125,268065.182769862,0.0,1.0
2016-08-08,35.36,35.56,35.05,35.05,222996,19.4098982427978,19.5196827351213,19.2397322796963,19.2397322796963,406243.168375488,0.0,1.0
2016-08-09,36.12,36.12,35.34,35.45,301241,19.8270793136271,19.8270793136271,19.3989197935654,19.4593012643433,548786.069187792,0.0,1.0
2016-08-10,36.63,36.77,36.08,36.3,267499,20.1070297690521,20.1838789136786,19.8051224151624,19.9258853567183,487316.549611988,0.0,1.0
2016-08-11,37.63,37.75,36.44,36.68,508923,20.6559522306697,20.7218229260638,20.0027345013447,20.134475892133,927130.943959348,0.0,1.0
2016-08-12,37.18,37.815,36.815,37.57,236563,20.4089371229418,20.7575028860689,20.2085804244513,20.6230168829726,430958.863120462,0.0,1.0
2016-08-15,37.95,37.95,37.23,37.23,70848,20.8316074183873,20.8316074183873,20.4363832460226,20.4363832460226,129067.409249792,0.0,1.0
2016-08-16,37.72,37.9,37.235,37.9,241644,20.7053552522153,20.8041612953064,20.4391278583307,20.8041612953064,440215.179549976,0.0,1.0
2016-08-17,37.66,37.81,37.2475,37.6,157476,20.6724199045182,20.7547582737608,20.445989389101,20.6394845568211,286882.048032694,0.0,1.0
2016-08-18,37.83,37.9,37.56,37.73,134044,20.7657367229932,20.8041612953064,20.6175276583564,20.7108444768314,244194.780452223,0.0,1.0
2016-08-19,38.94,39.05,37.4,37.4,1131042,21.3750406553887,21.4354221261666,20.5297000644976,20.5297000644976,2060476.80517027,0.0,1.0
2016-08-22,38.92,40.16,38.4,39.13,1191859,21.3640622061564,22.0447260585622,21.0786225261152,21.4793359230961,2171270.23093168,0.0,1.0
2016-08-23,38.53,39.43,38.405,39.3,750099,21.1499824461255,21.6440126615813,21.0813671384233,21.572652741571,1366493.54407831,0.0,1.0
2016-08-24,38.5,38.69,37.77,38.51,370210,21.133514772277,21.2378100399843,20.7328013752961,21.1390039968931,674430.408457056,0.0,1.0
2016-08-25,39.23,39.275,37.83,38.46,469540,21.5342281692578,21.5589296800306,20.7657367229932,21.1115578738123,855384.927438282,0.0,1.0
2016-08-26,39.43,39.73,38.99,39.22,697703,21.6440126615813,21.8086894000666,21.4024867784696,21.5287389446416,1271041.08282249,0.0,1.0
2016-08-29,39.1,39.51,38.95,39.5,273457,21.4628682492475,21.6879264585107,21.3805298800049,21.6824372338946,498170.541599205,0.0,1.0
2016-08-30,39.05,39.62,38.79,39.25,506073,21.4354221261666,21.7483079292887,21.2927022861461,21.5452066184902,921938.95383455,0.0,1.0
2016-08-31,39.27,39.35,38.95,39.16,425233,21.5561850677225,21.6000988646519,21.3805298800049,21.4958035969446,774668.609382296,0.0,1.0
2016-09-01,39.3,39.49,38.985,39.49,443564,21.572652741571,21.6769480092784,21.3997421661615,21.6769480092784,808063.125514833,0.0,1.0
2016-09-02,40.9,41.19,39.59,39.59,586155,22.4509286801592,22.6101161940283,21.7318402554401,21.7318402554401,1067828.41108869,0.0,1.0
2016-09-06,41.53,41.55,40.87,41.1,301760,22.7967498309783,22.8077282802106,22.4344610063106,22.5607131724827,549731.55791578,0.0,1.0
2016-09-07,42.2,42.26,41.5,41.5,401986,23.164527880262,23.1974632279591,22.7802821571297,22.7802821571297,732318.365722208,0.0,1.0
2016-09-08,42.07,42.58,41.8,42.31,577217,23.0931679602517,23.3731184156767,22.944958895615,23.22490935104,1051545.60135695,0.0,1.0
2016-09-09,40.88,41.7,40.82,41.7,424237,22.4399502309268,22.8900666494532,22.4070148832298,22.8900666494532,772854.145464997,0.0,1.0
2016-09-12,40.65,40.72,40.08,40.56,314293,22.3136980647548,22.352122637068,22.0008122616328,22.2642950432092,572563.562208459,0.0,1.0
2016-09-13,39.37,40.18,38.8975,40.18,371955,21.6110773138843,22.0557045077945,21.35171145077,22.0557045077945,677609.363814171,0.0,1.0
2016-09-14,39.36,39.7,39.09,39.54,333407,21.6055880892681,21.7922217262181,21.4573790246313,21.7043941323593,607384.509312125,0.0,1.0
2016-09-15,39.88,40.07,38.98,39.4,226603,21.8910277693092,21.9953230370166,21.3969975538534,21.6275449877328,412814.223947475,0.0,1.0
2016-09-16,38.13,39.38,38.0,39.38,723519,20.9304134614785,21.6165665385004,20.8590535414682,21.6165665385004,1318071.40459858,0.0,1.0
2016-09-19,38.47,38.9,38.33,38.58,289112,21.1170470984284,21.353083756924,21.040197953802,21.1774285692064,526690.052267192,0.0,1.0
2016-09-20,37.91,38.68,37.8,38.68,451115,20.8096505199226,21.2323208153681,20.7492690491447,21.2323208153681,821819.166719173,0.0,1.0
2016-09-21,38.33,38.55,37.75,38.52,293204,21.040197953802,21.1609608953578,20.7218229260638,21.1444932215093,534144.657035852,0.0,1.0
2016-09-22,38.74,39.04,38.57,38.69,424473,21.2652561630652,21.4299329015505,21.1719393445902,21.2378100399843,773284.078682348,0.0,1.0
2016-09-23,38.27,38.86,38.12,38.45,235901,21.0072626061049,21.3311268584593,20.9249242368623,21.1060686491961,429752.864010773,0.0,1.0
2016-09-26,37.66,38.07,37.58,37.85,292139,20.6724199045182,20.8974781137814,20.6285061075888,20.7767151722255,532204.492305006,0.0,1.0
2016-09-27,37.77,37.8,37.0101,37.39,435985,20.8960141375763,20.9126114482495,20.4756042582238,20.6857815357156,788052.369297928,0.297333,1.0
2016-09-28,39.15,39.18,37.72,38.01,444233,21.6594904285441,21.6760877392173,20.8683519531209,21.028792622962,802960.80867536,0.0,1.0
2016-09-29,38.7,39.54,38.45,38.93,272970,21.4105307684459,21.8752554672959,21.2722198461691,21.5377768169405,493399.211549149,0.0,1.0
2016-09-30,39.04,39.94,38.93,39.11,413486,21.5986336227423,22.0965529429387,21.5377768169405,21.6373606809798,747384.937489877,0.0,1.0
2016-10-03,37.75,38.48,36.66,37.25,532317,20.8849492637941,21.2888171568423,20.2819136426674,20.6083274192406,962174.554325415,0.0,1.0
2016-10-04,37.19,37.985,36.89,37.94,407597,20.5751327978941,21.0149615307343,20.409159691162,20.9900655647245,736740.441915957,0.0,1.0
2016-10-05,37.76,38.17,37.34,37.63,268862,20.8904817006852,21.1173116132191,20.6581193512602,20.8185600211013,485973.912208401,0.0,1.0
2016-10-06,38.05,38.09,37.23,37.58,236502,21.0509223705263,21.0730521180906,20.5972625454584,20.7908978366459,427482.508443406,0.0,1.0
2016-10-07,38.16,38.6,37.93,38.02,284238,21.1117791763281,21.3552063995352,20.9845331278334,21.0343250598531,513766.366605512,0.0,1.0
2016-10-10,38.51,38.725,38.05,38.5,176887,21.3054144675156,21.4243618606736,21.0509223705263,21.2998820306245,319727.099436913,0.0,1.0
2016-10-11,38.49,38.55,38.19,38.35,400143,21.2943495937334,21.3275442150798,21.1283764870013,21.2168954772584,723267.17480643,0.0,1.0
2016-10-12,38.58,38.83,38.22,38.38,238003,21.3441415257531,21.4824524480298,21.1449737976745,21.2334927879316,430195.598587141,0.0,1.0
2016-10-13,38.53,38.62,37.73,38.23,310070,21.3164793412977,21.3662712733173,20.873884390012,21.1505062345656,560458.268399621,0.0,1.0
2016-10-14,38.43,39.08,38.29,38.97,240662,21.261154972387,21.6207633703066,21.183700855912,21.5599065645048,435001.79891505,0.0,1.0
2016-10-17,37.94,38.45,37.835,38.32,269306,20.9900655647245,21.2722198461691,20.9319749773682,21.2002981665852,486776.451864509,0.0,1.0
2016-10-18,38.97,39.04,38.27,38.57,212325,21.5599065645048,21.5986336227423,21.1726359821298,21.338609088862,383782.055142225,0.0,1.0
2016-10-19,38.93,39.34,38.93,39.11,267100,21.5377768169405,21.7646067294745,21.5377768169405,21.6373606809798,482789.058888442,0.0,1.0
2016-10-20,39.15,39.32,38.73,39.06,238928,21.6594904285441,21.7535418556923,21.4271280791191,21.6096984965245,431867.556204034,0.0,1.0
2016-10-21,38.99,39.13,38.71,38.84,354107,21.570971438287,21.648425554762,21.416063205337,21.4879848849209,640056.103615907,0.0,1.0
2016-10-24,39.01,39.44,38.92,39.44,215155,21.5820363120691,21.8199310983852,21.5322443800495,21.8199310983852,388897.34168904,0.0,1.0
2016-10-25,39.04,39.36,38.82,38.86,417250,21.5986336227423,21.7756716032566,21.4769200111388,21.499049758703,754188.449349315,0.0,1.0
2016-10-26,38.56,38.76,38.23,38.74,369563,21.3330766519709,21.4437253897923,21.1505062345656,21.4326605160102,667993.15975286,0.0,1.0
2016-10-27,38.45,38.96,38.26,38.85,727958,21.2722198461691,21.5543741276138,21.1671035452388,21.493517321812,1315799.91662416,0.0,1.0
2016-10-28,38.36,38.64,38.105,38.4,380938,21.2224279141495,21.3773361470995,21.0813507734272,21.2445576617138,688553.719636258,0.0,1.0
2016-10-31,38.28,38.72,38.25,38.69,758909,21.1781684190209,21.421595642228,21.1615711083477,21.4049983315548,1371744.52224623,0.0,1.0
2016-11-01,38.31,38.49,38.08,38.49,726867,21.1947657296941,21.2943495937334,21.0675196811995,21.2943495937334,1313827.9103971,0.0,1.0
2016-11-02,37.83,38.38,37.755,38.1,703700,20.9292087589227,21.2334927879316,20.8877154822397,21.0785845549816,1271953.05406138,0.0,1.0
2016-11-03,37.91,38.29,37.78,37.89,607130,20.9734682540513,21.183700855912,20.9015465744673,20.9624033802691,1097400.67885788,0.0,1.0
2016-11-04,37.54,37.83,37.355,37.76,756519,20.7687680890816,20.9292087589227,20.6664180065968,20.8904817006852,1367424.54526853,0.0,1.0
2016-11-07,39.15,39.23,38.26,38.35,275105,21.6594904285441,21.7037499236727,21.1671035452388,21.2168954772584,497258.27048111,0.0,1.0
2016-11-08,38.87,39.33,38.36,38.98,349107,21.5045821955941,21.7590742925834,21.2224279141495,21.5654390013959,631018.494875953,0.0,1.0
2016-11-09,37.7,38.52,37.68,38.05,483149,20.8572870793388,21.3109469044066,20.8462222055566,21.0509223705263,873302.325020183,0.0,1.0
2016-11-10,35.18,37.56,35.16,37.56,543506,19.4631129827888,20.7798329628638,19.4520481090067,20.7798329628638,982398.915163688,0.0,1.0
2016-11-11,34.31,34.83,33.71,34.77,637574,18.9817909732656,19.2694776916013,18.6498447598013,19.2362830702549,1152428.87095372,0.0,1.0
2016-11-14,33.01,34.445,31.98,34.4,572073,18.2625741774263,19.0564788712951,17.692733177646,19.0315829052853,1034034.38893855,0.0,1.0
2016-11-15,34.65,34.79,33.26,33.44,445238,19.169893827562,19.247347944037,18.4008850997031,18.5004689637424,804777.368032092,0.0,1.0
2016-11-16,34.26,34.47,33.905,34.1,222529,18.9541287888103,19.0703099635227,18.7577272791772,18.8656097985531,402226.007058725,0.0,1.0
2016-11-17,33.92,34.84,33.89,34.25,276755,18.7660259345138,19.2750101284924,18.7494286238406,18.9485963519192,500240.681365296,0.0,1.0
2016-11-18,33.67,34.15,33.62,33.94,308321,18.627715012237,18.8932719830085,18.6000528277817,18.777090808296,557296.912862386,0.0,1.0
2016-11-21,33.69,34.38,33.58,34.17,420292,18.6387798860192,19.0205180315031,18.5779230802174,18.9043368567906,759686.930506703,0.0,1.0
2016-11-22,32.96,33.8,32.86,33.8,730072,18.234911992971,18.699636691821,18.1795876240603,18.699636691821,1319621.01759941,0.0,1.0
2016-11-23,33.14,33.67,32.395,32.57,371237,18.3344958570103,18.627715012237,17.9223293086255,18.0191469542192,671018.951158996,0.0,1.0
2016-11-25,33.01,33.38,32.87,33.06,230536,18.2625741774263,18.467274342396,18.1851200609513,18.2902363618817,416698.833694893,0.0,1.0
2016-11-28,32.77,33.71,32.69,32.84,465262,18.1297956920406,18.6498447598013,18.0855361969121,18.1685227502781,840971.183513868,0.0,1.0
2016-11-29,32.49,33.15,32.02,32.48,332577,17.9748874590906,18.3400282939013,17.7148629252103,17.9693550221996,601140.160381659,0.0,1.0
2016-11-30,33.5,33.65,32.54,32.86,607020,18.5336635850888,18.6166501384549,18.002549643546,18.1795876240603,1097201.8514656,0.0,1.0
2016-12-01,34.2,34.69,33.62,33.62,440152,18.9209341674638,19.1920235751263,18.6000528277817,18.6000528277817,795584.312421809,0.0,1.0
2016-12-02,34.52,34.72,33.97,33.97,339938,19.0979721479781,19.2086208857995,18.7936881189692,18.7936881189692,614445.327968621,0.0,1.0
2016-12-05,35.26,35.39,34.72,34.72,222440,19.5073724779174,19.5792941575013,19.2086208857995,19.2086208857995,402065.137623155,0.0,1.0
2016-12-06,35.6,35.7,35.2,35.39,300660,19.6954753322138,19.7507997011245,19.474177856571,19.5792941575013,543449.488751024,0.0,1.0
2016-12-07,35.82,36.3,35.5,35.69,372077,19.8171889438174,20.0827459145888,19.6401509633031,19.7452672642334,672537.269427308,0.0,1.0
2016-12-08,36.36,36.53,35.69,35.74,328987,20.1159405359352,20.2099919630834,19.7452672642334,19.7729294486888,594651.157306371,0.0,1.0
2016-12-09,35.74,36.09,35.52,35.96,644954,19.7729294486888,19.9665647398763,19.6512158370852,19.8946430602924,1165768.3814539,0.0,1.0
2016-12-12,35.97,36.25,35.86,35.86,526627,19.9001754971834,20.0550837301334,19.8393186913817,19.8393186913817,951889.755579346,0.0,1.0
2016-12-13,36.81,37.17,36.19,36.7,1156677,20.3649001960334,20.564067924112,20.021889108787,20.3040433902317,2090718.83290118,0.0,1.0
2016-12-14,36.0,36.85,35.98,36.57,355031,19.9167728078567,20.3870299435977,19.9057079340745,20.2321217106477,641726.25371105,0.0,1.0
2016-12-15,37.08,37.1,35.77,36.16,351908,20.5142759920924,20.5253408658745,19.789526759362,20.0052917981138,636081.363292074,0.0,1.0
2016-12-16,36.97,37.57,36.8,37.03,373439,20.4534191862906,20.7853653997549,20.3593677591424,20.486613807637,674999.114048072,0.0,1.0
2016-12-19,36.25,36.79,36.01,36.79,259017,20.0550837301334,20.3538353222513,19.9223052447477,20.3538353222513,468178.860599429,0.0,1.0
2016-12-20,36.24,36.51,36.13,36.33,326333,20.0495512932424,20.1989270893013,19.9886944874406,20.099343225262,589853.994587201,0.0,1.0
2016-12-21,36.02,36.65,35.96,36.23,182325,19.9278376816388,20.2763812057763,19.8946430602924,20.0440188563513,329556.402702489,0.0,1.0
2016-12-22,36.34,36.5,35.6,35.8,418595,20.1048756621531,20.1933946524102,19.6954753322138,19.8061240700352,756619.566100362,0.0,1.0
2016-12-23,36.28,36.44,36.01,36.23,72112,20.0716810408067,20.1602000310638,19.9223052447477,20.0440188563513,130344.008291139,0.0,1.0
2016-12-27,36.08,36.25,35.88,36.13,203335,20.1246502513328,20.2194726056213,20.0130945404053,20.1525391790647,364544.312988204,0.295743,1.0
2016-12-28,36.0,36.22,35.53,36.19,182262,20.0800279669618,20.2027392489821,19.817872046282,20.186005892343,326764.086723171,0.0,1.0
2016-12-29,36.43,36.66,35.945,36.08,126389,20.3198727454561,20.4481618130228,20.0493501464567,20.1246502513328,226593.509106971,0.0,1.0
2016-12-30,36.68,36.955,36.34,36.34,96028,20.4593173841155,20.6127064866409,20.2696726755387,20.2696726755387,172161.513205455,0.0,1.0
2017-01-03,37.21,37.65,36.67,37.18,437487,20.7549400180736,21.0003625821142,20.4537395985692,20.7382066614345,784338.150619765,0.0,1.0
2017-01-04,37.35,37.73,37.23,37.47,195596,20.8330290157229,21.0449848664853,20.7660955891663,20.8999624422794,350669.631117321,0.0,1.0
2017-01-05,38.05,38.14,37.34,37.34,176508,21.2234740039694,21.2736740738868,20.8274512301765,20.8274512301765,316448.164835968,0.0,1.0
2017-01-06,38.2,38.41,37.92,37.92,306087,21.307140787165,21.424274283639,21.1509627918664,21.1509627918664,548760.789483465,0.0,1.0
2017-01-09,38.39,38.4,37.8,38.2,114499,21.4131187125462,21.4186964980926,21.0840293653099,21.307140787165,205276.805728656,0.0,1.0
2017-01-10,38.26,38.47,37.97,38.3,676401,21.3406075004433,21.4577409969172,21.1788517195983,21.3629186426288,1212669.42655978,0.0,1.0
2017-01-11,38.3,38.46,37.71,38.35,217338,21.3629186426288,21.4521632113709,21.0338292953925,21.3908075703607,389649.258102295,0.0,1.0
2017-01-12,38.35,38.8,38.34,38.46,771637,21.3908075703607,21.6418079199477,21.3852297848143,21.4521632113709,1383411.02142414,0.0,1.0
2017-01-13,37.98,38.37,37.73,38.24,215468,21.1844295051447,21.4019631414535,21.0449848664853,21.3294519293505,386296.673130264,0.0,1.0
2017-01-17,38.06,38.175,37.72,37.91,318848,21.2290517895157,21.2931963232991,21.0394070809389,21.1453850063201,571639.044471748,0.0,1.0
2017-01-18,37.84,38.26,37.73,38.11,814897,21.1063405074954,21.3406075004433,21.0449848664853,21.2569407172476,1460968.68232792,0.0,1.0
2017-01-19,37.54,37.9,37.42,37.9,185152,20.9390069411041,21.1398072207737,20.8720735145475,21.1398072207737,331945.354407218,0.0,1.0
2017-01-20,37.97,38.0,37.58,37.67,146914,21.1788517195983,21.1955850762375,20.9613180832896,21.011518153207,263391.266620842,0.0,1.0
2017-01-23,37.93,38.18,37.62,37.94,301611,21.1565405774128,21.2959852160723,20.9836292254751,21.1621183629592,540736.099464849,0.0,1.0
2017-01-24,37.76,38.155,37.71,37.83,169025,21.0617182231244,21.2820407522063,21.0338292953925,21.100762721949,303032.44646928,0.0,1.0
2017-01-25,38.25,38.25,37.8,38.04,165422,21.3350297148969,21.3350297148969,21.0840293653099,21.217896218423,296572.893713009,0.0,1.0
2017-01-26,38.25,38.26,37.81,38.13,254670,21.3350297148969,21.3406075004433,21.0896071508563,21.2680962883404,456579.045362116,0.0,1.0
2017-01-27,38.04,38.41,38.02,38.13,105028,21.217896218423,21.424274283639,21.2067406473302,21.2680962883404,188296.948899722,0.0,1.0
2017-01-30,37.78,37.94,37.48,37.63,200023,21.0728737942171,21.1621183629592,20.9055402278258,20.9892070110215,358606.472652714,0.0,1.0
2017-01-31,37.86,37.92,37.5,37.67,298728,21.1174960785882,21.1509627918664,20.9166957989186,21.011518153207,535567.381564117,0.0,1.0
2017-02-01,38.0,38.13,37.83,37.97,498539,21.1955850762375,21.2680962883404,21.100762721949,21.1788517195983,893793.77506492,0.0,1.0
2017-02-02,38.68,38.8,37.86,37.9,133687,21.5748744933912,21.6418079199477,21.1174960785882,21.1398072207737,239677.554628834,0.0,1.0
2017-02-03,39.02,39.22,38.86,38.94,138073,21.7645192019681,21.8760749128956,21.675274633226,21.719896917597,247540.890290506,0.0,1.0
2017-02-06,38.9,39.1054,38.86,38.87,149694,21.6975857754115,21.8121534905341,21.675274633226,21.6808524187724,268375.323424182,0.0,1.0
2017-02-07,38.41,39.05,38.34,38.92,175766,21.424274283639,21.7812525586072,21.3852297848143,21.7087413465043,315117.887804286,0.0,1.0
2017-02-08,37.7,38.12,37.65,38.12,350158,21.0282515098461,21.262518502794,21.0003625821142,21.262518502794,627772.432425915,0.0,1.0
2017-02-09,37.93,38.13,37.45,37.91,315783,21.1565405774128,21.2680962883404,20.8888068711867,21.1453850063201,566144.032204755,0.0,1.0
2017-02-10,38.07,38.215,37.64,37.93,284091,21.2346295750621,21.3155074654846,20.9947847965678,21.1565405774128,509325.784646675,0.0,1.0
2017-02-13,37.95,38.0,37.63,38.0,160689,21.1676961485056,21.1955850762375,20.9892070110215,21.1955850762375,288087.447364012,0.0,1.0
2017-02-14,37.55,38.09,37.41,37.96,301262,20.9445847266504,21.2457851461549,20.8664957290011,21.173273934052,540110.40312515,0.0,1.0
2017-02-15,38.02,38.02,37.33,37.44,248412,21.2067406473302,21.2067406473302,20.8218734446301,20.8832290856403,445359.539076035,0.0,1.0
2017-02-16,38.39,38.81,38.14,38.16,304168,21.4131187125462,21.6473857054941,21.2736740738868,21.2848296449795,545320.356028209,0.0,1.0
2017-02-17,37.79,37.99,37.62,37.99,204633,21.0784515797635,21.1900072906911,20.9836292254751,21.1900072906911,366871.401380555,0.0,1.0
2017-02-21,37.53,37.9,37.39,37.9,338784,20.9334291555577,21.1398072207737,20.8553401579084,21.1398072207737,607380.827360737,0.0,1.0
2017-02-22,37.71,38.08,37.21,37.479,352213,21.0338292953925,21.2402073606085,20.7549400180736,20.9049824492712,631456.690242772,0.0,1.0
2017-02-23,38.92,38.9601,37.69,37.69,466430,21.7087413465043,21.7311082665452,21.0226737242997,21.0226737242997,836227.91898634,0.0,1.0
2017-02-24,37.57,38.49,37.5,38.17,337417,20.9557402977432,21.46889656801,20.9166957989186,21.2904074305259,604930.033961397,0.0,1.0
2017-02-27,38.09,38.12,37.445,37.54,187001,21.2457851461549,21.262518502794,20.8860179784135,20.9390069411041,335260.290029296,0.0,1.0
2017-02-28,37.35,38.08,37.35,37.94,232263,20.8330290157229,21.2402073606085,20.8330290157229,21.1621183629592,416407.188961954,0.0,1.0
2017-03-01,37.67,37.87,37.26,37.7,335968,21.011518153207,21.1230738641346,20.7828289458055,21.0282515098461,602332.228814619,0.0,1.0
2017-03-02,36.71,37.48,36.68,37.48,291349,20.4760507407547,20.9055402278258,20.4593173841155,20.9055402278258,522338.117121006,0.0,1.0
2017-03-03,37.01,37.0748,36.5,36.79,132629,20.643384307146,20.6795283574866,20.3589172442807,20.5206730251257,237780.744521663,0.0,1.0
2017-03-06,36.93,37.11,36.7,36.89,222705,20.598762022775,20.6991621626098,20.4704729552083,20.5764508805895,399271.356254643,0.0,1.0
2017-03-07,37.23,37.28,36.75,36.96,223748,20.7660955891663,20.7939845168982,20.4983618829402,20.6154953794141,401141.27396899,0.0,1.0
2017-03-08,36.66,37.47,36.62,37.29,277180,20.4481618130228,20.8999624422794,20.4258506708373,20.7995623024446,496935.562859665,0.0,1.0
2017-03-09,36.37,36.71,36.33,36.68,609343,20.2864060321778,20.4760507407547,20.2640948899923,20.4593173841155,1092446.08802799,0.0,1.0
2017-03-10,36.85,37.14,36.61,36.61,194999,20.554139738404,20.7158955192489,20.4202728852909,20.4202728852909,349599.313882935,0.0,1.0
2017-03-13,37.23,37.24,36.63,36.89,233974,20.7660955891663,20.7716733747127,20.4314284563836,20.5764508805895,419474.714570054,0.0,1.0
2017-03-14,36.18,36.97,36.15,36.97,530053,20.1804281067966,20.6210731649605,20.1636947501575,20.6210731649605,950292.899561493,0.0,1.0
2017-03-15,37.04,37.08,36.27,36.27,281679,20.6601176637852,20.6824288059707,20.230628176714,20.230628176714,505001.48788061,0.0,1.0
2017-03-16,37.64,37.73,37.25,37.28,230492,20.9947847965678,21.0449848664853,20.7772511602591,20.7939845168982,413232.093782561,0.0,1.0
2017-03-17,37.93,38.74,37.86,37.86,306044,21.1565405774128,21.6083412066695,21.1174960785882,21.1174960785882,548683.69795737,0.0,1.0
2017-03-20,38.48,38.7,37.89,37.89,157186,21.4633187824636,21.5860300644839,21.1342294352273,21.1342294352273,281807.177226566,0.0,1.0
2017-03-21,38.55,38.72,38.25,38.68,420449,21.5023632812883,21.5971856355767,21.3350297148969,21.5748744933912,753791.978024329,0.0,1.0
2017-03-22,38.87,38.95,37.97,38.34,286527,21.6808524187724,21.7254747031434,21.1788517195983,21.3852297848143,513693.109241256,0.0,1.0
2017-03-23,38.96,39.12,38.67,38.9,360248,21.7310524886898,21.8202970574318,21.5692967078448,21.6975857754115,645862.048665375,0.0,1.0
2017-03-24,39.37,39.41,38.897,39.07,251512,21.9597416960913,21.9820528382768,21.6959124397476,21.7924081296999,450917.300259616,0.0,1.0
2017-03-27,39.39,39.46,38.81,39.13,247049,21.970897267184,22.0099417660087,21.6473857054941,21.8258748429782,442915.916981448,0.0,1.0
2017-03-28,40.38,40.38,39.31,39.33,699726,22.5230980362755,22.5230980362755,21.926274982813,21.9374305539058,1254487.09740076,0.0,1.0
2017-03-29,40.48,40.57,40.01,40.57,309493,22.5788758917393,22.6290759616567,22.3167199710595,22.6290759616567,554867.15548065,0.0,1.0
2017-03-30,40.34,40.6,40.0746,40.1,274456,22.683767264496,22.8299690366519,22.5345289939954,22.548811782506,488082.729420738,0.328052,1.0
2017-03-31,39.87,40.4,39.71,40.24,339776,22.4194794455988,22.7175061349936,22.3295091242721,22.6275358136668,604245.480046568,0.0,1.0
2017-04-03,40.46,40.96,40.11,40.12,334141,22.7512450054911,23.032402259637,22.5544349275889,22.5600580726718,594224.397686239,0.0,1.0
2017-04-04,40.72,40.73,40.0201,40.41,226778,22.897446777647,22.9030699227299,22.5038828532935,22.7231292800765,403293.880303494,0.0,1.0
2017-04-05,40.63,41.45,40.58,40.75,599646,22.8468384719007,23.3079363687001,22.8187227464861,22.9143162128957,1066388.98900453,0.0,1.0
2017-04-06,40.39,41.22,40.38,40.72,247616,22.7118829899106,23.1786040317929,22.7062598448277,22.897446777647,440351.433848214,0.0,1.0
2017-04-07,40.22,40.64,40.11,40.36,333323,22.616289523501,22.8524616169836,22.5544349275889,22.6950135546619,592769.695757092,0.0,1.0
2017-04-10,40.63,40.63,40.12,40.12,207051,22.8468384719007,22.8468384719007,22.5600580726718,22.5600580726718,368212.089403376,0.0,1.0
2017-04-11,40.58,40.68,40.15,40.68,136357,22.8187227464861,22.8749541973153,22.5769275079206,22.8749541973153,242492.409477743,0.0,1.0
2017-04-12,40.29,40.67,40.25,40.67,142969,22.6556515390814,22.8693310522324,22.6331589587498,22.8693310522324,254250.953677652,0.0,1.0
2017-04-13,39.12,40.22,39.11,40.05,179550,21.9977435643799,22.616289523501,21.992120419297,22.5206960570914,319305.295083705,0.0,1.0
2017-04-17,40.42,40.47,39.37,39.37,187693,22.7287524251594,22.756868150574,22.1383221914529,22.1383221914529,333786.514899169,0.0,1.0
2017-04-18,39.99,40.44,39.74,39.78,201294,22.4869571865939,22.7399987153252,22.3463785595209,22.3688711398526,357974.046608629,0.0,1.0
2017-04-19,38.88,40.399,38.79,39.97,305968,21.8627880823898,22.7169438204853,21.8121797766436,22.475710896428,544122.54261304,0.0,1.0
2017-04-20,39.41,39.56,38.94,39.13,249013,22.1608147717846,22.2451619480283,21.8965269528873,22.0033667094628,442835.80865875,0.0,1.0
2017-04-21,39.24,39.61,39.11,39.46,235585,22.0652213053749,22.2732776734429,21.992120419297,22.1889304971991,418955.933958757,0.0,1.0
2017-04-24,39.79,39.98,39.54,39.98,493606,22.3744942849355,22.4813340415109,22.2339156578625,22.4813340415109,877811.247480297,0.0,1.0
2017-04-25,39.88,40.2,39.48,40.2,263892,22.4251025906818,22.6050432333352,22.200176787365,22.6050432333352,469296.089836976,0.0,1.0
2017-04-26,39.55,40.27,39.17,39.95,386661,22.2395388029454,22.6444052489156,22.0258592897945,22.4644646062622,687624.086340076,0.0,1.0
2017-04-27,38.92,39.43,38.59,39.43,332183,21.8852806627215,22.1720610619504,21.6997168749852,22.1720610619504,590742.360550212,0.0,1.0
2017-04-28,39.49,39.74,38.74,38.82,534830,22.2057999324479,22.3463785595209,21.784064051229,21.8290492118923,951122.533943849,0.0,1.0
2017-05-01,40.14,40.56,39.55,39.55,214444,22.5713043628377,22.8074764563203,22.2395388029454,22.2395388029454,381359.536056418,0.0,1.0
2017-05-02,39.75,40.48,39.56,40.29,313312,22.3520017046038,22.7624912956569,22.2451619480283,22.6556515390814,557182.84941947,0.0,1.0
2017-05-03,39.83,40.095,39.53,39.73,240935,22.3969868652672,22.5460002099645,22.2282925127796,22.340755414438,428470.182517362,0.0,1.0
2017-05-04,39.79,40.1,39.65,39.77,578389,22.3744942849355,22.548811782506,22.2957702537746,22.3632479947696,1028586.30085307,0.0,1.0
2017-05-05,40.48,40.57,39.725,39.84,403059,22.7624912956569,22.8130996014032,22.3379438418965,22.4026100103501,716785.702763259,0.0,1.0
2017-05-08,40.99,40.99,40.4336,40.63,360989,23.0492716948858,23.0492716948858,22.7363999024722,22.8468384719007,641969.920172496,0.0,1.0
2017-05-09,41.25,41.31,40.81,41.23,445196,23.1954734670417,23.2292123375392,22.9480550833932,23.1842271768758,791720.635756531,0.0,1.0
2017-05-10,42.43,42.47,41.32,41.46,638345,23.8590045868261,23.8814971671578,23.2348354826221,23.313559513783,1135209.90582127,0.0,1.0
2017-05-11,43.13,43.47,42.38,42.5,766254,24.2526247426305,24.4438116754497,23.8308888614116,23.8983666024066,1362678.69439749,0.0,1.0
2017-05-12,43.19,43.555,43.02,43.15,151818,24.286363613128,24.4916084086546,24.1907701467184,24.2638710327963,269987.698630008,0.0,1.0
2017-05-15,44.24,44.34,43.52,43.52,232931,24.8767938468345,24.9330252976637,24.4719274008643,24.4719274008643,414236.155328001,0.0,1.0
2017-05-16,44.76,45.39,44.47,44.47,431350,25.1691973911463,25.5234555313702,25.0061261837417,25.0061261837417,767097.404814015,0.0,1.0
2017-05-17,43.91,44.39,43.81,44.39,348805,24.6912300590982,24.9611410230783,24.634998608269,24.9611410230783,620302.330557905,0.0,1.0
2017-05-18,43.37,43.6,42.47,43.47,604666,24.3875802246206,24.5169125615277,23.8814971671578,24.4438116754497,1075316.37737167,0.0,1.0
2017-05-19,44.77,46.26,43.75,43.75,699380,25.1748205362292,26.0126691535842,24.6012597377715,24.6012597377715,1243752.36577913,0.0,1.0
2017-05-22,44.3,44.96,44.26,44.96,508835,24.910532717332,25.2816602928047,24.8880401370004,25.2816602928047,904893.956134321,0.0,1.0
2017-05-23,44.28,45.09,43.99,44.51,469328,24.8992864271662,25.3547611788827,24.7362152197615,25.0286187640733,834636.121030606,0.0,1.0
2017-05-24,44.33,44.9,44.06,44.24,430706,24.9274021525808,25.2479214223072,24.775577235342,24.8767938468345,765952.138258548,0.0,1.0
2017-05-25,44.03,44.5,43.73,44.46,392831,24.7587078000932,25.0229956189904,24.5900134476056,25.0005030386587,698596.593556263,0.0,1.0
2017-05-26,44.19,44.27,43.66,44.01,310242,24.8486781214199,24.8936632820833,24.5506514320252,24.7474615099274,551723.271274625,0.0,1.0
2017-05-30,43.71,44.12,43.58,43.82,422064,24.5787671574398,24.8093161058395,24.5056662713619,24.6406217533519,750583.51469902,0.0,1.0
2017-05-31,44.01,44.05,43.38,43.89,694185,24.7474615099274,24.7699540902591,24.3932033697035,24.6799837689324,1234513.76367408,0.0,1.0
2017-06-01,44.34,44.72,43.85,44.01,615776,24.9330252976637,25.1467048108146,24.6574911886007,24.7474615099274,1095074.00381768,0.0,1.0
2017-06-02,44.29,44.46,44.07,44.35,436738,24.9049095722491,25.0005030386587,24.7812003804249,24.9386484427466,776679.231212851,0.0,1.0
2017-06-05,44.81,44.93,44.31,44.31,189936,25.1973131165609,25.2647908575559,24.916155862415,24.916155862415,337775.385836918,0.0,1.0
2017-06-06,45.45,45.88,44.69,44.69,297394,25.5571944018677,25.7989896404333,25.1298353755659,25.1298353755659,528874.847820237,0.0,1.0
2017-06-07,45.57,45.83,44.99,45.48,358550,25.6246721428628,25.7708739150187,25.2985297280535,25.5740638371165,637632.489848301,0.0,1.0
2017-06-08,44.88,45.57,44.673,45.57,318121,25.2366751321414,25.6246721428628,25.1202760289249,25.6246721428628,565735.002936916,0.0,1.0
2017-06-09,44.55,45.035,44.35,44.7,270441,25.051111344405,25.3238338809266,24.9386484427466,25.1354585206488,480942.597091241,0.0,1.0
2017-06-12,44.54,44.66,44.22,44.49,427903,25.0454881993221,25.1129659403171,24.8655475566687,25.0173724739075,760967.383359525,0.0,1.0
2017-06-13,45.34,45.39,44.42,44.54,297166,25.4953398059556,25.5234555313702,24.9780104583271,25.0454881993221,528469.380778861,0.0,1.0
2017-06-14,45.48,45.85,45.42,45.48,294828,25.5740638371165,25.7821202051845,25.540324966619,25.5740638371165,524311.565240538,0.0,1.0
2017-06-15,45.47,45.51,44.695,44.97,340818,25.5684406920336,25.5909332723653,25.1326469481073,25.2872834378876,606098.535560224,0.0,1.0
2017-06-16,45.83,45.97,45.06,45.53,558955,25.7708739150187,25.8495979461795,25.3378917436339,25.6021795625311,994025.570668406,0.0,1.0
2017-06-19,46.98,47.195,45.79,45.79,620725,26.4175355995544,26.5384332188371,25.748381334687,25.748381334687,1103875.12832544,0.0,1.0
2017-06-20,45.05,46.7199,45.0,46.66,1112179,25.332268598551,26.2712775959477,25.3041528731364,26.237594956901,1977859.3360117,0.0,1.0
2017-06-21,42.85,45.02,42.79,45.02,331140,24.0951766803088,25.3153991633022,24.0614378098112,25.3153991633022,588887.526672336,0.0,1.0
2017-06-22,42.35,43.17,42.32,42.91,672848,23.8140194261628,24.2751173229622,23.797149990914,24.1289155508063,1196568.8063853,0.0,1.0
2017-06-23,42.53,42.77,41.94,42.37,332807,23.9152360376553,24.0501915196454,23.5834704777631,23.8252657163286,591852.059821347,0.0,1.0
2017-06-26,42.83,43.21,42.53,42.73,76064,24.0839303901429,24.2976099032938,23.9152360376553,24.0276989393137,135269.495768571,0.0,1.0
2017-06-27,43.19,43.26,42.76,42.76,227175,24.286363613128,24.3257256287084,24.0445683745625,24.0445683745625,403999.89089747,0.0,1.0
2017-06-28,44.85,45.56,43.35,43.53,539253,25.2198056968926,25.6190489977799,24.3763339344547,24.4775505459473,958988.238873702,0.0,1.0
2017-06-29,44.63,45.38,44.16,45.17,331819,25.0960965050684,25.5178323862873,24.8318086861712,25.399746339546,590095.035975382,0.0,1.0
2017-06-30,44.55,44.68,43.65,44.56,261101,25.2242682248304,25.2978743947345,24.7146870485712,25.2299302378999,461145.173620917,0.307936,1.0
2017-07-03,44.97,45.69,44.64,44.64,78349,25.4620727737514,25.8697377147587,25.2752263424563,25.2752263424563,138376.579208908,0.0,1.0
2017-07-05,44.49,45.02,44.32,44.96,275535,25.1902961464131,25.4903828390991,25.0940419242308,25.4564107606818,486637.873518828,0.0,1.0
2017-07-06,44.17,45.09,44.11,44.53,212790,25.0091117281876,25.5300169305859,24.9751396497703,25.2129441986913,375820.397067782,0.0,1.0
2017-07-07,43.9,44.46,43.62,44.31,221832,24.8562373753099,25.1733101072045,24.6977010093626,25.0883799111613,391789.982247005,0.0,1.0
2017-07-10,44.06,44.43,43.83,43.94,246145,24.9468295844226,25.1563240679958,24.816603283823,24.878885427588,434730.540139336,0.0,1.0
2017-07-11,44.52,44.7,43.95,44.14,199404,25.2072821856218,25.3091984208736,24.8845474406576,24.992125688979,352178.628962376,0.0,1.0
2017-07-12,45.64,45.71,44.8,44.8,249701,25.841427649411,25.8810617408978,25.3658185515691,25.3658185515691,441010.991908559,0.0,1.0
2017-07-13,45.61,45.87,45.26,45.78,207349,25.8244416102023,25.9716539500106,25.6262711527682,25.9206958323846,366210.740690858,0.0,1.0
2017-07-14,45.16,45.79,44.64,45.63,370632,25.5696510220727,25.9263578454542,25.2752263424563,25.8357656363414,654594.038281998,0.0,1.0
2017-07-17,44.58,45.27,44.5,45.17,440087,25.241254264039,25.6319331658378,25.1959581594827,25.5753130351423,777262.423442687,0.0,1.0
2017-07-18,44.89,45.02,44.4367,44.54,272328,25.416776669195,25.4903828390991,25.1601176167524,25.2186062117609,480973.810295009,0.0,1.0
2017-07-19,44.01,45.255,43.98,45.07,342966,24.9185195190749,25.6234401462334,24.9015334798662,25.5186929044468,605731.558347426,0.0,1.0
2017-07-20,43.94,44.43,43.74,44.15,270470,24.878885427588,25.1563240679958,24.7656451661971,24.9977877020485,477692.291907154,0.0,1.0
2017-07-21,43.63,44.175,43.46,43.9,193435,24.7033630224321,25.0119427347224,24.6071088002498,24.8562373753099,341636.442064037,0.0,1.0
2017-07-24,43.54,43.794,43.18,43.72,458118,24.6524049048062,24.7962200367727,24.4485724343025,24.754321140058,809107.987517732,0.0,1.0
2017-07-25,43.92,45.05,43.75,43.97,414579,24.867561401449,25.5073688783077,24.7713071792667,24.8958714667967,732211.308783137,0.0,1.0
2017-07-26,43.45,43.94,43.345,43.94,548454,24.6014467871803,24.878885427588,24.54199564995,24.878885427588,968655.482181555,0.0,1.0
2017-07-27,43.81,43.93,43.36,43.53,555446,24.8052792576839,24.8732234145185,24.5504886695543,24.6467428917366,981004.446965138,0.0,1.0
2017-07-28,44.0,44.04,43.38,43.56,353685,24.9128575060053,24.9355055582835,24.5618126956934,24.6637289309453,624662.987625916,0.0,1.0
2017-07-31,43.74,44.083,43.42,43.99,202488,24.7656451661971,24.9598522144826,24.5844607479716,24.9071954929358,357625.454962457,0.0,1.0
2017-08-01,44.34,44.52,43.935,43.99,295669,25.1053659503699,25.2072821856218,24.8760544210533,24.9071954929358,522197.664272918,0.0,1.0
2017-08-02,44.34,44.5,44.09,44.33,219024,25.1053659503699,25.1959581594827,24.9638156236313,25.0997039373004,386830.615383119,0.0,1.0
2017-08-03,44.2,44.51,43.29,44.24,184494,25.0260977673963,25.2016201725522,24.5108545780675,25.0487458196745,325845.23867016,0.0,1.0
2017-08-04,43.98,44.4795,43.7754,44.34,103148,24.9015334798662,25.1843510326901,24.7856886924633,25.1053659503699,182175.48905845,0.0,1.0
2017-08-07,43.7,44.18,43.3443,43.98,176497,24.7429971139189,25.0147737412572,24.5415993090352,24.9015334798662,311721.28681457,0.0,1.0
2017-08-08,43.51,44.07,43.49,43.71,198264,24.6354188655975,24.9524915974922,24.6240948394585,24.7486591269885,350165.210791141,0.0,1.0
2017-08-09,42.61,43.17,42.19,43.17,615196,24.1258376893383,24.442910421233,23.8880331404174,24.442910421233,1086532.28532596,0.0,1.0
2017-08-10,42.48,42.74,42.0941,42.31,592370,24.0522315194342,24.1994438592425,23.8337344350804,23.9559772972519,1046218.00183769,0.0,1.0
2017-08-11,43.48,43.71,41.93,42.16,292456,24.6184328263889,24.7486591269885,23.7408208006092,23.8710471012087,516523.004111355,0.0,1.0
2017-08-14,43.43,44.22,43.32,43.78,357248,24.5901227610412,25.0374217935354,24.5278406172762,24.7882932184753,630955.802489172,0.0,1.0
2017-08-15,42.65,43.51,42.22,43.47,463318,24.1484857416165,24.6354188655975,23.905019179626,24.6127708133194,818292.000228633,0.0,1.0
2017-08-16,44.3,44.61,42.57,42.74,359795,25.0827178980917,25.2582403032477,24.1031896370602,24.1994438592425,635454.202561224,0.0,1.0
2017-08-17,43.01,44.63,42.9,44.19,1140335,24.3523182121202,25.2695643293868,24.2900360683552,25.0204357543267,2014009.83359316,0.0,1.0
2017-08-18,44.05,44.27,42.97,43.03,168253,24.9411675713531,25.0657318588831,24.329670159842,24.3636422382593,297161.094355212,0.0,1.0
2017-08-21,44.25,44.74,43.69,44.11,128526,25.054407832744,25.3318464731518,24.7373351008494,24.9751396497703,226997.003400224,0.0,1.0
2017-08-22,44.11,44.59,44.02,44.4,103288,24.9751396497703,25.2469162771086,24.9241815321444,25.1393380287872,182422.750939128,0.0,1.0
2017-08-23,44.68,44.73,43.85,43.99,995350,25.2978743947345,25.3261844600822,24.8279273099621,24.9071954929358,1757943.66380665,0.0,1.0
2017-08-24,44.04,44.96,43.96,44.76,225210,24.9355055582835,25.4564107606818,24.8902094537271,25.3431704992909,397756.05819651,0.0,1.0
2017-08-25,44.79,44.9,43.675,44.21,160885,25.3601565384995,25.4224386822645,24.7288420812451,25.0317597804658,284148.054806383,0.0,1.0
2017-08-28,44.07,44.85,43.97,44.66,189737,24.9524915974922,25.3941286169168,24.8958714667967,25.2865503685954,335105.196101554,0.0,1.0
2017-08-29,44.97,45.06,43.72,43.89,349559,25.4620727737514,25.5130308913773,24.754321140058,24.8505753622403,617375.826771073,0.0,1.0
2017-08-30,44.09,44.925,43.89,44.92,213099,24.9638156236313,25.4365937149384,24.8505753622403,25.4337627084036,376366.139361564,0.0,1.0
2017-08-31,45.41,45.5,44.16,44.39,329141,25.7112013488114,25.7621594664373,25.0034497151181,25.1336760157177,581314.447630466,0.0,1.0
2017-09-01,47.44,47.56,45.53,45.53,455944,26.8605900019294,26.9285341587639,25.779145505646,25.779145505646,805268.363742059,0.0,1.0
2017-09-05,47.47,48.43,47.29,47.29,583376,26.877576041138,27.4211292958145,26.7756598058862,26.7756598058862,1030333.19216041,0.0,1.0
2017-09-06,48.34,48.74,47.54,47.61,881806,27.3701711781886,27.5966517009705,26.9172101326248,26.9568442241117,1557407.21395156,0.0,1.0
2017-09-07,47.95,48.5,47.77,48.38,777431,27.1493526684763,27.4607633873013,27.0474364332244,27.3928192304668,1373064.65112459,0.0,1.0
2017-09-08,47.91,48.27,47.64,47.99,525839,27.1267046161981,27.3305370867018,26.9738302633203,27.1720007207545,928713.857670592,0.0,1.0
2017-09-11,48.23,48.57,47.85,48.2,205386,27.3078890344236,27.5003974787882,27.0927325377808,27.2909029952149,362743.775892492,0.0,1.0
2017-09-12,47.96,48.61,47.61,48.37,629520,27.1550146815458,27.5230455310663,26.9568442241117,27.3871572173972,1111830.70803191,0.0,1.0
2017-09-13,47.82,48.18,47.79,48.0,258480,27.0757464985722,27.2795789690758,27.0587604593635,27.177662733824,456516.077983365,0.0,1.0
2017-09-14,47.4,47.97,47.13,47.78,437189,26.8379419496512,27.1606766946154,26.6850675967734,27.053098446294,772144.102512649,0.0,1.0
2017-09-15,47.47,47.71,46.841,47.23,311566,26.877576041138,27.0134643548071,26.5214354190635,26.7416877274689,550274.250823914,0.0,1.0
2017-09-18,47.35,47.74,47.17,47.6,189083,26.8096318843035,27.0304503940158,26.7077156490516,26.9511822110421,333950.129887529,0.0,1.0
2017-09-19,47.2,47.645,46.84,47.42,264642,26.7247016882603,26.9766612698551,26.5208692177566,26.8492659757903,467399.133045782,0.0,1.0
2017-09-20,46.11,47.16,45.73,46.95,508505,26.1075422636797,26.7020536359821,25.8923857670369,26.5831513615216,898099.304530064,0.0,1.0
2017-09-21,46.48,46.705,46.03,46.08,473130,26.3170367472529,26.4444320413177,26.0622461591233,26.090556224471,835621.525751585,0.0,1.0
2017-09-22,47.42,47.79,46.4,46.4,225360,26.8492659757903,27.0587604593635,26.2717406426965,26.2717406426965,398020.981640093,0.0,1.0
2017-09-25,46.58,47.67,46.58,47.17,131467,26.3736568779484,26.990816302529,26.3736568779484,26.7077156490516,232191.269050755,0.0,1.0
2017-09-26,46.13,46.76,46.01,46.6,345980,26.1188662898188,26.4755731132002,26.0509221329842,26.3849809040875,611054.753407167,0.0,1.0
2017-09-27,45.88,46.3,45.7,46.05,327083,26.1585134039357,26.3979766914172,26.0558862807293,26.2554390202972,573678.167725777,0.320023,1.0
2017-09-28,45.68,46.14,45.66,45.84,991726,26.0444832670397,26.3067525819004,26.0330802533501,26.1357073765565,1739410.34711683,0.0,1.0
2017-09-29,45.79,45.795,45.15,45.73,604158,26.1071998423325,26.1100505957549,25.7423034042654,26.0729908012637,1059646.18906171,0.0,1.0
2017-10-02,45.89,46.28,45.565,45.73,149560,26.1642149107805,26.3865736777276,25.9789159383245,26.0729908012637,262316.619222238,0.0,1.0
2017-10-03,46.17,46.275,45.65,45.92,155582,26.3238571024348,26.3837229243052,26.0273787465053,26.1813194313149,272878.739314217,0.0,1.0
2017-10-04,45.69,45.85,45.06,45.5,433439,26.0501847738845,26.1414088834013,25.6909898426622,25.9418561438333,760218.327888925,0.0,1.0
2017-10-05,45.86,46.21,45.74,45.74,261535,26.1471103902461,26.346663129814,26.0786923081085,26.0786923081085,458712.068790371,0.0,1.0
2017-10-06,45.26,45.67,44.84,45.67,473117,25.8050199795581,26.0387817601949,25.5655566920766,26.0387817601949,829810.45691741,0.0,1.0
2017-10-09,44.57,45.39,44.54,45.24,207463,25.411616007267,25.8791395685405,25.3945114867327,25.7936169658686,363873.982172394,0.0,1.0
2017-10-10,44.62,45.06,44.5,44.6,227192,25.440123541491,25.6909898426622,25.3717054593535,25.4287205278014,398477.115233611,0.0,1.0
2017-10-11,44.36,44.79,44.13,44.75,236907,25.2918843635263,25.5370491578526,25.1607497060959,25.5142431304734,415516.470380334,0.0,1.0
2017-10-12,44.6,44.72,44.0,44.34,475755,25.4287205278014,25.497138609939,25.0866301171135,25.2804813498367,834437.303945414,0.0,1.0
2017-10-13,44.8,44.92,44.545,44.83,163255,25.5427506646974,25.611168746835,25.3973622401551,25.5598551852318,286336.585123873,0.0,1.0
2017-10-16,43.43,45.135,42.6,44.92,332331,24.76164422696,25.7337511439982,24.2884191588417,25.611168746835,582882.751957379,0.0,1.0
2017-10-17,44.05,44.21,43.41,43.41,470042,25.1151376513375,25.2063617608543,24.7502412132704,24.7502412132704,824417.145844205,0.0,1.0
2017-10-18,44.19,44.25,43.7489,44.03,651841,25.1949587471647,25.2291677882335,24.9434652802406,25.1037346376479,1143278.46610352,0.0,1.0
2017-10-19,43.88,44.0944,43.78,43.89,328846,25.018212034976,25.1404523417284,24.961196966528,25.0239135418208,576770.33274108,0.0,1.0
2017-10-20,43.49,44.03,43.44,44.03,156686,24.7958532680288,25.1037346376479,24.7673457338048,25.1037346376479,274815.06953367,0.0,1.0
2017-10-23,43.27,43.7,43.14,43.35,249523,24.6704201174432,24.9155849117696,24.5963005284609,24.7160321722016,437643.954120023,0.0,1.0
2017-10-24,42.67,43.42,42.62,43.42,301352,24.3283297067553,24.7559427201152,24.2998221725313,24.7559427201152,528547.993018588,0.0,1.0
2017-10-25,42.48,42.94,42.24,42.94,429148,24.2200010767042,24.4822703915649,24.083164912429,24.4822703915649,752692.247298641,0.0,1.0
2017-10-26,42.57,43.02,42.47,42.59,261551,24.2713146383073,24.5278824463233,24.2142995698594,24.2827176519969,458740.131547176,0.0,1.0
2017-10-27,39.57,41.75,39.39,41.28,2479307,22.5608625848678,23.8037910770339,22.4582354616614,23.5358202553283,4348511.83641367,0.0,1.0
2017-10-30,38.03,39.49,37.95,39.24,1435910,21.6828305307688,22.5152505301094,21.6372184760104,22.3727128589894,2518474.57012172,0.0,1.0
2017-10-31,37.75,38.13,37.41,37.93,676057,21.5231883391145,21.7398455992168,21.3293371063913,21.6258154623208,1185751.44852586,0.0,1.0
2017-11-01,37.74,38.41,37.45,37.96,980139,21.5174868322697,21.8994877908712,21.3521431337705,21.6429199828552,1719087.64942407,0.0,1.0
2017-11-02,37.52,37.68,37.17,37.53,489597,21.3920536816841,21.4832777912009,21.1925009421161,21.3977551885289,858715.096425181,0.0,1.0
2017-11-03,36.99,37.66,36.44,37.41,460202,21.0898738189098,21.4718747775113,20.7762909424458,21.3293371063913,807158.55040995,0.0,1.0
2017-11-06,37.28,37.32,36.385,36.95,269866,21.2552175174089,21.2780235447881,20.7449326547995,21.0670677915306,473323.99547358,0.0,1.0
2017-11-07,37.53,37.66,36.88,37.24,404390,21.3977551885289,21.4718747775113,21.027157243617,21.2324114900297,709268.638989575,0.0,1.0
2017-11-08,38.16,38.46,37.53,37.53,605208,21.7569501197512,21.9279953250951,21.3977551885289,21.3977551885289,1061487.80747695,0.0,1.0
2017-11-09,38.84,39.17,38.06,38.06,729429,22.1446525851975,22.3328023110758,21.6999350513032,21.6999350513032,1279361.78953368,0.0,1.0
2017-11-10,38.63,39.06,38.46,38.75,262651,22.0249209414567,22.2700857357831,21.9279953250951,22.0933390235943,460669.446077428,0.0,1.0
2017-11-13,37.34,38.48,37.095,38.48,280854,21.2894265584777,21.9393983387847,21.1497396407801,21.9393983387847,492596.093708495,0.0,1.0
2017-11-14,37.61,38.0,37.22,37.44,704321,21.4433672432873,21.6657260102344,21.2210084763401,21.3464416269257,1235324.30841954,0.0,1.0
2017-11-15,37.78,37.99,36.9,37.52,287477,21.5402928596488,21.6600245033896,21.0385602573066,21.3920536816841,504212.321102912,0.0,1.0
2017-11-16,38.18,38.52,37.88,37.88,410971,21.7683531334408,21.9622043661639,21.5973079280968,21.5973079280968,720811.201647381,0.0,1.0
2017-11-17,38.71,38.93,38.11,38.11,571706,22.0705329962151,22.1959661468007,21.7284425855272,21.7284425855272,1002727.90257468,0.0,1.0
2017-11-20,38.85,38.89,38.21,38.61,334904,22.1503540920423,22.1731601194215,21.7854576539752,22.0135179277671,587395.594035868,0.0,1.0
2017-11-21,39.26,39.395,38.83,38.94,432198,22.384115872679,22.4610862150838,22.1389510783527,22.2016676536455,758041.710314342,0.0,1.0
2017-11-22,39.5,39.79,39.39,39.39,306618,22.5209520369542,22.6862957354534,22.4582354616614,22.4582354616614,537784.147851593,0.0,1.0
2017-11-24,39.6,39.74,39.49,39.56,80804,22.5779671054022,22.6577882012294,22.5152505301094,22.555161078023,141723.937547698,0.0,1.0
2017-11-27,38.66,39.3,37.3857,37.73,318791,22.0420254619911,22.4069219000582,21.3154824447584,21.5117853254249,559134.64401228,0.0,1.0
2017-11-28,38.94,39.18,38.69,39.0,362123,22.2016676536455,22.3385038179206,22.0591299825255,22.2358766947143,635135.605125798,0.0,1.0
2017-11-29,38.86,39.32,38.7,38.93,290730,22.1560555988871,22.4183249137478,22.0648314893703,22.1959661468007,509917.830345555,0.0,1.0
2017-11-30,38.61,39.15,38.47,38.79,640262,22.0135179277671,22.3213992973862,21.9336968319399,22.1161450509735,1122969.79978917,0.0,1.0
2017-12-01,38.49,39.1,38.32,38.71,457958,21.9450998456295,22.2928917631623,21.848174229268,22.0705329962151,803222.74876824,0.0,1.0
2017-12-04,38.29,39.14,38.25,38.46,401109,21.8310697087336,22.3156977905414,21.8082636813544,21.9279953250951,703514.019922523,0.0,1.0
2017-12-05,38.31,38.5488,37.99,38.38,606123,21.8424727224232,21.978624705877,21.6600245033896,21.8823832703368,1063092.64638166,0.0,1.0
2017-12-06,39.08,39.19,38.08,38.08,389789,22.2814887494727,22.3442053247654,21.7113380649928,21.7113380649928,683659.619483931,0.0,1.0
2017-12-07,38.98,39.19,38.715,38.85,381019,22.2244736810247,22.3442053247654,22.0733837496375,22.1503540920423,668277.720910924,0.0,1.0
2017-12-08,38.99,39.35,38.94,39.2,106675,22.2301751878695,22.4354294342822,22.2016676536455,22.3499068316102,187099.66137692,0.0,1.0
2017-12-11,39.78,39.82,38.88,38.88,223968,22.6805942286086,22.7034002559877,22.1674586125767,22.1674586125767,392822.469737671,0.0,1.0
2017-12-12,39.32,39.67,38.82,39.67,356720,22.4183249137478,22.6178776533158,22.1332495715079,22.6178776533158,625659.162937663,0.0,1.0
2017-12-13,39.44,39.89,39.33,39.43,294704,22.4867429958854,22.7433108039013,22.4240264205926,22.4810414890406,516887.917566665,0.0,1.0
2017-12-14,38.71,39.56,38.71,39.36,550347,22.0705329962151,22.555161078023,22.0705329962151,22.441130941127,965265.876164089,0.0,1.0
2017-12-15,38.36,38.92,38.05,38.68,753761,21.8709802566472,22.1902646399559,21.6942335444584,22.0534284756807,1322038.22694285,0.0,1.0
2017-12-18,39.6,39.65,38.51,38.51,359050,22.5779671054022,22.6064746396262,21.9565028593191,21.9565028593191,629745.801897195,0.0,1.0
2017-12-19,39.87,40.31,39.48,39.65,265979,22.7319077902117,22.9827740913829,22.5095490232646,22.6064746396262,466506.49949259,0.0,1.0
2017-12-20,39.71,39.99,39.37,39.79,175872,22.640683680695,22.8003258723493,22.4468324479718,22.6862957354534,308465.822785861,0.0,1.0
2017-12-21,40.21,40.42,39.57,39.58,152005,22.9257590229349,23.0454906666757,22.5608625848678,22.5665640917126,266604.959246298,0.0,1.0
2017-12-22,39.63,40.1,39.5,40.1,104859,22.7749239489037,23.0450277656078,22.7002143825813,23.0450277656078,182462.175475235,0.315447,1.0
2017-12-26,40.2,40.3,39.58,39.7,77909,23.1024966627789,23.15996555995,22.7461895003181,22.8151521769235,135567.243909441,0.0,1.0
2017-12-27,39.83,40.18,39.51,40.12,173358,22.8898617432459,23.0910028833447,22.7059612722984,23.056521545042,301655.344949273,0.0,1.0
2017-12-28,40.04,40.09,39.51,39.96,105848,23.0105464273052,23.0392808758907,22.7059612722984,22.9645713095683,184183.106359041,0.0,1.0
2017-12-29,39.66,40.17,39.62,40.08,134087,22.792164618055,23.0852559936276,22.7691770591866,23.0335339861736,233320.990310301,0.0,1.0
2018-01-02,40.83,40.86,39.98,39.98,157884,23.4645507149568,23.4817913841081,22.9760650890025,22.9760650890025,274729.475893648,0.0,1.0
2018-01-03,41.05,41.12,40.56,40.79,111606,23.5909822887332,23.631210516753,23.3093846925948,23.4415631560884,194202.439047569,0.0,1.0
2018-01-04,42.19,42.26,41.06,41.38,186605,24.2461277164836,24.2863559445034,23.5967291784503,23.7806296493978,324706.074390909,0.0,1.0
2018-01-05,43.09,43.14,42.0,42.0,194693,24.7633477910235,24.792082239609,24.1369368118586,24.1369368118586,338779.774075663,0.0,1.0
2018-01-08,43.22,43.35,42.89,43.09,196596,24.8380573573459,24.9127669236683,24.6484099966813,24.7633477910235,342091.13046786,0.0,1.0
2018-01-09,42.18,42.86,41.86,42.54,403505,24.2403808267665,24.63116932753,24.056480355819,24.4472688565825,702127.620091121,0.0,1.0
2018-01-10,42.22,42.88,41.96,42.03,326543,24.263368385635,24.6426631069642,24.1139492529901,24.1541774810099,568208.224055252,0.0,1.0
2018-01-11,42.14,42.56,41.76,42.35,117848,24.2173932678981,24.4587626360167,23.9990114586479,24.3380779519574,205063.966425443,0.0,1.0
2018-01-12,42.65,42.69,41.89,42.11,129439,24.5104846434707,24.5334722023391,24.0737210249704,24.2001525987468,225233.137177914,0.0,1.0
2018-01-16,43.46,43.75,41.47,42.53,347476,24.9759827105565,25.1426425123527,23.8323516568518,24.4415219668654,604633.144369418,0.0,1.0
2018-01-17,43.92,44.09,43.09,43.45,438243,25.2403396375435,25.3380367627344,24.7633477910235,24.9702358208394,762574.22984001,0.0,1.0
2018-01-18,44.01,44.4,43.44,43.85,83847,25.2920616449975,25.5161903439648,24.9644889311223,25.2001114095238,145899.789498966,0.0,1.0
2018-01-19,43.39,44.05,43.28,43.95,173885,24.9357544825367,25.3150492038659,24.8725386956485,25.2575803066949,302572.362720523,0.0,1.0
2018-01-22,43.17,43.59,42.89,43.55,340777,24.8093229087603,25.0506922768789,24.6484099966813,25.0277047180105,592976.40423735,0.0,1.0
2018-01-23,43.19,43.28,42.55,42.98,329911,24.8208166881946,24.8725386956485,24.4530157462996,24.7001320041353,574068.785447221,0.0,1.0
2018-01-24,45.19,45.24,43.46,44.02,382030,25.9701946316164,25.9989290802019,24.9759827105565,25.2978085347146,664759.580930622,0.0,1.0
2018-01-25,45.94,46.4,45.27,45.27,323223,26.4012113603996,26.6655682873866,26.0161697493533,26.0161697493533,562431.186103547,0.0,1.0
2018-01-26,46.54,46.66,45.69,45.74,235889,26.7460247434261,26.8149874200314,26.2575391174719,26.2862735660574,410463.766683621,0.0,1.0
2018-01-29,45.77,46.27,45.34,46.15,180313,26.3035142352087,26.5908587210642,26.056397977373,26.5218960444589,313757.543429425,0.0,1.0
2018-01-30,45.78,45.87,45.16,45.66,172153,26.3092611249258,26.3609831323798,25.9529539624651,26.2402984483205,299558.558584272,0.0,1.0
2018-01-31,45.95,46.22,45.72,46.03,202902,26.4069582501167,26.5621242724786,26.2747797866232,26.4529333678536,353064.022432754,0.0,1.0
2018-02-01,46.71,46.86,44.66,45.74,177535,26.843721868617,26.9299252143736,25.6656094766096,26.2862735660574,308923.624324053,0.0,1.0
2018-02-02,44.83,45.95,44.82,45.88,203203,25.7633066018005,26.4069582501167,25.7575597120834,26.3667300220969,353587.784006086,0.0,1.0
2018-02-05,43.55,45.1,43.52,44.45,299718,25.0277047180105,25.9184726241624,25.0104640488592,25.5449247925503,521530.801448483,0.0,1.0
2018-02-06,44.23,44.41,42.72,42.96,236644,25.4184932187739,25.5219372336819,24.5507128714904,24.688638224701,411777.520796132,0.0,1.0
2018-02-07,44.09,45.19,44.02,44.08,182950,25.3380367627344,25.9701946316164,25.2978085347146,25.3322898730173,318346.112429017,0.0,1.0
2018-02-08,43.13,44.48,43.13,44.32,312933,24.7863353498919,25.5621654617016,24.7863353498919,25.4702152262279,544525.848596608,0.0,1.0
2018-02-09,42.67,43.54,41.76,43.37,267625,24.5219784229049,25.0219578282934,23.9990114586479,24.9242607031025,465686.681272564,0.0,1.0
2018-02-12,43.97,44.58,42.78,43.31,415227,25.2690740861291,25.6196343588727,24.5851942097931,24.8897793647999,722524.740232649,0.0,1.0
2018-02-13,43.7,43.88,43.29,43.85,159203,25.1139080637671,25.2173520786751,24.8782855853656,25.2001114095238,277024.63042928,0.0,1.0
2018-02-14,45.02,45.13,43.12,43.54,281040,25.8724975064255,25.9357132933137,24.7805884601748,25.0219578282934,489029.74275513,0.0,1.0
2018-02-15,44.73,45.35,44.41,45.35,95995,25.7058377046294,26.0621448670901,25.5219372336819,26.0621448670901,167038.180172853,0.0,1.0
2018-02-16,45.13,45.36,44.33,44.47,254037,25.9357132933137,26.0678917568073,25.475962115945,25.5564185719845,442042.587390709,0.0,1.0
2018-02-20,45.04,45.35,44.75,44.93,391396,25.8839912858598,26.0621448670901,25.7173314840636,25.8207754989716,681057.092212447,0.0,1.0
2018-02-21,44.82,45.44,44.68,45.05,235217,25.7575597120834,26.1138668745441,25.6771032560438,25.8897381755769,409294.438519901,0.0,1.0
2018-02-22,45.79,46.955,45.08,45.08,527496,26.3150080146429,26.9845206666862,25.9069788447282,25.9069788447282,917880.84679889,0.0,1.0
2018-02-23,45.48,46.66,45.38,46.03,234420,26.1368544334126,26.8149874200314,26.0793855362415,26.4529333678536,407907.601397158,0.0,1.0
2018-02-26,44.68,45.64,44.56,45.61,493494,25.6771032560438,26.2288046688863,25.6081405794385,26.211563999735,858714.92980074,0.0,1.0
2018-02-27,43.66,44.82,43.4,44.38,401295,25.0909205048987,25.7575597120834,24.9415013722538,25.5046965645306,698282.061695557,0.0,1.0
2018-02-28,42.18,43.83,42.1,43.42,323366,24.2403808267665,25.1886176300895,24.1944057090297,24.9529951516881,562680.016352673,0.0,1.0
2018-03-01,41.74,42.38,41.61,42.31,279233,23.9875176792137,24.3553186211087,23.9128081128913,24.315090393089,485885.433243464,0.0,1.0
2018-03-02,42.2,42.52,41.43,41.68,272407,24.2518746062008,24.4357750771482,23.8093640979833,23.9530363409111,474007.704009024,0.0,1.0
2018-03-05,42.89,42.93,41.49,41.59,355808,24.6484099966813,24.6713975555497,23.843845436286,23.9013143334571,619131.421542189,0.0,1.0
2018-03-06,43.48,43.67,42.96,43.37,251657,24.9874764899907,25.0966673946158,24.688638224701,24.9242607031025,437901.216810873,0.0,1.0
2018-03-07,43.65,44.07,42.92,43.09,263027,25.0851736151816,25.3265429833002,24.6656506658326,24.7633477910235,457685.831723787,0.0,1.0
2018-03-08,43.71,44.09,43.51,43.91,137250,25.1196549534842,25.3380367627344,25.0047171591421,25.2345927478264,238824.83700947,0.0,1.0
2018-03-09,44.0,44.5,43.77,44.09,154419,25.2863147552804,25.5736592411359,25.1541362917869,25.3380367627344,268700.127549474,0.0,1.0
2018-03-12,43.8,44.33,43.71,44.01,136426,25.1713769609382,25.475962115945,25.1196549534842,25.2920616449975,237391.017951577,0.0,1.0
2018-03-13,42.96,43.94,42.78,43.81,284952,24.688638224701,25.2518334169777,24.5851942097931,25.1771238506553,495836.903136777,0.0,1.0
2018-03-14,42.95,43.6,42.6,43.23,381124,24.6828913349839,25.056439166596,24.4817501948851,24.843804247063,663183.07599561,0.0,1.0
2018-03-15,42.86,43.16,42.73,42.79,338871,24.63116932753,24.8035760190432,24.5564597612075,24.5909410995102,589659.827630135,0.0,1.0
2018-03-16,43.41,43.77,42.75,42.75,367004,24.947248261971,25.1541362917869,24.5679535406418,24.5679535406418,638613.263984141,0.0,1.0
2018-03-19,42.8,43.29,42.69,43.29,179224,24.5966879892273,24.8782855853656,24.5334722023391,24.8782855853656,311862.605378399,0.0,1.0
2018-03-20,42.69,43.35,42.58,42.93,235240,24.5334722023391,24.9127669236683,24.4702564154509,24.6713975555497,409334.460168362,0.0,1.0
2018-03-21,42.81,43.53,42.35,42.35,574450,24.6024348789444,25.0162109385763,24.3380779519574,24.3380779519574,999584.172095374,0.0,1.0
2018-03-22,41.99,42.91,41.96,42.31,463482,24.1311899221415,24.6599037761155,24.1139492529901,24.315090393089,806491.898774667,0.0,1.0
2018-03-23,41.44,42.14,41.25,42.04,393132,23.8151109877005,24.2173932678981,23.7059200830754,24.159924370727,684077.856635386,0.0,1.0
2018-03-26,42.76,42.85,41.68,41.68,441801,24.7797195304496,24.8318751608925,24.1538519651342,24.1538519651342,762373.873392151,0.358488,1.0
2018-03-27,41.94,43.06,41.91,42.91,579552,24.3045237864138,24.9535716319261,24.2871385762662,24.8666455811878,1000077.6437178,0.0,1.0
2018-03-28,41.59,42.47,41.58,42.18,602021,24.1016963346912,24.6116624990223,24.095901264642,24.443605467595,1038850.25528104,0.0,1.0
2018-03-29,42.02,42.29,41.74,41.86,498948,24.3508843468076,24.5073512381364,24.1886223854295,24.2581632260201,860987.004061256,0.0,1.0
2018-04-02,43.13,43.23,41.92,41.99,662468,24.9941371222706,25.0520878227627,24.2929336463154,24.3334991366599,1143157.88139536,0.0,1.0
2018-04-03,45.19,45.34,43.34,44.23,612567,26.1879215524092,26.2748476031474,25.1158335933041,25.6315948276844,1057048.48224022,0.0,1.0
2018-04-04,45.96,46.0,43.82,44.53,410566,26.6341419461988,26.6573222263957,25.3939969556665,25.8054469291609,708474.611200796,0.0,1.0
2018-04-05,46.76,46.95,45.37,46.0,708149,27.0977475501362,27.2078538810713,26.2922328132951,26.6573222263957,1221985.22879934,0.0,1.0
2018-04-06,46.57,46.9,46.4,46.68,420112,26.987641219201,27.1788785308252,26.8891250283644,27.0513869897424,724947.233479608,0.0,1.0
2018-04-09,47.36,47.5,46.84,46.84,391587,27.4454517530891,27.5265827337782,27.1441081105299,27.1441081105299,675724.359972053,0.0,1.0
2018-04-10,49.35,49.37,47.35,47.5,794276,28.5986706928832,28.6102608329816,27.4396566830399,27.5265827337782,1370606.38310557,0.0,1.0
2018-04-11,50.79,51.38,48.99,49.0,951701,29.4331607799704,29.7750699128742,28.3900481711114,28.3958432411606,1642259.69991282,0.0,1.0
2018-04-12,50.0,50.6,49.79,50.6,617751,28.9753502460823,29.3230544490353,28.8536537750487,29.3230544490353,1065994.01690326,0.0,1.0
2018-04-13,49.57,50.0,49.52,50.0,205379,28.726162233966,28.9753502460823,28.6971868837199,28.9753502460823,354402.963649713,0.0,1.0
2018-04-16,49.27,49.74,48.66,49.74,199443,28.5523101324895,28.8246784248027,28.1988108594873,28.8246784248027,344159.774267036,0.0,1.0
2018-04-17,49.97,50.0,49.06,49.46,316818,28.9579650359346,28.9753502460823,28.4306136614559,28.6624164634246,546702.623625467,0.0,1.0
2018-04-18,50.0,50.05,49.45,50.0,563240,28.9753502460823,29.0043255963284,28.6566213933754,28.9753502460823,971929.580171606,0.0,1.0
2018-04-19,49.94,50.5,49.68,50.25,430676,28.940579825787,29.2651037485431,28.7899080045074,29.1202269973127,743176.521323035,0.0,1.0
2018-04-20,49.11,50.17,48.98,50.01,324706,28.459589011702,29.073866436919,28.3842531010622,28.9811453161315,560314.193344226,0.0,1.0
2018-04-23,48.4,49.05,48.23,49.05,171181,28.0481390382077,28.4248185914067,27.949622847371,28.4248185914067,295390.734790419,0.0,1.0
2018-04-24,47.99,48.82,47.87,48.52,281949,27.8105411661898,28.2915319802747,27.7410003255992,28.1176798787982,486532.514025644,0.0,1.0
2018-04-25,47.0,47.86,46.63,47.86,360277,27.2368292313173,27.73520525555,27.0224116394963,27.73520525555,621695.677429668,0.0,1.0
2018-04-26,47.32,47.6,46.88,47.29,388864,27.4222714728923,27.5845334342703,27.1672883907267,27.4048862627446,671025.538427404,0.0,1.0
2018-04-27,48.12,48.3,47.33,47.4,295562,27.8858770768296,27.9901883377155,27.4280665429415,27.468632033286,510023.170539522,0.0,1.0
2018-04-30,47.66,48.43,47.53,48.23,233643,27.6193038545656,28.0655242483553,27.5439679439258,27.949622847371,403175.454335691,0.0,1.0
2018-05-01,47.32,47.61,46.89,47.48,104348,27.4222714728923,27.5903285043196,27.173083460776,27.5149925936797,180063.39718725,0.0,1.0
2018-05-02,47.25,47.51,46.93,47.28,257399,27.3817059825478,27.5323778038274,27.1962637409728,27.3990911926954,444168.91912256,0.0,1.0
2018-05-03,47.92,48.07,46.67,47.34,1274140,27.7699756758453,27.8569017265835,27.0455919196932,27.4338616129907,2198661.94744665,0.0,1.0
2018-05-04,48.0,48.35,47.71,47.98,724539,27.816336236239,28.0191636879616,27.6482792048117,27.8047460961406,1250267.88951061,0.0,1.0
2018-05-07,48.05,48.26,47.29,48.05,499387,27.8453115864851,27.9670080575186,27.4048862627446,27.8453115864851,861744.544515939,0.0,1.0
2018-05-08,47.94,48.22,46.98,48.22,2583680,27.7815658159437,27.9438277773218,27.2252390912189,27.9438277773218,4458410.30057839,0.0,1.0
2018-05-09,48.01,48.36,47.78,47.98,576506,27.8221313062882,28.0249587580108,27.6888446951562,27.8047460961406,994821.451861395,0.0,1.0
2018-05-10,48.19,48.4,47.77,48.18,250860,27.9264425671741,28.0481390382077,27.683049625107,27.9206474971249,432885.190117622,0.0,1.0
2018-05-11,47.57,48.23,47.33,48.21,530417,27.5671482241227,27.949622847371,27.4280665429415,27.9380327072725,915290.057747821,0.0,1.0
2018-05-14,48.11,48.28,47.66,47.78,334987,27.8800820067804,27.9785981976171,27.6193038545656,27.6888446951562,578055.135063109,0.0,1.0
2018-05-15,48.0,48.22,47.29,47.75,1693733,27.816336236239,27.9438277773218,27.4048862627446,27.6714594850086,2922713.59209714,0.0,1.0
2018-05-16,46.75,48.0,46.51,47.89,1145283,27.0919524800869,27.816336236239,26.9528707989057,27.7525904656976,1976305.70514821,0.0,1.0
2018-05-17,45.32,46.71,45.31,46.6,634218,26.263257463049,27.0687721998901,26.2574623929998,27.0050264293487,1094409.54917491,0.0,1.0
2018-05-18,45.05,45.54,44.94,45.27,334636,26.1067905717201,26.3907490041317,26.0430448011788,26.2342821128029,577449.4478203,0.0,1.0
2018-05-21,45.25,45.41,44.74,45.24,539370,26.2226919727045,26.3154130934919,25.9271434001944,26.2168969026553,930739.396451173,0.0,1.0
2018-05-22,45.94,46.38,45.45,45.45,640405,26.6225518061004,26.8775348882659,26.3385933736888,26.3385933736888,1105085.86533236,0.0,1.0
2018-05-23,45.56,46.0,45.22,45.55,519416,26.4023391442302,26.6573222263957,26.2053067625568,26.396544074181,896306.68065907,0.0,1.0
2018-05-24,45.16,45.46,44.79,45.42,806604,26.1705363422615,26.344388443738,25.9561187504405,26.3212081635411,1391879.63760517,0.0,1.0
2018-05-25,45.79,46.01,44.58,44.91,272189,26.5356257553622,26.6631172964449,25.834422279407,26.0256595910311,469690.612345233,0.0,1.0
2018-05-29,46.29,46.77,45.09,45.09,490774,26.825379257823,27.1035426201854,26.129970851917,26.129970851917,846881.911403912,0.0,1.0
2018-05-30,46.59,46.8,45.97,46.4,210330,26.9992313592995,27.120927830333,26.6399370162481,26.8891250283644,362946.432422224,0.0,1.0
2018-05-31,46.38,46.95,46.3,46.53,425340,26.8775348882659,27.2078538810713,26.8311743278722,26.9644609390042,733968.694748582,0.0,1.0
2018-06-01,47.25,47.55,46.73,46.73,360299,27.3817059825478,27.5555580840242,27.0803623399885,27.0803623399885,621733.640732634,0.0,1.0
2018-06-04,47.96,48.07,47.56,47.56,175311,27.7931559560421,27.8569017265835,27.5613531540735,27.5613531540735,302517.482120348,0.0,1.0
2018-06-05,47.52,48.07,47.44,47.67,296913,27.5381728738766,27.8569017265835,27.4918123134829,27.6250989246148,512354.462462702,0.0,1.0
2018-06-06,47.36,47.65,47.23,47.59,449773,27.4454517530891,27.6135087845164,27.3701158424493,27.5787383642211,776130.393904063,0.0,1.0
2018-06-07,46.43,47.25,46.28,47.25,802570,26.906510238512,27.3817059825478,26.8195841877738,27.3817059825478,1384918.54832456,0.0,1.0
2018-06-08,46.25,46.77,45.75,46.5,418747,26.8021989776261,27.1035426201854,26.5124454751653,26.9470757288565,722591.783090902,0.0,1.0
2018-06-11,46.44,46.76,45.99,46.3,139380,26.9123053085612,27.0977475501362,26.6515271563465,26.8311743278722,240514.780349973,0.0,1.0
2018-06-12,47.09,47.42,46.2,46.44,216963,27.2889848617603,27.4802221733844,26.77322362738,26.9123053085612,374392.368267119,0.0,1.0
2018-06-13,47.6,47.85,46.91,47.85,238410,27.5845334342703,27.7294101855007,27.1846736008744,27.7294101855007,411401.411847015,0.0,1.0
2018-06-14,46.99,47.79,46.99,47.79,313876,27.2310341612681,27.6946397652054,27.2310341612681,27.6946397652054,541625.894655819,0.0,1.0
2018-06-15,46.55,46.84,45.92,46.36,516379,26.9760510791026,27.1441081105299,26.610961666002,26.8659447481675,891066.019244787,0.0,1.0
2018-06-18,47.6,47.76,46.03,46.21,516079,27.5845334342703,27.6772545550578,26.6747074365434,26.7790186974292,890548.337840677,0.0,1.0
2018-06-19,46.64,47.38,46.56,47.05,394211,27.0282067095456,27.4570418931876,26.9818461491518,27.2658045815634,680252.346653342,0.0,1.0
2018-06-20,46.56,47.21,46.2,46.98,432947,26.9818461491518,27.3585257023509,26.77322362738,27.2252390912189,747095.369552157,0.0,1.0
2018-06-21,46.74,46.93,46.18,46.42,186100,27.0861574100377,27.1962637409728,26.7616334872816,26.9007151684628,321135.03101686,0.0,1.0
2018-06-22,47.04,47.57,46.82,47.18,316182,27.2600095115142,27.5671482241227,27.1325179704315,27.3411404922032,545605.139048752,0.0,1.0
2018-06-25,46.96,47.33,46.67,46.85,148331,27.2136489511205,27.4280665429415,27.0455919196932,27.1499031805791,255960.667843964,0.0,1.0
2018-06-26,47.36,47.37,46.59,47.01,320095,27.4454517530891,27.4512468231384,26.9992313592995,27.2426243013666,552357.43016304,0.0,1.0
2018-06-27,46.66,47.59,46.05,46.81,239353,27.2493297769205,27.7924475800182,26.8930912178995,27.3369294225814,409852.685237756,0.361571,1.0
2018-06-28,47.9,47.99,46.58,46.64,234040,27.9734868477174,28.0260466351139,27.2026099659014,27.2376498241657,400755.045698379,0.0,1.0
2018-06-29,47.78,48.22,47.28,48.16,454209,27.9034071311886,28.160366091794,27.6114083123189,28.1253262335296,777758.282992718,0.0,1.0
2018-07-02,47.4,47.72,46.9,47.39,211094,27.6814880288477,27.8683672729243,27.389489209978,27.6756480524703,361463.790876148,0.0,1.0
2018-07-03,50.24,50.55,47.78,47.78,503433,29.3400413200276,29.5210805877268,27.9034071311886,27.9034071311886,862046.295167801,0.0,1.0
2018-07-05,49.85,50.55,49.83,50.35,533190,29.1122822413092,29.5210805877268,29.1006022885544,29.4042810601789,913000.268398219,0.0,1.0
2018-07-06,50.41,50.53,49.49,49.94,411122,29.4393209184433,29.509400634972,28.902043091723,29.1648420287057,703978.87496842,0.0,1.0
2018-07-09,49.4,50.6,49.19,50.55,251568,28.8494833043265,29.5502804696138,28.7268438004012,29.5210805877268,430768.865733421,0.0,1.0
2018-07-10,49.51,49.71,49.12,49.54,221792,28.9137230444778,29.0305225720257,28.6859639657594,28.93124297361,379782.358124829,0.0,1.0
2018-07-11,49.28,49.5,48.32,49.29,227083,28.7794035877977,28.9078830681004,28.2187658555679,28.7852435641751,388842.326278949,0.0,1.0
2018-07-12,49.26,49.5,49.12,49.4,151317,28.767723635043,28.9078830681004,28.6859639657594,28.8494833043265,259105.500127934,0.0,1.0
2018-07-13,49.15,49.52,48.94,49.16,253185,28.7034838948916,28.9195630208552,28.5808443909663,28.709323871269,433537.712549754,0.0,1.0
2018-07-16,48.94,49.32,48.86,49.11,148861,28.5808443909663,28.8027634933073,28.5341245799472,28.680123989382,254900.003664786,0.0,1.0
2018-07-17,48.83,49.02,48.67,48.79,171778,28.516604650815,28.6275642019855,28.4231650287767,28.4932447453054,294141.600751907,0.0,1.0
2018-07-18,48.45,49.24,48.29,48.85,668744,28.294685548474,28.7560436822882,28.2012459264357,28.5282846035698,1145114.22099008,0.0,1.0
2018-07-19,47.77,48.12,47.61,47.99,184984,27.8975671548112,28.10196632802,27.8041275327729,28.0260466351139,316754.705919797,0.0,1.0
2018-07-20,47.78,48.36,47.55,48.36,373304,27.9034071311886,28.2421257610775,27.7690876745086,28.2421257610775,639221.76371299,0.0,1.0
2018-07-23,47.59,47.9,47.51,47.78,196184,27.7924475800182,27.9734868477174,27.745727768999,27.9034071311886,335932.865686595,0.0,1.0
2018-07-24,47.56,47.99,47.51,47.96,375749,27.774927650886,28.0260466351139,27.745727768999,28.0085267059817,643408.424483509,0.0,1.0
2018-07-25,47.43,47.72,47.3,47.67,227658,27.6990079579799,27.8683672729243,27.6230882650737,27.8391673910373,389826.91930269,0.0,1.0
2018-07-26,47.06,47.47,46.9,47.32,245342,27.4829288320163,27.7223678634894,27.389489209978,27.6347682178285,420107.863705913,0.0,1.0
2018-07-27,47.36,47.71,47.08,47.3,86762,27.6581281233381,27.8625272965469,27.4946087847711,27.6230882650737,148565.669436348,0.0,1.0
2018-07-30,47.21,48.44,47.11,47.75,178419,27.5705284776772,28.2888455720966,27.5121287139032,27.8858872020565,305513.222092203,0.0,1.0
2018-07-31,45.91,47.21,45.7,47.21,495485,26.811331548616,27.5705284776772,26.6886920446907,27.5705284776772,848436.651076147,0.0,1.0
2018-08-01,46.53,46.62,45.58,45.98,188091,27.1734100840144,27.2259698714109,26.618612328162,26.8522113832577,322074.93291939,0.0,1.0
2018-08-02,45.41,46.16,44.7,44.7,405270,26.5193327297463,26.9573309580508,26.1046944069513,26.1046944069513,693958.286490267,0.0,1.0
2018-08-03,46.9,47.05,45.42,45.42,203035,27.389489209978,27.4770888556389,26.5251727061237,26.5251727061237,347664.077522519,0.0,1.0
2018-08-06,46.24,47.04,46.18,46.83,199039,27.00405076907,27.4712488792615,26.9690109108056,27.3486093753362,340821.584091436,0.0,1.0
2018-08-07,45.76,46.99,45.61,46.4,129950,26.723731902955,27.4420489973745,26.6361322572941,27.0974903911083,222518.023365683,0.0,1.0
2018-08-08,45.92,46.07,45.69,45.95,320102,26.8171715249934,26.9047711706543,26.6828520683133,26.8346914541255,548122.080149302,0.0,1.0
2018-08-09,45.94,46.13,45.57,45.96,425596,26.8288514777481,26.9398110289186,26.6127723517846,26.8405314305029,728763.221795624,0.0,1.0
2018-08-10,44.81,45.43,44.74,45.37,334637,26.1689341471026,26.531012682501,26.1280543124609,26.4959728242367,573010.879453806,0.0,1.0
2018-08-13,43.99,44.56,43.6,44.56,354133,25.6900560841563,26.0229347376678,25.4622970054379,26.0229347376678,606394.576133586,0.0,1.0
2018-08-14,44.02,44.43,43.83,44.01,292540,25.7075760132885,25.9470150447616,25.596616462118,25.7017360369111,500926.68376604,0.0,1.0
2018-08-15,43.4,43.94,42.94,43.63,1627113,25.3454974778901,25.6608562022693,25.0768585645299,25.4798169345701,2786163.66719974,0.0,1.0
2018-08-16,44.72,45.08,43.49,43.49,448079,26.1163743597061,26.3266135092923,25.3980572652866,25.3980572652866,767261.66519178,0.0,1.0
2018-08-17,44.53,44.62,44.19,44.61,281125,26.0054148085356,26.0579745959321,25.8068556117042,26.0521346195547,481380.371825145,0.0,1.0
2018-08-20,43.47,44.67,43.38,44.67,153797,25.3863773125318,26.0871744778191,25.3338175251353,26.0871744778191,263352.092647726,0.0,1.0
2018-08-21,44.58,44.94,43.67,43.67,513776,26.0346146904226,26.2448538400087,25.5031768400797,25.5031768400797,879756.983245302,0.0,1.0
2018-08-22,44.55,44.77,44.36,44.47,508914,26.0170947612904,26.145574241593,25.9061352101199,25.9703749502712,871431.607103679,0.0,1.0
2018-08-23,43.62,44.48,43.6,44.48,524785,25.4739769581927,25.9762149266486,25.4622970054379,25.9762149266486,898608.086894652,0.0,1.0
2018-08-24,44.53,44.73,43.5,43.5,1122578,26.0054148085356,26.1222143360835,25.403897241664,25.403897241664,1922230.37809774,0.0,1.0
2018-08-27,45.43,46.04,45.19,45.45,285564,26.531012682501,26.8872512415221,26.3908532494436,26.5426926352558,488981.429968434,0.0,1.0
2018-08-28,44.96,45.7,44.9,45.48,311633,26.2565337927635,26.6886920446907,26.2214939344992,26.560212564388,533620.309161354,0.0,1.0
2018-08-29,44.11,44.89,44.06,44.89,263458,25.760135800685,26.2156539581218,25.7309359187981,26.2156539581218,451128.537128713,0.0,1.0
2018-08-30,43.47,43.88,43.18,43.88,289732,25.3863773125318,25.625816344005,25.2170179975874,25.625816344005,496118.445138793,0.0,1.0
2018-08-31,43.36,43.52,42.63,43.52,394261,25.3221375723805,25.4155771944188,24.8958192968307,25.4155771944188,675107.182840919,0.0,1.0
2018-09-04,42.5,43.14,42.49,43.03,438300,24.8198996039246,25.1936580920778,24.8140596275472,25.1294183519265,750516.734445393,0.0,1.0
2018-09-05,41.92,42.59,41.76,42.42,227019,24.4811809740357,24.8724593913211,24.3877413519974,24.7731797929054,388732.736794568,0.0,1.0
2018-09-06,41.89,42.42,41.78,41.84,297286,24.4636610449036,24.7731797929054,24.3994213047522,24.4344611630166,509053.428967221,0.0,1.0
2018-09-07,41.37,41.93,41.14,41.89,208422,24.1599822732791,24.4870209504131,24.025662816599,24.4636610449036,356888.429903211,0.0,1.0
2018-09-10,40.23,41.57,40.17,41.4,295044,23.4942249662562,24.276781800827,23.4591851079918,24.1775022024113,505214.372342474,0.0,1.0
2018-09-11,39.22,40.15,39.21,40.0,677714,22.9043873521394,23.447505155237,22.898547375762,23.3599055095761,1160473.87216045,0.0,1.0
2018-09-12,40.94,41.48,39.13,39.34,1016334,23.9088632890511,24.2242220134304,22.8518275647428,22.9744670686681,1740304.98468133,0.0,1.0
2018-09-13,40.25,41.38,40.22,41.14,357629,23.5059049190109,24.1658222496565,23.4883849898788,24.025662816599,612380.901717938,0.0,1.0
2018-09-14,40.16,40.48,39.96,40.45,157609,23.4533451316144,23.640224375691,23.3365456040665,23.6227044465588,269879.516311211,0.0,1.0
2018-09-17,40.57,40.67,40.23,40.23,225706,23.6927841630876,23.7511839268615,23.4942249662562,23.4942249662562,386484.440029048,0.0,1.0
2018-09-18,40.8,41.05,40.54,40.69,245046,23.8271036197676,23.9731030292025,23.6752642339554,23.7628638796163,419601.012340648,0.0,1.0
2018-09-19,41.5,41.63,40.78,40.91,252946,24.2359019661852,24.3118216590913,23.8154236670128,23.8913433599189,433128.464319015,0.0,1.0
2018-09-20,42.59,42.78,41.57,41.84,288025,24.8724593913211,24.9834189424916,24.276781800827,24.4344611630166,493195.48811005,0.0,1.0
2018-09-21,42.04,42.71,41.88,42.58,436831,24.5512606905645,24.9425391078499,24.4578210685262,24.8666194149437,748001.313311693,0.0,1.0
2018-09-24,41.83,42.14,41.72,42.07,162179,24.4286211866392,24.6096604543384,24.3643814464879,24.5687806196967,277704.890430343,0.0,1.0
2018-09-25,42.05,42.25,41.77,41.87,207302,24.5571006669419,24.6739001944897,24.3935813283748,24.4519810921488,354970.613926531,0.0,1.0
2018-09-26,41.12,42.39,41.05,41.76,226079,24.2090246429035,24.9567255499193,24.1678127818869,24.5858188007697,384004.255319104,0.333977,1.0
2018-09-27,41.58,41.78,40.78,41.18,221431,24.4798454438698,24.597593618203,24.0088527465371,24.2443490952035,376109.440768778,0.0,1.0
2018-09-28,41.72,41.8,41.13,41.14,300227,24.5622691659031,24.6093684356364,24.2149120516202,24.2207994603368,509947.609294488,0.0,1.0
2018-10-01,42.39,42.72,41.74,41.82,183103,24.9567255499193,25.151010037569,24.5740439833364,24.6211432530697,311007.794451027,0.0,1.0
2018-10-02,42.49,42.86,42.3,42.45,223397,25.0155996370859,25.2334337596022,24.9037388714693,24.9920500022192,379448.770675391,0.0,1.0
2018-10-03,42.7,42.96,42.43,42.86,252496,25.1392352201357,25.2923078467688,24.9802751847859,25.2334337596022,428874.590081575,0.0,1.0
2018-10-04,42.38,42.58,41.64,42.58,203849,24.9508381412026,25.0685863155358,24.5151698961698,25.0685863155358,346245.708104441,0.0,1.0
2018-10-05,42.22,42.66,41.93,42.42,353015,24.856639601736,25.1156855852691,24.6859047489529,24.9743877760692,599610.145973194,0.0,1.0
2018-10-08,42.05,42.65,41.49,42.22,209156,24.7565536535528,25.1097981765524,24.4268587654199,24.856639601736,355259.860604137,0.0,1.0
2018-10-09,41.69,42.0,41.12,41.84,305074,24.5446069397531,24.7271166099695,24.2090246429035,24.632918070503,518180.433331801,0.0,1.0
2018-10-10,40.0,41.7,39.99,41.7,291504,23.5496348666377,24.5504943484698,23.543747457921,24.5504943484698,495131.243691541,0.0,1.0
2018-10-11,39.93,40.16,39.45,40.0,1266768,23.508423005621,23.6438334061042,23.2258273872214,23.5496348666377,2151656.29050939,0.0,1.0
2018-10-12,40.17,41.11,40.12,40.44,584521,23.6497208148209,24.2031372341869,23.6202837712376,23.8086808501707,992832.378608264,0.0,1.0
2018-10-15,40.21,40.51,39.82,40.15,189054,23.6732704496875,23.8498927111873,23.4436615097378,23.6379459973875,321115.806798057,0.0,1.0
2018-10-16,41.51,41.58,40.36,40.55,867331,24.4386335828532,24.4798454438698,23.7615815804374,23.8734423460539,1473196.51436079,0.0,1.0
2018-10-17,40.9,41.8,40.78,41.35,112407,24.079501651137,24.6093684356364,24.0088527465371,24.3444350433867,190927.801023777,0.0,1.0
2018-10-18,39.65,40.93,39.61,40.25,311800,23.3435755615546,24.097163877287,23.3200259266879,23.6968200845541,529604.814283929,0.0,1.0
2018-10-19,39.31,40.19,39.01,39.82,156748,23.1434036651882,23.6614956322542,22.9667814036884,23.4436615097378,266242.769176964,0.0,1.0
2018-10-22,39.13,39.85,38.9,39.6,158471,23.0374303082883,23.4613237358878,22.9020199078051,23.3141385179713,269169.353830624,0.0,1.0
2018-10-23,38.82,39.08,37.8,38.1,314314,22.8549206380718,23.007993264705,22.2544049489726,22.4310272104724,533874.944184861,0.0,1.0
2018-10-24,37.92,38.89,37.44,38.73,548403,22.3250538535725,22.8961324990885,22.0424582351728,22.8019339596219,931484.505990218,0.0,1.0
2018-10-25,37.09,38.38,36.74,38.1,464847,21.8363989300898,22.5958746545388,21.6303396250067,22.4310272104724,789561.286418992,0.0,1.0
2018-10-26,37.03,37.06,35.92,36.65,259685,21.8010744777898,21.8187367039398,21.1475721102406,21.5773529465568,441085.395116493,0.0,1.0
2018-10-29,37.48,38.05,37.33,37.41,324174,22.0660078700395,22.4015901668891,21.9776967392896,22.0247960090229,550622.549921997,0.0,1.0
2018-10-30,36.82,37.51,36.54,37.5,505904,21.67743889474,22.0836700961895,21.5125914506735,22.0777826874728,859298.248766828,0.0,1.0
2018-10-31,36.94,37.16,36.54,37.02,918505,21.7480877993399,21.8776107911064,21.5125914506735,21.7951870690732,1560117.60726062,0.0,1.0
2018-11-01,38.77,39.24,37.21,37.58,477606,22.8254835944886,23.1021918041715,21.9070478346897,22.1248819572061,811232.960009269,0.0,1.0
2018-11-02,38.93,39.87,38.6,39.21,238591,22.9196821339551,23.4730985533211,22.7253976463053,23.0845295780216,405256.389495886,0.0,1.0
2018-11-05,38.88,39.0,38.38,38.95,81558,22.8902450903718,22.9608939949717,22.5958746545388,22.9314569513884,138529.536380272,0.0,1.0
2018-11-06,39.03,39.12,38.78,38.84,317238,22.9785562211217,23.0315428995716,22.8313710032052,22.8666954555052,538841.47554139,0.0,1.0
2018-11-07,40.42,40.72,39.13,39.13,405818,23.7969060327374,23.9735282942371,23.0374303082883,23.0374303082883,689298.16075393,0.0,1.0
2018-11-08,40.8,41.16,39.96,39.96,375060,24.0206275639704,24.2325742777701,23.526085231771,23.526085231771,637054.463262767,0.0,1.0
2018-11-09,40.47,41.23,40.0,40.58,328542,23.8263430763207,24.2737861387868,23.5496348666377,23.8911045722039,558041.773234351,0.0,1.0
2018-11-12,39.05,40.48,39.0,40.48,154773,22.990331038555,23.8322304850373,22.9608939949717,23.8322304850373,262888.15240913,0.0,1.0
2018-11-13,39.01,39.55,38.93,39.19,288342,22.9667814036884,23.284701474388,22.9196821339551,23.0727547605882,489760.459782735,0.0,1.0
2018-11-14,40.05,40.08,39.38,39.49,379641,23.579071910221,23.5967341363709,23.1846155262048,23.249377022088,644835.475624006,0.0,1.0
2018-11-15,42.15,42.17,39.92,39.92,406492,24.8154277407194,24.8272025581528,23.5025355969044,23.5025355969044,690442.976805335,0.0,1.0
2018-11-16,42.74,43.0,41.84,41.84,382449,25.1627848550023,25.3158574816355,24.632918070503,24.632918070503,649604.976324808,0.0,1.0
2018-11-19,42.02,42.6,41.79,41.87,223365,24.7388914274029,25.0803611329691,24.6034810269197,24.650580296653,379394.417391051,0.0,1.0
2018-11-20,41.2,41.76,40.95,41.5,296154,24.2561239126368,24.5858188007697,24.1089386947203,24.4327461741366,503029.455322139,0.0,1.0
2018-11-21,41.7,41.98,41.4,41.45,391777,24.5504943484698,24.7153417925362,24.37387208697,24.4033091305533,665448.958709798,0.0,1.0
2018-11-23,40.73,41.54,40.54,41.18,120332,23.9794157029538,24.4562958090032,23.8675549373373,24.2443490952035,204388.731598505,0.0,1.0
2018-11-26,41.86,41.9,40.78,40.78,351369,24.6446928879363,24.6682425228029,24.0088527465371,24.0088527465371,596814.348909975,0.0,1.0
2018-11-27,40.73,42.25,40.67,41.33,428517,23.9794157029538,24.874301827886,23.9440912506538,24.3326602259534,727853.323292196,0.0,1.0
2018-11-28,40.46,40.8,40.13,40.8,328975,23.820455667604,24.0206275639704,23.6261711799542,24.0206275639704,558777.241113072,0.0,1.0
2018-11-29,40.86,41.26,40.2,40.2,387092,24.0559520162704,24.2914483649367,23.6673830409708,23.6673830409708,657491.298174454,0.0,1.0
2018-11-30,40.01,40.94,39.53,40.67,520724,23.5555222753543,24.1030512860036,23.2729266569547,23.9440912506538,884470.613576605,0.0,1.0
2018-12-03,41.71,42.27,40.74,40.74,329435,24.5563817571864,24.8860766453193,23.9853031116705,23.9853031116705,559558.569575454,0.0,1.0
2018-12-04,41.53,42.01,41.17,41.61,235854,24.4504084002865,24.7330040186862,24.2384616864868,24.4975076700198,400607.485144716,0.0,1.0
2018-12-06,41.29,41.5,40.08,40.73,387052,24.3091105910867,24.4327461741366,23.5967341363709,23.9794157029538,657423.356569031,0.0,1.0
2018-12-07,40.87,42.27,40.86,41.48,381349,24.061839424987,24.8860766453193,24.0559520162704,24.4209713567032,647736.582175634,0.0,1.0
2018-12-10,40.56,40.84,40.36,40.49,300046,23.8793297547706,24.0441771988371,23.7615815804374,23.838117893754,509640.173529942,0.0,1.0
2018-12-11,41.16,41.5,40.95,41.1,319232,24.2325742777701,24.4327461741366,24.1089386947203,24.1972498254702,542228.364571802,0.0,1.0
2018-12-12,41.13,41.72,40.97,41.72,212951,24.2149120516202,24.5622691659031,24.1207135121536,24.5622691659031,361705.820418785,0.0,1.0
2018-12-13,40.68,41.27,40.58,41.27,392515,23.9499786593705,24.2973357736534,23.8911045722039,24.2973357736534,666702.481329881,0.0,1.0
2018-12-14,40.26,40.59,39.9,40.4,182426,23.7027074932708,23.8969919809206,23.4907607794711,23.785131215304,309857.882779218,0.0,1.0
2018-12-17,39.54,40.62,39.44,40.1,346794,23.2788140656713,23.9146542070705,23.2199399785047,23.6085089538043,589043.527789549,0.0,1.0
2018-12-18,39.4,40.08,39.34,39.72,322510,23.1963903436381,23.5967341363709,23.1610658913381,23.3847874225712,547796.179136338,0.0,1.0
2018-12-19,38.62,39.95,38.49,39.55,264136,22.7371724637387,23.5201978230544,22.6606361504221,23.284701474388,448645.597260102,0.0,1.0
2018-12-20,37.12,38.59,36.95,38.59,543477,21.8540611562397,22.7195102375887,21.7539752080565,22.7195102375887,923117.497282194,0.0,1.0
2018-12-21,36.35,37.18,35.86,36.74,486016,21.400730685057,21.8893856085397,21.1122476579407,21.6303396250067,825517.68254977,0.0,1.0
2018-12-24,36.21,36.44,35.68,36.11,121267,21.3183069630237,21.4537173635069,21.0062743010408,21.2594328758571,205976.866625303,0.0,1.0
2018-12-26,37.77,37.84,35.52,36.22,173057,22.2367427228226,22.2779545838392,20.9120757615742,21.3241943717404,293944.260248666,0.0,1.0
2018-12-27,37.89,37.89,36.59,36.88,200983,22.4982043101521,22.4982043101521,21.7262944235541,21.898489705949,338482.38575039,0.324103,1.0
2018-12-28,37.87,37.96,37.04,37.93,379120,22.4863287734352,22.5397686886612,21.9934939996842,22.5219553835859,638489.036812507,0.0,1.0
2018-12-31,38.1,38.47,37.85,37.91,90532,22.6228974456794,22.8425948749419,22.4744532367183,22.510079846869,152468.056237366,0.0,1.0
2019-01-02,39.33,39.35,37.525,37.72,151628,23.3532429537683,23.3651184904852,22.2814757650688,22.3972622480585,255361.93203684,0.0,1.0
2019-01-03,39.09,39.15,38.28,39.13,182687,23.2107365131656,23.2463631233163,22.7297772761315,23.2344875865994,307669.462619135,0.0,1.0
2019-01-04,40.78,40.88,39.49,39.49,195180,24.214219365743,24.2735970493274,23.4482472475034,23.4482472475034,328709.353779978,0.0,1.0
2019-01-07,40.69,41.32,40.5,40.74,173513,24.160779450517,24.5348588570991,24.0479618517065,24.1904682923092,292219.213558895,0.0,1.0
2019-01-08,41.53,41.96,40.19,41.09,222034,24.6595519926264,24.9148760320396,23.8638910325947,24.3982901848548,373935.099176062,0.0,1.0
2019-01-09,43.08,43.15,41.7,41.78,393963,25.5799060881856,25.6214704666947,24.76049405472,24.8079962015876,663486.643832469,0.0,1.0
2019-01-10,43.32,43.36,42.57,43.03,355712,25.7224125287883,25.7461636022221,25.2770799019048,25.5502172463933,599066.81858686,0.0,1.0
2019-01-11,43.48,43.5,42.77,43.02,401792,25.8174168225234,25.8292923592403,25.3958352690737,25.5442794780349,676671.732113766,0.0,1.0
2019-01-14,43.6,43.66,42.82,43.0,169538,25.8886700428248,25.9242966529754,25.425524110866,25.532403941318,285524.779286555,0.0,1.0
2019-01-15,43.51,44.1,43.44,43.59,146151,25.8352301275987,26.1855584607471,25.7936657490896,25.8827322744663,246137.92788348,0.0,1.0
2019-01-16,43.77,43.93,43.61,43.79,152695,25.9896121049183,26.0846163986535,25.8946078111832,26.0014876416352,257158.903450322,0.0,1.0
2019-01-17,43.46,43.85,43.04,43.46,1267533,25.8055412858065,26.0371142517859,25.5561550147518,25.8055412858065,2134695.93874781,0.0,1.0
2019-01-18,43.98,44.05,43.5,43.59,124075,26.1143052404457,26.1558696189548,25.8292923592403,25.8827322744663,208958.97668947,0.0,1.0
2019-01-22,43.72,44.52,43.37,43.9,377160,25.9599232631261,26.4349447318018,25.7521013705805,26.0668030935781,635188.133372561,0.0,1.0
2019-01-23,43.51,44.3,43.37,44.11,386946,25.8352301275987,26.304313827916,25.7521013705805,26.1914962291055,651669.072690581,0.0,1.0
2019-01-24,43.65,44.07,43.26,43.5,401484,25.918358884617,26.1677451556717,25.6867859186376,25.8292923592403,676153.01871606,0.0,1.0
2019-01-25,43.58,44.0,43.24,43.87,257110,25.8767945061079,26.1261807771626,25.6749103819207,26.0489897885028,433007.797675838,0.0,1.0
2019-01-28,43.35,43.58,43.01,43.11,348245,25.7402258338636,25.8767945061079,25.5383417096764,25.5977193932609,586491.38696131,0.0,1.0
2019-01-29,43.43,43.82,43.12,43.66,239540,25.7877279807312,26.0193009467106,25.6036571616193,25.9242966529754,403417.556124889,0.0,1.0
2019-01-30,43.59,43.8,42.99,43.62,339068,25.8827322744663,26.0074254099937,25.5264661729596,25.9005455795416,571036.085497846,0.0,1.0
2019-01-31,44.6,44.82,43.75,43.75,559920,26.4824468786694,26.6130777825552,25.9777365682015,25.9777365682015,942980.537803489,0.0,1.0
2019-02-01,45.0,45.08,44.3,44.41,267878,26.7199576130072,26.7674597598748,26.304313827916,26.3696292798589,451142.556982647,0.0,1.0
2019-02-04,46.5,46.54,44.61,44.61,281850,27.6106228667741,27.6343739402079,26.4883846470278,26.4883846470278,474673.282933122,0.0,1.0
2019-02-05,46.82,47.0,46.4,46.61,279040,27.8006314542444,27.9075112846964,27.5512451831897,27.675938318717,469940.86524626,0.0,1.0
2019-02-06,46.77,46.94,46.31,46.52,201644,27.7709426124522,27.8718846745457,27.4978052679636,27.622498403491,339595.598594168,0.0,1.0
2019-02-07,46.4,47.05,45.97,46.93,311655,27.5512451831897,27.9372001264886,27.2959211437765,27.8659469061873,524868.908967614,0.0,1.0
2019-02-08,46.16,46.56,45.76,46.4,129906,27.4087387425869,27.6462494769248,27.1712280082491,27.5512451831897,218779.164423311,0.0,1.0
2019-02-11,45.56,46.03,45.54,46.0,136527,27.0524726410802,27.3315477539272,27.0405971043633,27.3137344488518,229929.818339579,0.0,1.0
2019-02-12,45.39,45.93,44.57,44.57,220914,26.9515305789866,27.2721700703427,26.464633573594,26.464633573594,372048.868638949,0.0,1.0
2019-02-13,44.91,45.65,44.73,45.52,245687,26.6665176977812,27.1059125563062,26.5596378673292,27.0287215676464,413769.930331701,0.0,1.0
2019-02-14,45.31,45.46,44.41,44.68,314510,26.904028432119,26.9930949574957,26.3696292798589,26.5299490255369,529677.112702844,0.0,1.0
2019-02-15,45.6,45.81,45.32,45.64,209748,27.076223714514,27.2009168500413,26.9099662004775,27.0999747879478,353243.823837702,0.0,1.0
2019-02-19,45.22,45.62,44.86,45.3,293987,26.850588516893,27.0880992512309,26.636828855989,26.8980906637606,495113.622244669,0.0,1.0
2019-02-20,45.85,46.2,45.34,45.47,262027,27.2246679234751,27.4324898160207,26.9218417371944,26.9990327258542,441288.686560643,0.0,1.0
2019-02-21,46.05,46.11,45.12,45.82,215908,27.343423290644,27.3790499007947,26.7912108333086,27.2068546183998,363618.091791821,0.0,1.0
2019-02-22,47.53,48.35,46.71,46.95,850468,28.2222130076941,28.7091100130866,27.7353160023015,27.8778224429042,1432302.42181858,0.0,1.0
2019-02-25,48.2,48.48,47.88,48.13,485183,28.6200434877099,28.7863010017464,28.4300349002397,28.5784791092008,817113.384542634,0.0,1.0
2019-02-26,48.46,48.52,47.97,47.97,353244,28.7744254650295,28.8100520751802,28.4834748154657,28.4834748154657,594910.374867582,0.0,1.0
2019-02-27,48.5,48.83,48.02,48.53,265908,28.7981765384633,28.994122894292,28.5131636572579,28.8159898435387,447824.812198619,0.0,1.0
2019-02-28,48.34,48.87,48.26,48.35,380027,28.7031722447282,29.0178739677258,28.6556700978606,28.7091100130866,640016.546720687,0.0,1.0
2019-03-01,47.95,48.55,47.38,48.55,290939,28.4715992787488,28.8278653802556,28.1331464823174,28.8278653802556,489980.38056867,0.0,1.0
2019-03-04,48.27,48.3,47.75,48.12,459904,28.6616078662191,28.6794211712944,28.3528439115799,28.5725413408424,774540.150839363,0.0,1.0
2019-03-05,48.7,48.88,48.01,48.48,203083,28.9169319056322,29.0238117360843,28.5072258888995,28.7863010017464,342019.068007477,0.0,1.0
2019-03-06,48.97,49.87,48.45,48.71,542056,29.0772516513103,29.6116508035704,28.7684876966711,28.9228696739907,912895.160736549,0.0,1.0
2019-03-07,48.56,49.21,48.27,48.77,367119,28.833803148614,29.219758091913,28.6616078662191,28.9584962841414,618277.739780468,0.0,1.0
2019-03-08,47.38,48.34,47.03,48.27,170198,28.1331464823174,28.7031722447282,27.9253245897718,28.6616078662191,286636.307995925,0.0,1.0
2019-03-11,48.32,48.61,47.52,47.52,284518,28.6912967080113,28.8634919904062,28.2162752393356,28.2162752393356,479166.553534029,0.0,1.0
2019-03-12,48.7,48.97,48.23,48.63,283330,28.9169319056322,29.0772516513103,28.6378567927853,28.8753675271231,477165.801857164,0.0,1.0
2019-03-13,50.05,50.09,48.81,48.82,647517,29.7185306340225,29.7422817074562,28.9822473575752,28.9881851259336,1090505.65955297,0.0,1.0
2019-03-14,50.79,50.8,49.41,50.09,463689,30.1579254925475,30.1638632609059,29.3385134590819,29.7422817074562,780914.599574157,0.0,1.0
2019-03-15,51.1,51.53,50.78,51.0,882198,30.3419963116593,30.5973203510725,30.151987724189,30.2826186280748,1485740.00658873,0.0,1.0
2019-03-18,52.01,52.01,50.7,51.34,540216,30.8823332322779,30.8823332322779,30.1044855773215,30.484502752262,909796.353425579,0.0,1.0
2019-03-19,52.76,53.01,51.66,52.17,688513,31.3276658591613,31.4761100681225,30.6745113397323,30.977337526013,1159548.43374892,0.0,1.0
2019-03-20,53.17,53.28,52.39,52.66,598624,31.5711143618576,31.6364298138005,31.1079684298988,31.2682881755769,1008163.27593599,0.0,1.0
2019-03-21,54.58,54.66,52.94,52.94,353020,32.4083397003985,32.4558418472661,31.4345456896134,31.4345456896134,594533.128760159,0.0,1.0
2019-03-22,51.96,54.16,51.6,53.89,398388,30.8526443904857,32.1589534293438,30.6388847295816,31.9986336836657,670938.93858847,0.0,1.0
2019-03-25,51.72,52.56,51.46,51.97,138581,30.7101379498829,31.2089104919924,30.5557559725634,30.8585821588441,233389.030413891,0.0,1.0
2019-03-26,51.99,52.77,51.79,51.79,270214,30.870457695561,31.3336036275198,30.7517023283921,30.7517023283921,455076.694960052,0.0,1.0
2019-03-27,50.68,52.19,50.6,51.9,574963,30.0926100406046,30.9892130627299,30.045107893737,30.817017780335,968314.971705078,0.0,1.0
2019-03-28,50.91,51.26,50.69,50.76,478918,30.2291787128488,30.4370006053944,30.098547808963,30.1401121874721,806562.282475661,0.0,1.0
2019-03-29,51.06,51.34,50.72,51.34,298196,30.3182452382255,30.484502752262,30.1163611140383,30.484502752262,502202.143968513,0.0,1.0
2019-04-01,51.11,52.17,50.89,51.63,187380,30.3479340800177,30.977337526013,30.2173031761319,30.6566980346569,315573.105396518,0.0,1.0
2019-04-02,51.75,51.87,50.75,51.08,288069,30.7279512549583,30.7992044752596,30.1341744191137,30.3301207749424,485146.914817319,0.0,1.0
2019-04-03,52.43,52.77,51.77,52.15,375678,31.1317195033326,31.3336036275198,30.7398267916752,30.9654619892961,632692.246179704,0.0,1.0
2019-04-04,53.4,53.47,51.86,52.31,508041,31.7076830341019,31.749247412611,30.7932667069012,31.0604662830313,855609.328843804,0.0,1.0
2019-04-05,54.33,54.58,53.06,53.37,353835,32.463152427669,32.6125319253115,31.7043045796451,31.8895351567218,592174.638394487,0.342312,1.0
2019-04-08,55.31,55.4,54.04,54.3,245056,33.0487200584276,33.1024966775789,32.2898722104037,32.4452268879519,410123.216149899,0.0,1.0
2019-04-09,54.92,55.21,54.66,55.18,378729,32.8156880421053,32.9889682593706,32.6603333645571,32.9710427196535,633836.982278479,0.0,1.0
2019-04-10,54.91,55.39,54.84,55.06,183080,32.8097128621996,33.0965214976732,32.7678866028597,32.8993405607851,306400.816191905,0.0,1.0
2019-04-11,54.18,54.78,53.54,54.75,431458,32.3735247290835,32.7320355234255,31.9911132151187,32.7141099837084,722083.697577709,0.0,1.0
2019-04-12,53.78,54.51,53.7,54.51,213946,32.1345175328555,32.5707056659716,32.0867160936099,32.5707056659716,358057.838218228,0.0,1.0
2019-04-15,52.48,54.48,52.21,53.57,278620,31.3577441451145,32.5527801262545,31.1964142876606,32.0090387548358,466295.583391897,0.0,1.0
2019-04-16,52.06,52.71,51.33,52.61,430095,31.1067865890751,31.4951732829456,30.6705984559589,31.4354214838886,719802.594713006,0.0,1.0
2019-04-17,52.89,53.61,52.25,53.61,167178,31.6027265212482,32.0329394744586,31.2203150072834,32.0329394744586,279787.391573794,0.0,1.0
2019-04-18,53.08,53.19,52.5,52.71,166831,31.7162549394565,31.7819819184192,31.3696945049259,31.4951732829456,279206.655921519,0.0,1.0
2019-04-22,53.65,53.78,52.73,53.02,369552,32.0568401940814,32.1345175328555,31.507123642757,31.6804038600223,618478.448904035,0.0,1.0
2019-04-23,53.34,53.8,52.58,53.54,254609,31.8716096170047,32.1464678926669,31.4174959441715,31.9911132151187,426111.019280122,0.0,1.0
2019-04-24,52.48,53.12,51.92,53.12,399524,31.3577441451145,31.7401556590793,31.0231340703953,31.7401556590793,668639.281670606,0.0,1.0
2019-04-25,52.46,52.74,52.18,52.46,225749,31.3457937853031,31.5130988226627,31.1784887479435,31.3457937853031,377811.218344474,0.0,1.0
2019-04-26,52.67,52.86,52.19,52.86,222096,31.4712725633228,31.5848009815311,31.1844639278492,31.5848009815311,371697.594892709,0.0,1.0
2019-04-29,51.95,52.94,51.7,52.82,352193,31.0410596101124,31.6326024207767,30.8916801124699,31.5609002619083,589426.603982278,0.0,1.0
2019-04-30,50.72,51.72,50.36,51.2,698936,30.3061124817112,30.9036304722813,30.091006005106,30.5929211171849,1169732.1436853,0.0,1.0
2019-05-01,50.13,51.14,50.12,50.81,157083,29.9535768672749,30.5570700377506,29.9476016873692,30.3598891008625,262892.502784974,0.0,1.0
2019-05-02,49.26,50.2,48.98,50.0,357095,29.433736215479,29.9954031266148,29.2664311781194,29.8758995285008,597630.54106428,0.0,1.0
2019-05-03,48.6,49.56,48.38,49.55,542872,29.0393743417028,29.61299161265,28.9079203837774,29.6070164327443,908545.028882083,0.0,1.0
2019-05-06,48.3,48.5,47.08,47.08,372297,28.8601189445318,28.9796225426458,28.1311469960364,28.1311469960364,623072.452839183,0.0,1.0
2019-05-07,47.47,48.11,47.24,48.11,453403,28.3641790123587,28.7465905263235,28.2267498745276,28.7465905263235,758810.625212247,0.0,1.0
2019-05-08,48.51,48.69,47.85,47.86,337523,28.9855977225515,29.0931509608541,28.5912358487753,28.597211028681,564875.041968212,0.0,1.0
2019-05-09,48.8,49.29,48.05,48.17,456048,29.1588779398168,29.4516617551961,28.7107394468893,28.7824416057577,763237.270169794,0.0,1.0
2019-05-10,49.9,50.19,48.88,48.99,334430,29.8161477294438,29.9894279467091,29.2066793790624,29.2724063580251,559698.628791014,0.0,1.0
2019-05-13,47.72,49.47,47.55,49.02,517313,28.5135585100012,29.5592149934987,28.4119804516043,29.2903318977422,865769.747797044,0.0,1.0
2019-05-14,47.68,48.03,47.55,47.99,263932,28.4896577903784,28.6987890870779,28.4119804516043,28.6748883674551,441713.896761863,0.0,1.0
2019-05-15,47.63,48.28,47.29,47.29,195598,28.4597818908499,28.8481685847204,28.2566257740561,28.2566257740561,327350.813007998,0.0,1.0
2019-05-16,47.3,48.16,47.13,47.86,265767,28.2626009539618,28.776466425852,28.1610228955649,28.597211028681,444784.934000841,0.0,1.0
2019-05-17,46.14,46.78,46.01,46.52,238434,27.5694800849006,27.9518915988654,27.4918027461265,27.7965369213172,399040.70465316,0.0,1.0
2019-05-20,45.84,46.55,45.69,46.03,182256,27.3902246877296,27.8144624610343,27.3005969891441,27.5037531059379,305021.778216472,0.0,1.0
2019-05-21,46.18,46.31,45.63,46.03,239906,27.5933808045234,27.6710581432975,27.2647459097099,27.5037531059379,401504.228803447,0.0,1.0
2019-05-22,45.87,46.12,45.65,45.87,122799,27.4081502274467,27.5575297250892,27.2766962695213,27.4081502274467,205515.150904248,0.0,1.0
2019-05-23,45.17,45.64,45.15,45.47,191737,26.9898876340477,27.2707210896156,26.9779372742362,27.1691430312187,320889.082882823,0.0,1.0
2019-05-24,45.52,45.97,45.09,45.09,128156,27.1990189307472,27.4679020265037,26.9420861948021,26.9420861948021,214480.571334333,0.0,1.0
2019-05-28,44.91,45.52,44.66,45.52,354858,26.8345329564994,27.1990189307472,26.6851534588569,27.1990189307472,593886.720735346,0.0,1.0
2019-05-29,46.5,46.72,44.7,44.88,299907,27.7845865615058,27.9160405194312,26.7090541784797,26.8166074167823,501921.288953821,0.0,1.0
2019-05-30,46.75,47.28,46.44,46.47,406168,27.9339660591483,28.2506505941504,27.7487354820716,27.7666610217887,679758.612142416,0.0,1.0
2019-05-31,46.97,47.1,45.67,46.17,243634,28.0654200170737,28.1430973558478,27.2886466293327,27.5874056246177,407743.371488412,0.0,1.0
2019-06-03,46.13,47.23,45.73,47.23,330371,27.5635049049949,28.2207746946219,27.3244977087669,28.2207746946219,552905.527890188,0.0,1.0
2019-06-04,48.27,48.31,46.59,46.59,738944,28.8421934048147,28.8660941244375,27.8383631806571,27.8383631806571,1236689.12344391,0.0,1.0
2019-06-05,47.6,48.42,47.53,48.42,209068,28.4418563511328,28.9318211034002,28.4000300917929,28.9318211034002,349894.067290852,0.0,1.0
2019-06-06,48.22,48.26,47.16,47.31,159031,28.8123175052862,28.836218224909,28.178948435282,28.2685761338675,266152.655668641,0.0,1.0
2019-06-07,48.51,49.03,48.32,48.62,111033,28.9855977225515,29.2963070776479,28.8720693043432,29.0513247015142,185823.693599715,0.0,1.0
2019-06-10,48.75,49.41,48.63,48.74,154553,29.1290020402883,29.5233639140645,29.0572998814199,29.1230268603826,258658.320651669,0.0,1.0
2019-06-11,49.88,49.97,49.08,49.16,223705,29.8041973696324,29.8579739887837,29.3261829771764,29.373984416422,374390.40084231,0.0,1.0
2019-06-12,49.11,50.5,49.11,50.05,348128,29.3441085168935,30.1746585237858,29.3441085168935,29.9057754280293,582623.461542798,0.0,1.0
2019-06-13,49.2,49.5,48.96,48.96,144360,29.3978851360448,29.5771405332158,29.254480818308,29.254480818308,241599.420064799,0.0,1.0
2019-06-14,48.59,48.99,47.85,48.99,163699,29.0333991617971,29.2724063580251,28.5912358487753,29.2724063580251,273964.972743056,0.0,1.0
2019-06-17,48.08,48.75,48.0,48.52,167038,28.7286649866064,29.1290020402883,28.6808635473608,28.9915729024572,279553.089005153,0.0,1.0
2019-06-18,49.6,49.7,48.19,48.19,620930,29.6368923322728,29.6966441313298,28.7943919655691,28.7943919655691,1039182.09961787,0.0,1.0
2019-06-19,50.76,50.8,49.55,49.82,494435,30.330013201334,30.3539139209568,29.6070164327443,29.7683462901982,827481.360901489,0.0,1.0
2019-06-20,51.17,51.37,50.66,51.23,375035,30.5749955774677,30.6944991755818,30.270261402277,30.6108466569019,627654.741645899,0.0,1.0
2019-06-21,50.78,50.94,50.26,50.67,579349,30.3419635611454,30.4375664396366,30.031254206049,30.2762365821827,969592.5631416,0.0,1.0
2019-06-24,51.57,51.77,50.56,50.88,153588,30.8140027736958,30.9335063718098,30.21050960322,30.4017153602024,257043.306517819,0.0,1.0
2019-06-25,51.27,51.85,51.03,51.24,252506,30.6347473765248,30.9813078110554,30.4913430587879,30.6168218368077,422591.459981172,0.0,1.0
2019-06-26,51.4,51.55,51.08,51.08,338765,30.9119407524941,31.0021506963243,30.7194928723229,30.7194928723229,563294.331450059,0.333908,1.0
2019-06-27,50.89,51.83,50.82,51.67,177947,30.6052269434713,31.1705425914741,30.5631289696839,31.0743186513885,295888.112404008,0.0,1.0
2019-06-28,51.04,51.46,50.87,51.05,216427,30.6954368873015,30.9480247300262,30.5931989509606,30.7014508835569,359872.189490479,0.0,1.0
2019-07-01,51.12,51.9,51.0,51.9,147612,30.7435488573443,31.2126405652616,30.6713809022801,31.2126405652616,245447.442486698,0.0,1.0
2019-07-02,50.6,51.11,50.45,51.11,221159,30.4308210520662,30.737534861089,30.3406111082359,30.737534861089,367740.501672733,0.0,1.0
2019-07-03,50.56,50.81,50.15,50.6,96095,30.4067650670448,30.5571149734285,30.1601912205755,30.4308210520662,159785.599990239,0.0,1.0
2019-07-05,51.01,51.14,50.34,50.62,134509,30.6773948985355,30.755576849855,30.2744571494271,30.4428490445769,223659.933077549,0.0,1.0
2019-07-08,50.56,51.14,50.49,50.89,155797,30.4067650670448,30.755576849855,30.3646670932573,30.6052269434713,259057.361170501,0.0,1.0
2019-07-09,50.7,50.8,49.67,50.21,112783,30.4909610146197,30.5511009771732,29.8715194003187,30.1962751981076,187534.203899257,0.0,1.0
2019-07-10,51.13,51.25,50.81,50.83,114559,30.7495628535997,30.8217308086639,30.5571149734285,30.5691429659392,190487.315149402,0.0,1.0
2019-07-11,51.71,51.74,51.04,51.06,99786,31.0983746364099,31.116416625176,30.6954368873015,30.7074648798122,165922.950003913,0.0,1.0
2019-07-12,51.45,51.8,51.39,51.66,185186,30.9420107337709,31.1525006027081,30.9059267562388,31.0683046551332,307925.033766506,0.0,1.0
2019-07-15,51.96,52.26,51.24,51.62,185619,31.2487245427937,31.4291444304541,30.8157168124085,31.0442486701118,308645.020912516,0.0,1.0
2019-07-16,52.83,52.83,51.62,52.0,190474,31.771942217009,31.771942217009,31.0442486701118,31.2727805278151,316717.856002298,0.0,1.0
2019-07-17,52.58,53.02,52.35,52.72,200793,31.6215923106253,31.8862081458607,31.4832703967523,31.7057882582002,333876.1639923,0.0,1.0
2019-07-18,51.84,52.97,51.17,52.48,146851,31.1765565877295,31.8561381645839,30.7736188386211,31.5614523480718,244182.060920616,0.0,1.0
2019-07-19,52.51,52.53,51.49,51.68,185471,31.5794943368379,31.5915223293485,30.9660667187922,31.0803326476439,308398.928308337,0.0,1.0
2019-07-22,51.87,52.99,51.84,52.36,204595,31.1945985764955,31.8681661570946,31.1765565877295,31.4892843930076,340198.083459108,0.0,1.0
2019-07-23,52.76,52.82,51.52,51.92,248786,31.7298442432216,31.7659282207537,30.9841087075583,31.2246685577723,413678.342048719,0.0,1.0
2019-07-24,51.63,52.62,51.5,52.62,250588,31.0502626663671,31.6456482956467,30.9720807150476,31.6456482956467,416674.685783382,0.0,1.0
2019-07-25,51.2,51.93,50.79,51.93,184226,30.7916608273871,31.2306825540276,30.5450869809178,31.2306825540276,306328.757415077,0.0,1.0
2019-07-26,51.01,51.5,50.75,51.39,118407,30.6773948985355,30.9720807150476,30.5210309958964,30.9059267562388,196885.722858049,0.0,1.0
2019-07-29,50.4,50.86,50.14,50.86,121733,30.3105411269592,30.5871849547053,30.1541772243201,30.5871849547053,202416.155300607,0.0,1.0
2019-07-30,49.6,50.11,49.49,49.93,88476,29.8294214265313,30.1361352355541,29.7632674677224,30.0278833029578,147116.819238633,0.0,1.0
2019-07-31,49.88,50.48,48.85,49.81,316485,29.9978133216811,30.358653097002,29.3783717073801,29.9557153478936,526247.417793962,0.0,1.0
2019-08-01,48.16,49.56,48.15,49.56,265070,28.963405965761,29.8053654415099,28.9573919695057,29.8053654415099,440755.179659844,0.0,1.0
2019-08-02,48.65,48.95,47.51,47.66,201677,29.2580917822731,29.4385116699336,28.5724962091633,28.6627061529936,335346.068465909,0.0,1.0
2019-08-05,46.39,47.73,46.34,47.62,256865,27.8989286285642,28.704804126781,27.8688586472875,28.6386501679722,427112.00521872,0.0,1.0
2019-08-06,48.65,49.47,47.98,47.98,807206,29.2580917822731,29.7512394752117,28.8551540331647,28.8551540331647,1342212.34222094,0.0,1.0
2019-08-07,49.92,50.28,48.07,48.07,301077,30.0218693067024,30.238373171895,28.9092799994629,28.9092799994629,500627.182353518,0.0,1.0
2019-08-08,50.57,50.76,49.8,50.0,488165,30.4127790633001,30.5270449921518,29.9497013516383,30.0699812767452,811714.838641295,0.0,1.0
2019-08-09,50.53,50.88,50.16,50.59,364846,30.3887230782787,30.599212947216,30.1662052168308,30.4248070558108,606661.501785097,0.0,1.0
2019-08-12,49.81,50.12,49.16,49.77,418778,29.9557153478936,30.1421492318094,29.5648055912959,29.9316593628722,696338.97697812,0.0,1.0
2019-08-13,51.48,52.09,49.58,49.58,450332,30.9600527225369,31.3269064941132,29.8173934340206,29.8173934340206,748806.585304172,0.0,1.0
2019-08-14,49.52,50.88,49.52,50.33,407001,29.7813094564885,30.599212947216,29.7813094564885,30.2684431531718,676756.324279384,0.0,1.0
2019-08-15,49.99,50.43,49.19,49.76,350023,30.0639672804899,30.3285831157252,29.582847580062,29.9256453666169,582013.997246303,0.0,1.0
2019-08-16,50.78,51.21,50.2,50.61,431173,30.5390729846625,30.7976748236425,30.1902612018522,30.4368350483215,716949.232578088,0.0,1.0
2019-08-19,51.81,52.75,51.41,51.41,252554,31.1585145989634,31.7238302469662,30.9179547487495,30.9179547487495,419943.726728081,0.0,1.0
2019-08-20,51.47,51.97,51.16,51.31,310109,30.9540387262815,31.254738539049,30.7676048423657,30.857814786196,515645.482359885,0.0,1.0
2019-08-21,50.61,51.98,50.61,51.89,318804,30.4368350483215,31.2607525353043,30.4368350483215,31.2066265690062,530103.422855386,0.0,1.0
2019-08-22,50.05,50.7,49.86,50.59,172649,30.100051258022,30.4909610146197,29.9857853291704,30.4248070558108,287078.662289555,0.0,1.0
2019-08-23,48.73,50.23,48.61,49.96,225355,29.3062037523159,30.2083031906183,29.2340357972517,30.0459252917238,374717.559558774,0.0,1.0
2019-08-26,49.19,49.72,48.16,49.03,131551,29.582847580062,29.9015893815955,28.963405965761,29.4866236399764,218741.406569706,0.0,1.0
2019-08-27,48.82,49.91,48.8,49.38,204489,29.3603297186141,30.0158553104471,29.3483017261034,29.6971135089136,340021.827945304,0.0,1.0
2019-08-28,48.76,49.18,48.49,48.56,148671,29.324245741082,29.5768335838066,29.1618678421875,29.203965815975,247208.334836868,0.0,1.0
2019-08-29,49.67,49.73,48.94,49.16,101362,29.8715194003187,29.9076033778508,29.4324976736782,29.5648055912959,168543.503680843,0.0,1.0
2019-08-30,49.8,50.0,49.43,50.0,111256,29.9497013516383,30.0699812767452,29.7271834901903,30.0699812767452,184995.126827765,0.0,1.0
2019-09-03,49.45,49.64,48.27,49.09,224306,29.739211482701,29.8534774115527,29.0295599245699,29.5227076175085,372973.295087264,0.0,1.0
2019-09-04,50.28,50.35,49.73,50.0,277694,30.238373171895,30.2804711456825,29.9076033778508,30.0699812767452,461746.213681144,0.0,1.0
2019-09-05,49.42,50.23,48.85,50.0,652257,29.721169493935,30.2083031906183,29.3783717073801,30.0699812767452,1084565.02516087,0.0,1.0
2019-09-06,49.68,49.99,49.52,49.55,375887,29.8775333965741,30.0639672804899,29.7813094564885,29.7993514452545,625020.342614403,0.0,1.0
2019-09-09,49.23,50.0,49.11,50.0,294862,29.6069035650834,30.0699812767452,29.5347356100192,30.0699812767452,490292.955765876,0.0,1.0
2019-09-10,49.18,49.26,48.3,49.16,372522,29.5768335838066,29.6249455538494,29.0476019133359,29.5648055912959,619425.06144507,0.0,1.0
2019-09-11,51.01,51.12,49.17,49.47,432422,30.6773948985355,30.7435488573443,29.5708195875513,29.7512394752117,719026.054622813,0.0,1.0
2019-09-12,50.86,51.89,50.6,50.92,251815,30.5871849547053,31.2066265690062,30.4308210520662,30.6232689322374,418714.926495052,0.0,1.0
2019-09-13,49.74,51.15,49.56,50.94,171762,29.9136173741062,30.7615908461104,29.8053654415099,30.6352969247481,285603.769452349,0.0,1.0
2019-09-16,51.0,51.54,49.52,49.52,432823,30.6713809022801,30.996136700069,29.7813094564885,29.7813094564885,719692.83255711,0.0,1.0
2019-09-17,51.1,51.44,50.52,50.75,461749,30.7315208648336,30.9359967375155,30.3827090820234,30.5210309958964,767790.634371123,0.0,1.0
2019-09-18,50.69,51.4,50.14,50.92,163462,30.4849470183643,30.9119407524941,30.1541772243201,30.6232689322374,271802.630163947,0.0,1.0
2019-09-19,50.72,51.24,50.48,51.04,116607,30.5029890071304,30.8157168124085,30.358653097002,30.6954368873015,193892.704699119,0.0,1.0
2019-09-20,50.29,51.14,49.97,50.95,301152,30.2443871681504,30.755576849855,30.0519392879792,30.6413109210034,500751.891443472,0.0,1.0
2019-09-23,50.83,50.88,49.78,50.2,146345,30.5691429659392,30.599212947216,29.9376733591276,30.1902612018522,243340.690260384,0.0,1.0
2019-09-24,51.22,51.3,50.13,50.73,468709,30.8036888198978,30.8518007899406,30.1481632280648,30.5090030033857,779363.637918988,0.0,1.0
2019-09-25,51.63,51.67,49.85,50.84,278981,31.0502626663671,31.0743186513885,29.979771332915,30.5751569621946,463886.22166478,0.0,1.0
2019-09-26,51.03,51.44,50.6,50.86,201722,30.8847827482042,31.1329262113977,30.6245347258305,30.7818939951728,333299.208996331,0.324842,1.0
2019-09-27,50.31,51.41,49.96,50.67,161680,30.4490186177181,31.1147693726274,30.2371888320651,30.6669006829611,267139.013645149,0.0,1.0
2019-09-30,49.45,50.48,49.2,50.48,154691,29.9285225729708,30.5519073707495,29.7772155832186,30.5519073707495,255591.298613197,0.0,1.0
2019-10-01,49.41,49.9,48.82,49.64,190519,29.9043134546104,30.2008751545246,29.5472289587954,30.0435158851824,314788.828183203,0.0,1.0
2019-10-02,49.38,49.68,48.51,49.36,171498,29.8861566158402,30.0677250035427,29.3596082915028,29.87405205666,283361.000507891,0.0,1.0
2019-10-03,50.69,50.78,49.4,49.4,242860,30.6790052421413,30.7334757584521,29.8982611750203,29.8982611750203,401270.292267819,0.0,1.0
2019-10-04,50.8,50.88,50.17,50.6,203991,30.7455803176322,30.7939985543529,30.3642867034569,30.6245347258305,337048.209626965,0.0,1.0
2019-10-07,50.01,50.99,50.01,50.45,135923,30.2674502300155,30.8605736298439,30.2674502300155,30.5337505319793,224581.495247957,0.0,1.0
2019-10-08,49.49,50.27,49.36,49.73,174317,29.9527316913311,30.4248094993577,29.87405205666,30.0979864014931,288018.749638678,0.0,1.0
2019-10-09,49.38,50.15,49.37,49.77,157979,29.8861566158402,30.3521821442767,29.8801043362501,30.1221955198535,261023.962374116,0.0,1.0
2019-10-10,49.84,50.28,49.39,49.75,168223,30.1645614769841,30.4308617789478,29.8922088954302,30.1100909606733,277949.816256976,0.0,1.0
2019-10-11,49.95,50.79,49.86,50.65,171100,30.231136552475,30.7395280380422,30.1766660361642,30.654796123781,282703.39704778,0.0,1.0
2019-10-14,49.27,50.12,49.26,49.86,151239,29.8195815403492,30.3340253055065,29.8135292607591,30.1766660361642,249887.662572234,0.0,1.0
2019-10-15,48.96,49.97,48.91,49.44,252511,29.6319608730566,30.2432411116552,29.6016994751062,29.9224702933807,417216.350040514,0.0,1.0
2019-10-16,48.89,49.28,48.29,48.87,187345,29.589594915926,29.8256338199393,29.2264581405209,29.5774903567458,309544.523202316,0.0,1.0
2019-10-17,49.6,49.9,49.08,49.19,226714,30.019306766822,30.2008751545246,29.7045882281376,29.7711633036285,374592.740843311,0.0,1.0
2019-10-18,49.47,50.07,49.44,49.46,140596,29.9406271321509,30.303763907556,29.9224702933807,29.9345748525608,232302.552959262,0.0,1.0
2019-10-21,50.0,50.0,49.64,49.67,214946,30.2613979504254,30.2613979504254,30.0435158851824,30.0616727239526,355148.827480025,0.0,1.0
2019-10-22,51.0,51.12,49.68,50.11,534234,30.8666259094339,30.939253264515,30.0677250035427,30.3279730259164,882698.811329187,0.0,1.0
2019-10-23,50.6,50.78,49.33,49.5,346845,30.6245347258305,30.7334757584521,29.8558952178897,29.9587839709212,573081.588246858,0.0,1.0
2019-10-24,51.0,51.06,50.29,50.92,268186,30.8666259094339,30.9029395869745,30.4369140585379,30.8182076727133,443115.682294892,0.0,1.0
2019-10-25,52.04,52.05,50.67,51.25,299829,31.4960629868028,31.5021152663929,30.6669006829611,31.0179328991861,495398.461913728,0.0,1.0
2019-10-28,51.78,52.47,51.77,52.0,138174,31.3387037174606,31.7563110091764,31.3326514378705,31.4718538684425,228300.755018585,0.0,1.0
2019-10-29,52.45,52.64,51.57,51.64,187009,31.7442064499963,31.8591997622079,31.2116058460688,31.2539718031994,308989.360482223,0.0,1.0
2019-10-30,52.04,52.62,51.47,52.38,245078,31.4960629868028,31.8470952030277,31.1510830501679,31.7018404928657,404935.027128438,0.0,1.0
2019-10-31,51.88,52.17,51.11,51.77,198571,31.3992265133614,31.5747426214739,30.9332009849249,31.3326514378705,328092.906225452,0.0,1.0
2019-11-01,53.09,53.46,51.68,52.3,271667,32.1315523437617,32.3554866885949,31.2781809215597,31.653422256145,448867.234165864,0.0,1.0
2019-11-04,53.9,54.54,53.14,53.54,291572,32.6217869905586,33.0091328843241,32.1618137417122,32.4039049253156,481755.668521422,0.0,1.0
2019-11-05,54.97,55.05,53.73,53.95,249705,33.2693809066977,33.3177991434184,32.5188982375272,32.652048388509,412580.080419731,0.0,1.0
2019-11-06,54.45,55.0,54.1,54.66,182116,32.9546623680133,33.287537745468,32.7428325823603,33.0817602394051,300904.803370856,0.0,1.0
2019-11-07,54.44,55.05,54.03,54.67,345236,32.9486100884232,33.3177991434184,32.7004666252297,33.0878125189952,570423.085816408,0.0,1.0
2019-11-08,53.71,54.61,53.08,54.31,174878,32.506793678347,33.0514988414547,32.1255000641716,32.8699304537521,288945.673108835,0.0,1.0
2019-11-11,53.3,53.66,52.92,53.33,100692,32.2586502151535,32.4765322803966,32.0286635907303,32.2768070539238,166370.370868119,0.0,1.0
2019-11-12,52.7,53.41,52.44,53.41,320615,31.8955134397484,32.3252252906444,31.7381541704062,32.3252252906444,529742.546139533,0.0,1.0
2019-11-13,51.53,52.49,51.01,52.36,419994,31.1873967277085,31.7684155683566,30.872678189024,31.6897359336855,693943.486497283,0.0,1.0
2019-11-14,51.16,51.9,50.97,51.63,278146,30.9634623828753,31.4113310725416,30.8484690706637,31.2479195236093,459572.291497673,0.0,1.0
2019-11-15,51.95,52.19,51.13,51.36,251763,31.441592470492,31.5868471806541,30.9453055441051,31.084507974677,415980.452080306,0.0,1.0
2019-11-18,51.3,52.52,51.04,52.24,227624,31.0481942971365,31.7865724071269,30.8908350277943,31.6171085786045,376096.306543564,0.0,1.0
2019-11-19,50.78,51.52,50.63,51.46,346732,30.7334757584521,31.1813444481184,30.6426915646008,31.1450307705779,572894.881736825,0.0,1.0
2019-11-20,50.71,51.33,50.24,50.86,230014,30.6911098013215,31.0663511359067,30.4066526605875,30.7818939951728,380045.231844232,0.0,1.0
2019-11-21,51.25,51.64,50.34,50.53,276880,31.0179328991861,31.2539718031994,30.4671754564883,30.5821687686999,457480.517677319,0.0,1.0
2019-11-22,51.1,52.01,51.0,51.46,203980,30.9271487053348,31.4779061480325,30.8666259094339,31.1450307705779,337030.034656962,0.0,1.0
2019-11-25,50.73,51.29,50.63,51.19,238009,30.7032143605016,31.0421420175464,30.6426915646008,30.9816192216456,393255.130496465,0.0,1.0
2019-11-26,48.93,50.68,48.52,50.46,663282,29.6138040342863,30.6729529625512,29.3656605710928,30.5398028115694,1095920.95032522,0.0,1.0
2019-11-27,48.32,49.09,47.63,49.09,515109,29.2446149792911,29.7106405077277,28.8270076875753,29.7106405077277,851099.147573847,0.0,1.0
2019-11-29,48.27,48.68,47.81,48.27,283948,29.2143535813407,29.4624970445342,28.9359487201968,29.2143535813407,469158.762039293,0.0,1.0
2019-12-02,48.27,48.88,48.04,48.3,320685,29.2143535813407,29.5835426363359,29.0751511507688,29.232510420111,529858.205039552,0.0,1.0
2019-12-03,48.49,48.69,47.9,48.17,361710,29.3475037323226,29.4685493241243,28.9904192365076,29.1538307854399,597642.581801008,0.0,1.0
2019-12-04,49.97,50.01,48.45,48.65,316020,30.2432411116552,30.2674502300155,29.3232946139623,29.4443402057639,522150.365488249,0.0,1.0
2019-12-05,50.55,50.94,49.59,49.9,668914,30.5942733278801,30.8303122318934,30.013254487232,30.2008751545246,1105226.5349668,0.0,1.0
2019-12-06,51.13,51.36,50.52,50.83,350521,30.9453055441051,31.084507974677,30.5761164891099,30.7637371564025,579155.332767883,0.0,1.0
2019-12-09,51.01,51.45,50.91,51.0,166152,30.872678189024,31.1389784909878,30.8121553931232,30.8666259094339,274527.965086399,0.0,1.0
2019-12-10,50.94,51.23,50.7,51.0,469955,30.8303122318934,31.0058283400059,30.6850575217314,30.8666259094339,776492.547981237,0.0,1.0
2019-12-11,51.78,51.82,50.98,51.01,374204,31.3387037174606,31.3629128358209,30.8545213502538,30.872678189024,618286.043184497,0.0,1.0
2019-12-12,52.27,52.42,51.75,51.8,494999,31.6352654173748,31.726049611226,31.3205468786903,31.3508082766407,817871.997868228,0.0,1.0
2019-12-13,52.82,52.87,52.2,52.43,288681,31.9681407948294,31.9984021927799,31.5928994602442,31.7321018908161,476978.955950615,0.0,1.0
2019-12-16,54.21,54.45,52.57,52.99,343032,32.8094076578513,32.9546623680133,31.8168338050773,32.0710295478609,566781.482735792,0.0,1.0
2019-12-17,54.19,54.69,53.55,54.31,287289,32.7973030986711,33.0999170781753,32.4099572049056,32.8699304537521,474678.996110226,0.0,1.0
2019-12-18,55.25,55.26,53.86,54.15,211870,33.4388447352201,33.4448970148102,32.5975778721983,32.7730939803107,350066.444959165,0.0,1.0
2019-12-19,55.84,56.06,54.2,55.02,440132,33.7959292310351,33.929079382017,32.8033553782612,33.2996423046482,727216.899762908,0.0,1.0
2019-12-20,54.91,55.97,54.91,55.84,298669,33.2330672291572,33.8746088657062,33.2330672291572,33.7959292310351,493481.828713404,0.0,1.0
2019-12-23,55.31,55.42,54.56,55.01,253768,33.4751584127606,33.5417334882516,33.0212374435042,33.2935900250581,419293.253430866,0.0,1.0
2019-12-24,55.37,55.52,54.55,55.0,120935,33.5114720903011,33.6022562841524,33.0151851639141,33.287537745468,199817.272483772,0.0,1.0
2019-12-26,55.33,55.67,54.76,55.19,75292,33.6796952015075,33.8866551937091,33.3327328616402,33.5944763811893,123691.925805004,0.31795,1.0
2019-12-27,54.83,55.38,54.6,55.21,176026,33.3753422717994,33.7101304944784,33.2353399241336,33.6066504983776,289180.722145135,0.0,1.0
2019-12-30,54.75,55.26,54.36,54.78,148709,33.3266458030461,33.6370857913484,33.0892505178737,33.3449069788285,244303.546120919,0.0,1.0
2019-12-31,54.79,55.08,54.53,54.78,83659,33.3509940374227,33.5275187366535,33.1927305139745,33.3449069788285,137437.481019508,0.0,1.0
2020-01-02,55.22,55.45,54.55,55.06,125267,33.6127375569717,33.7527399046375,33.2049046311628,33.5153446194651,205792.334774151,0.0,1.0
2020-01-03,55.0,55.18,53.96,54.82,809345,33.4788222679001,33.5883893225951,32.8457681741071,33.3692552132052,1329615.91790164,0.0,1.0
2020-01-06,55.22,55.54,54.71,54.79,386771,33.6127375569717,33.807523431985,33.3022975686694,33.3509940374227,635398.844970608,0.0,1.0
2020-01-07,55.5,55.8,54.59,55.11,509606,33.7831751976083,33.9657869554332,33.2292528655394,33.5457799124359,837195.818171713,0.0,1.0
2020-01-08,55.94,56.1,55.34,55.43,353949,34.0510057757515,34.1483987132582,33.6857822601017,33.7405657874492,581477.892030431,0.0,1.0
2020-01-09,54.47,55.96,53.91,55.96,398852,33.1562081624095,34.0631798929399,32.8153328811363,34.0631798929399,655245.869297896,0.0,1.0
2020-01-10,54.0,54.88,53.82,54.7,191426,32.8701164084838,33.4057775647702,32.7605493537888,33.2962105100752,314480.297895508,0.0,1.0
2020-01-13,54.5,54.53,53.7,54.09,239978,33.174469338192,33.1927305139745,32.6875046506589,32.9248999358313,394242.960352137,0.0,1.0
2020-01-14,54.14,54.29,53.34,54.29,301799,32.9553352288021,33.0466411077145,32.468370541269,33.0466411077145,495804.328693941,0.0,1.0
2020-01-15,54.01,54.59,53.45,53.94,359004,32.8762034670779,33.2292528655394,32.5353281858048,32.8335940569188,589782.395629011,0.0,1.0
2020-01-16,54.23,54.3,53.72,54.2,203473,33.0101187561495,33.0527281663087,32.6996787678472,32.9918575803671,334271.466016595,0.0,1.0
2020-01-17,54.96,55.02,54.55,54.55,198968,33.4544740335235,33.4909963850885,33.2049046311628,33.2049046311628,326870.518694814,0.0,1.0
2020-01-21,54.21,54.56,54.02,54.4,329049,32.9979446389612,33.2109916897569,32.8822905256721,33.1135987522503,540571.435135347,0.0,1.0
2020-01-22,54.63,54.86,54.31,54.39,233798,33.2536010999161,33.3936034475819,33.0588152249029,33.1075116936562,384090.273460104,0.0,1.0
2020-01-23,54.12,54.53,53.75,54.33,183595,32.9431611116137,33.1927305139745,32.7179399436297,33.0709893420912,301615.299343484,0.0,1.0
2020-01-24,54.03,54.34,53.44,54.17,255919,32.8883775842663,33.0770764006853,32.5292411272106,32.9735964045846,420431.306912961,0.0,1.0
2020-01-27,52.65,53.56,52.61,52.98,621243,32.0483634982717,32.6022858303406,32.024015263895,32.2492364318791,1020596.38557719,0.0,1.0
2020-01-28,53.42,53.47,52.78,52.97,238220,32.5170670100223,32.5475023029931,32.1274952599958,32.2431493732849,391354.865925568,0.0,1.0
2020-01-29,53.4,53.57,53.07,53.57,119151,32.504892892834,32.6083728889347,32.3040199592266,32.6083728889347,195744.788976145,0.0,1.0
2020-01-30,53.31,53.59,52.91,53.0,196035,32.4501093654865,32.6205470061231,32.2066270217199,32.2614105490674,322052.099495084,0.0,1.0
2020-01-31,52.47,52.97,52.37,52.83,247760,31.9387964435767,32.2431493732849,31.8779258576351,32.1579305529666,407027.460254047,0.0,1.0
2020-02-03,53.0,53.01,52.2,52.43,223677,32.2614105490674,32.2674976076616,31.7744458615343,31.9144482092001,367463.195137408,0.0,1.0
2020-02-04,54.61,54.64,53.42,53.67,243440,33.2414269827278,33.2596881585103,32.5170670100223,32.6692434748764,399930.436407188,0.0,1.0
2020-02-05,54.93,55.478,54.69,55.02,151221,33.436212857741,33.7697836687012,33.2901234514811,33.4909963850885,248430.334061499,0.0,1.0
2020-02-06,55.49,55.57,54.79,55.2,143142,33.7770881390142,33.8257846077675,33.3509940374227,33.6005634397834,235157.913770119,0.0,1.0
2020-02-07,55.4,55.45,54.84,55.28,194462,33.7223046116667,33.7527399046375,33.3814293303935,33.6492599085367,319467.928543438,0.0,1.0
2020-02-10,55.06,55.23,54.64,55.23,272073,33.5153446194651,33.6188246155659,33.2596881585103,33.6188246155659,446969.576177346,0.0,1.0
2020-02-11,54.56,55.28,54.29,55.19,339071,33.2109916897569,33.6492599085367,33.0466411077145,33.5944763811893,557035.87332822,0.0,1.0
2020-02-12,54.96,55.11,54.45,54.74,235113,33.4544740335235,33.5457799124359,33.1440340452211,33.3205587444519,386250.594376451,0.0,1.0
2020-02-13,54.95,55.07,54.56,54.87,125655,33.4483869749293,33.5214316780593,33.2109916897569,33.399690506176,206429.752656693,0.0,1.0
2020-02-14,54.8,55.38,54.6,55.17,189951,33.3570810960169,33.7101304944784,33.2353399241336,33.5823022640009,312057.124244092,0.0,1.0
2020-02-18,54.53,54.75,53.9,54.51,419386,33.1927305139745,33.3266458030461,32.8092458225421,33.1805563967861,688979.732184788,0.0,1.0
2020-02-19,55.33,55.35,54.48,54.6,284932,33.6796952015075,33.6918693186959,33.1622952210036,33.2353399241336,468094.721928907,0.0,1.0
2020-02-20,54.4,55.29,54.35,55.24,348378,33.1135987522503,33.6553469671309,33.0831634592795,33.6249116741601,572325.688361254,0.0,1.0
2020-02-21,50.21,52.82,47.87,48.14,1954808,30.5631212012958,32.1518434943725,29.1387494902615,29.3031000723039,3211416.43333989,0.0,1.0
2020-02-24,48.42,49.22,48.4,49.09,1266962,29.4735377129405,29.9605024004735,29.4613635957521,29.8813706387494,2081402.66830153,0.0,1.0
2020-02-25,48.98,49.53,48.43,48.43,793434,29.8144129942136,30.1492012168926,29.4796247715346,29.4796247715346,1303476.85622864,0.0,1.0
2020-02-26,48.93,49.87,48.67,49.56,480998,29.7839777012428,30.3561612090942,29.6257141777945,30.1674623926751,790197.74914141,0.0,1.0
2020-02-27,48.35,49.17,47.04,47.9,370483,29.4309283027813,29.9300671075027,28.6335236269459,29.1570106660439,608640.436540603,0.0,1.0
2020-02-28,47.48,47.66,45.64,47.65,587378,28.9013542050891,29.010921259784,27.781335423763,29.0048342011899,964961.961370281,0.0,1.0
2020-03-02,46.59,48.3,46.57,47.66,709042,28.3596059902085,29.4004930098105,28.3474318730202,29.010921259784,1164835.1811166,0.0,1.0
2020-03-03,45.02,47.93,45.0,46.74,1036659,27.4039377909248,29.1752718418264,27.3917636737365,28.450911869121,1703054.08427308,0.0,1.0
2020-03-04,46.01,46.35,44.76,45.61,998435,28.006556591747,28.2135165839486,27.2456742674766,27.7630742479805,1640258.56586515,0.0,1.0
2020-03-05,44.65,45.5,44.2,45.32,572365,27.1787166229408,27.6961166034447,26.9047989862034,27.5865495487497,940298.160672856,0.0,1.0
2020-03-06,42.61,43.9,42.61,43.77,338770,25.9369566697314,26.7221872283785,25.9369566697314,26.6430554666544,556541.381620371,0.0,1.0
2020-03-09,34.48,39.65,34.2,39.65,944607,20.9881780326763,24.1351873258589,20.8177403920397,24.1351873258589,1551828.33446962,0.0,1.0
2020-03-10,36.61,36.94,34.5,35.48,665948,22.2847215132332,22.4855944468406,21.0003521498646,21.5968838920927,1094039.08258501,0.0,1.0
2020-03-11,33.09,35.6,32.74,35.6,402275,20.1420768880876,21.6699285952226,19.9290298372918,21.6699285952226,660869.274998773,0.0,1.0
2020-03-12,29.01,31.74,27.36,31.43,796020,17.6585569816688,19.3203239778755,16.6541923136318,19.1316251614564,1307725.21355919,0.0,1.0
2020-03-13,29.22,31.33,27.61,30.21,949951,17.7863852121462,19.0707545755148,16.8063687784859,18.3890040129684,1560607.61582092,0.0,1.0
2020-03-16,23.27,26.93,23.23,26.93,743847,14.1645853486188,16.3924487940827,14.1402371142422,16.3924487940827,1222013.86514204,0.0,1.0
2020-03-17,24.55,25.57,23.0,23.81,910701,14.9437288486718,15.5646088252765,14.0002347665764,14.4932865127037,1496126.55424935,0.0,1.0
2020-03-18,20.53,23.52,18.68,23.32,755832,12.496731293818,14.3167618134729,11.3706254538977,14.1950206415897,1241703.17782829,0.0,1.0
2020-03-19,19.03,21.11,18.49,20.31,812481,11.5836725046935,12.8497806922795,11.2549713406086,12.3628160047464,1334767.83150899,0.0,1.0
2020-03-20,19.02,20.79,18.19,19.51,1465063,11.5775854460993,12.6549948172663,11.0723595827837,11.8758513172133,2406848.85373819,0.0,1.0
2020-03-23,16.57,18.81,16.27,18.81,576212,10.0862560905292,11.4497572156218,9.90364433270428,11.4497572156218,946618.126121667,0.0,1.0
2020-03-24,17.31,17.57,16.85,17.07,1444048,10.5366984264973,10.6949619499456,10.2566937311658,10.3906090202374,2372324.7898165,0.0,1.0
2020-03-25,22.36,23.1,17.5,17.54,1085376,13.6106630165499,14.0611053525181,10.6523525397864,10.6767007741631,1783087.81361276,0.0,1.0
2020-03-26,26.24,28.44,22.86,22.99,1314578,15.9724417510855,17.3115946418015,13.9150159462581,13.9941477079823,2159627.642258,0.0,1.0
2020-03-27,23.52,25.06,22.05,24.33,1019598,14.7209425041254,15.6848137395146,13.8008835976176,15.2279137383236,1629035.97736895,0.664,1.0
2020-03-30,24.16,24.59,23.03,23.13,771496,15.1215123681832,15.3906452455971,14.4142562019561,14.4768452432152,1232637.51046612,0.0,1.0
2020-03-31,24.96,25.1,24.09,24.24,732022,15.6222246982555,15.7098493560182,15.0777000393019,15.1715836011905,1169568.9617139,0.0,1.0
2020-04-01,23.62,24.8,23.21,23.9,729948,14.7835315453844,15.5220822322411,14.5269164762224,14.9587808609097,1166255.2825805,0.0,1.0
2020-04-02,24.16,24.8,22.98,23.56,476006,15.1215123681832,15.5220822322411,14.3829616813266,14.745978120629,760526.108763929,0.0,1.0
2020-04-03,24.36,24.7,23.57,24.27,378660,15.2466904507013,15.459493190982,14.7522370247549,15.1903603135682,604994.089033645,0.0,1.0
2020-04-06,26.35,27.18,25.5,25.62,618358,16.4922123717561,17.0117014142061,15.9602055210543,16.0353123705652,987965.285233896,0.0,1.0
2020-04-07,26.52,28.73,26.39,27.91,669981,16.5986137418965,17.9818315537212,16.5172479882598,17.4686014153971,1070444.5802695,0.0,1.0
2020-04-08,26.93,27.58,26.38,26.84,439318,16.8552288110586,17.2620575792423,16.5109890841339,16.7988986739254,701908.818481175,0.0,1.0
2020-04-09,27.92,29.88,27.62,27.99,469267,17.474860319523,18.7016055282001,17.2870931957459,17.5186726484043,749759.048166036,0.0,1.0
2020-04-13,27.68,27.91,26.66,27.91,306005,17.3246466205013,17.4686014153971,16.6862383996592,17.4686014153971,488911.467318282,0.0,1.0
2020-04-14,28.45,29.48,28.16,28.24,467329,17.8065822381959,18.451249363164,17.6250740185447,17.6751452515519,746662.659467607,0.0,1.0
2020-04-15,28.14,28.52,26.79,27.53,398597,17.6125562102929,17.8503945670772,16.7676041532959,17.2307630586128,636847.908167072,0.0,1.0
2020-04-16,27.2,28.41,26.95,27.83,430662,17.024219222458,17.7815466216923,16.8677466193104,17.4185301823899,688078.921384372,0.0,1.0
2020-04-17,27.9,28.49,27.06,28.19,323671,17.4623425112712,17.8316178546995,16.9365945646953,17.6438507309224,517136.855732342,0.0,1.0
2020-04-20,27.31,28.28,26.4,27.07,283971,17.0930671678429,17.7001808680555,16.5235068923857,16.9428534688212,453707.221404354,0.0,1.0
2020-04-21,24.85,26.62,24.53,26.01,964492,15.5533767528706,16.6612027831555,15.3530918208417,16.2794096314754,1540991.81038461,0.0,1.0
2020-04-22,24.3,25.47,24.2,24.99,837944,15.2091370259459,15.9414288086766,15.1465479846869,15.6410014106332,1338803.06063806,0.0,1.0
2020-04-23,24.25,24.92,24.08,24.5,819602,15.1778425053164,15.5971890817519,15.071441135176,15.334315108464,1309497.61094426,0.0,1.0
2020-04-24,24.02,24.73,23.97,24.44,565495,15.0338877104206,15.4782699033597,15.0025931897911,15.2967616837085,903504.8127029,0.0,1.0
2020-04-27,24.42,25.19,24.06,24.35,322714,15.2842438754567,15.7661794931513,15.0589233269242,15.2404315465754,515607.834068568,0.0,1.0
2020-04-28,25.32,25.51,24.36,25.06,358829,15.8475452467881,15.9664644251802,15.2466904507013,15.6848137395146,573309.628621595,0.0,1.0
2020-04-29,26.02,26.86,25.6,26.46,958474,16.2856685356013,16.8114164821772,16.0227945623134,16.5610603171411,1531376.70863686,0.0,1.0
2020-04-30,26.1,26.49,25.28,25.67,668377,16.3357397686085,16.5798370295188,15.8225096302844,16.0666068911947,1067881.8313158,0.0,1.0
2020-05-01,25.08,25.47,23.59,25.47,349036,15.6973315477664,15.9414288086766,14.7647548330067,15.9414288086766,557663.119579429,0.0,1.0
2020-05-04,25.35,25.45,24.45,24.63,642793,15.8663219591658,15.9289110004248,15.3030205878344,15.4156808621007,1027005.66595944,0.0,1.0
2020-05-05,24.37,25.88,24.27,24.56,1092358,15.2529493548272,16.1980438778387,15.1903603135682,15.3718685332194,1745286.3600819,0.0,1.0
2020-05-06,23.9,24.72,23.62,24.29,669937,14.9587808609097,15.4720109992338,14.7835315453844,15.20287812182,1070374.2804229,0.0,1.0
2020-05-07,24.69,24.99,23.98,24.16,910396,15.4532342868561,15.6410014106332,15.008852093917,15.1215123681832,1454561.34442475,0.0,1.0
2020-05-08,25.0,25.63,24.78,25.35,858969,15.6472603147591,16.0415712746911,15.5095644239893,15.8663219591658,1372395.20325131,0.0,1.0
2020-05-11,24.53,24.76,23.9,24.59,710118,15.3530918208417,15.4970466157375,14.9587808609097,15.3906452455971,1134572.41989223,0.0,1.0
2020-05-12,23.96,24.81,23.9,24.69,711813,14.9963342856652,15.528341136367,14.9587808609097,15.4532342868561,1137280.56171052,0.0,1.0
2020-05-13,22.56,24.11,22.36,24.08,558241,14.1200877080387,15.0902178475537,13.9949096255206,15.071441135176,891914.924354908,0.0,1.0
2020-05-14,22.48,22.64,21.54,22.03,834232,14.0700164750314,14.1701589410459,13.4816794871965,13.7883657893658,1332872.30994221,0.0,1.0
2020-05-15,22.81,22.85,22.01,22.14,678823,14.2765603111862,14.3015959276899,13.775847981114,13.8572137347507,1084571.65399062,0.0,1.0
2020-05-18,24.01,24.22,22.84,23.5,1041625,15.0276288062947,15.1590657929387,14.295337023564,14.7084246958736,1664229.03921637,0.0,1.0
2020-05-19,22.92,24.01,22.91,23.94,967159,14.3454082565712,15.0276288062947,14.3391493524453,14.9838164774134,1545252.93972347,0.0,1.0
2020-05-20,23.47,23.54,22.65,23.31,959381,14.6896479834959,14.7334603123772,14.1764178451718,14.5895055174814,1532825.8441113,0.0,1.0
2020-05-21,23.55,23.84,23.14,23.67,744997,14.7397192165031,14.9212274361543,14.4831041473411,14.814826066014,1190299.42784503,0.0,1.0
2020-05-22,23.06,23.48,22.91,23.48,251407,14.4330329143338,14.6959068876218,14.3391493524453,14.6959068876218,401678.94401754,0.0,1.0
2020-05-26,24.27,24.59,23.62,23.98,1007077,15.1903603135682,15.3906452455971,14.7835315453844,15.008852093917,1609030.87783694,0.0,1.0
2020-05-27,25.63,25.64,24.03,25.07,840243,16.0415712746911,16.047830178817,15.0401466145465,15.6910726436405,1342476.22762345,0.0,1.0
2020-05-28,25.77,26.36,25.15,25.9,528698,16.1291959324537,16.498471275882,15.7411438766477,16.2105616860905,844713.370527413,0.0,1.0
2020-05-29,25.86,25.92,24.96,25.62,742450,16.1855260695869,16.2230794943423,15.6222246982555,16.0353123705652,1186230.02536056,0.0,1.0
2020-06-01,27.0,27.75,25.82,25.82,408608,16.8990411399399,17.3684589493827,16.1604904530832,16.1604904530832,652842.720994715,0.0,1.0
2020-06-02,27.79,28.17,27.42,27.47,293456,17.3934945658863,17.6313329226706,17.1619151132278,17.1932096338573,468861.631520247,0.0,1.0
2020-06-03,29.78,29.85,28.36,28.36,575904,18.6390164869411,18.6828288158224,17.7502521010628,17.7502521010628,920135.519597612,0.0,1.0
2020-06-04,30.68,30.72,29.23,29.6,575221,19.2023178582724,19.227353474776,18.2947767600164,18.5263562126748,919044.274251366,0.0,1.0
2020-06-05,32.77,33.19,31.59,32.37,1068180,20.5104288205863,20.7733027938742,19.7718781337297,20.2600726555501,1706656.59436951,0.0,1.0
2020-06-08,33.74,33.77,32.29,33.54,628671,21.1175425207989,21.1363192331767,20.2100014225429,20.9923644382809,1004442.61064509,0.0,1.0
2020-06-09,31.58,32.74,31.5,32.74,896990,19.7656192296038,20.4916521082086,19.7155479965965,20.4916521082086,1433142.25934159,0.0,1.0
2020-06-10,29.62,31.49,29.49,31.35,847671,18.5388740209266,19.7092890924706,18.4575082672899,19.621664434708,1354344.11991031,0.0,1.0
2020-06-11,27.16,28.18,26.91,28.0,612094,16.9991836059543,17.6375918267965,16.8427110028067,17.5249315525302,977957.143434638,0.0,1.0
2020-06-12,28.41,29.04,27.77,28.32,467716,17.7815466216923,18.1758575816242,17.3809767576345,17.7252164845592,747280.97857302,0.0,1.0
2020-06-15,29.03,29.4,27.0,27.17,351078,18.1695986774983,18.4011781301568,16.8990411399399,17.0054425100802,560925.671551666,0.0,1.0
2020-06-16,27.47,30.13,27.37,29.28,920394,17.1932096338573,18.8580781313477,17.1306205925983,18.3260712806459,1470535.38684317,0.0,1.0
2020-06-17,27.66,27.84,27.11,27.53,498629,17.3121288122495,17.4247890865158,16.9678890853248,17.2307630586128,796671.413988161,0.0,1.0
2020-06-18,27.36,27.85,27.25,27.25,298478,17.1243616884724,17.4310479906417,17.0555137430875,17.0555137430875,476885.400376549,0.0,1.0
2020-06-19,27.4,28.27,27.4,27.93,999403,17.149397304976,17.6939219639296,17.149397304976,17.4811192236489,1596769.94549858,0.0,1.0
2020-06-22,26.08,27.37,25.57,27.21,658921,16.3232219603567,17.1306205925983,16.0040178499357,17.0304781265839,1052773.75518972,0.0,1.0
2020-06-23,26.7,27.2,26.05,26.55,768722,16.7112740161628,17.024219222458,16.304445247979,16.6173904542742,1228205.42468209,0.0,1.0
2020-06-24,26.36,26.58,26.08,26.32,576740,16.498471275882,16.6361671666519,16.3232219603567,16.4734356593784,921471.216683211,0.0,1.0
2020-06-25,26.58,26.84,26.01,26.1,580990,16.6361671666519,16.7988986739254,16.2794096314754,16.3357397686085,928261.542776257,0.0,1.0
2020-06-26,26.39,26.79,25.89,26.15,507338,16.5172479882598,16.7676041532959,16.2043027819646,16.3670342892381,810585.990445651,0.0,1.0
2020-06-29,26.23,26.56,25.85,26.21,213678,16.6160435381063,16.8250902162449,16.3753231208558,16.6033740424616,337310.98062823,0.317848,1.0
2020-06-30,26.31,26.51,25.73,25.96,397386,16.6667215206854,16.793416477133,16.2993061469872,16.445005346902,627311.474966676,0.0,1.0
2020-07-01,26.69,27.26,26.22,26.51,598422,16.9074419379359,17.2685225638116,16.6097087902839,16.793416477133,944665.860076872,0.0,1.0
2020-07-02,27.31,27.76,26.99,27.54,351150,17.3001963029235,17.5852599549307,17.0974843726073,17.4458955028383,554323.565587486,0.0,1.0
2020-07-06,27.52,28.32,27.3,28.07,642292,17.4332260071935,17.940005832984,17.2938615551011,17.7816371374245,1013918.81414871,0.0,1.0
2020-07-07,27.4,27.48,26.92,27.21,363573,17.3572090333249,17.407887015904,17.0531411378506,17.2368488246997,573934.448843342,0.0,1.0
2020-07-08,28.38,28.5,27.47,27.47,451865,17.9780143199183,18.0540312937869,17.4015522680816,17.4015522680816,713311.741319064,0.0,1.0
2020-07-09,27.65,28.49,27.25,28.49,536908,17.5155777288845,18.0476965459645,17.2621878159892,18.0476965459645,847560.179275083,0.0,1.0
2020-07-10,28.11,28.25,27.34,27.34,316787,17.806976128714,17.8956625982274,17.3192005463906,17.3192005463906,500078.312321695,0.0,1.0
2020-07-13,27.32,28.64,27.32,28.38,557768,17.3065310507459,18.1427177633002,17.3065310507459,17.9780143199183,880489.6668962,0.0,1.0
2020-07-14,26.9,27.58,26.84,27.19,793070,17.0404716422059,17.4712344941278,17.0024631552716,17.2241793290549,1251936.18157615,0.0,1.0
2020-07-15,27.09,27.87,27.05,27.49,471731,17.1608318508311,17.6549421809769,17.1354928595416,17.4142217637264,744672.105704544,0.0,1.0
2020-07-16,27.2,27.63,26.78,26.87,338661,17.2305140768773,17.5029082332397,16.9644546683373,17.0214673987387,534608.495074537,0.0,1.0
2020-07-17,26.58,27.5,26.51,27.36,369242,16.8377597118897,17.4205565115487,16.793416477133,17.3318700420354,582883.502789845,0.0,1.0
2020-07-20,25.8,26.82,25.8,26.6,310706,16.3436493817439,16.9897936596268,16.3436493817439,16.8504292075344,490478.87731575,0.0,1.0
2020-07-21,27.48,27.75,26.01,26.01,435309,17.407887015904,17.5789252071083,16.4766790860139,16.4766790860139,687176.52573636,0.0,1.0
2020-07-22,27.8,27.83,27.04,27.28,192175,17.6105989462202,17.6296031896873,17.1291581117192,17.2811920594564,303366.456547843,0.0,1.0
2020-07-23,27.98,28.22,27.45,27.6,229392,17.7246244070231,17.8766583547602,17.3888827724368,17.4839039897726,362117.019385574,0.0,1.0
2020-07-24,27.84,27.96,27.5,27.89,197302,17.6359379375097,17.7119549113783,17.4205565115487,17.6676116766216,311459.91211033,0.0,1.0
2020-07-27,28.65,28.76,27.7677,27.9,287556,18.1490525111226,18.2187347371688,17.5901377107539,17.673946424444,453934.407592411,0.0,1.0
2020-07-28,28.2,28.8,28.1,28.6,252962,17.8639888591154,18.2440737284583,17.8006413808916,18.1173787720107,399324.498926789,0.0,1.0
2020-07-29,28.51,28.57,27.77,27.82,411432,18.0603660416093,18.0983745285436,17.591594702753,17.623268441865,649484.417590176,0.0,1.0
2020-07-30,28.28,28.4,27.65,28.01,206323,17.9146668416945,17.9906838155631,17.5155777288845,17.7436286504902,325700.415841398,0.0,1.0
2020-07-31,27.92,28.32,27.55,28.2,634131,17.6866159200888,17.940005832984,17.4522302506607,17.8639888591154,1001035.90194947,0.0,1.0
2020-08-03,27.1,28.13,27.1,27.9,247349,17.1671665986535,17.8196456243588,17.1671665986535,17.673946424444,390463.846289332,0.0,1.0
2020-08-04,26.44,27.04,26.31,27.04,329000,16.7490732423763,17.1291581117192,16.6667215206854,17.1291581117192,519357.690668612,0.0,1.0
2020-08-05,26.39,27.02,26.34,26.69,378631,16.7173995032644,17.1164886160744,16.6857257641525,16.9074419379359,597704.929408958,0.0,1.0
2020-08-06,26.24,26.68,25.55,25.68,799188,16.6223782859287,16.9011071901135,16.1852806861844,16.2676324078753,1261594.02458987,0.0,1.0
2020-08-07,25.16,26.04,24.9,26.04,646211,15.9382255211115,16.4956833294811,15.7735220777296,16.4956833294811,1020105.3271874,0.0,1.0
2020-08-10,26.55,26.84,25.51,25.51,331390,16.8187554684225,17.0024631552716,16.1599416948949,16.1599416948949,523130.532251281,0.0,1.0
2020-08-11,26.62,27.57,26.57,27.28,357404,16.8630987031792,17.4648997463054,16.8314249640673,17.2811920594564,564196.097494603,0.0,1.0
2020-08-12,26.25,27.01,26.07,27.01,341168,16.6287130337511,17.1101538682521,16.5146875729482,17.1101538682521,538566.032249327,0.0,1.0
2020-08-13,26.54,26.6,26.05,26.05,156349,16.8124207206001,16.8504292075344,16.5020180773035,16.5020180773035,246811.719083121,0.0,1.0
2020-08-14,26.29,26.49,26.19,26.49,106838,16.6540520250406,16.7807469814882,16.5907045468168,16.7807469814882,168653.91171931,0.0,1.0
2020-08-17,25.66,26.245,25.4254,26.245,226465,16.2549629122306,16.6255456598399,16.1063497283175,16.6255456598399,357496.472392909,0.0,1.0
2020-08-18,26.48,26.52,25.83,25.83,221774,16.7744122336659,16.7997512249554,16.3626536252111,16.3626536252111,350091.284165168,0.0,1.0
2020-08-19,26.61,27.12,26.39,26.54,204027,16.8567639553568,17.1798360942983,16.7173995032644,16.8124207206001,322075.962170349,0.0,1.0
2020-08-20,26.84,26.87,26.11,26.24,151003,17.0024631552716,17.0214673987387,16.5400265642377,16.6223782859287,238372.551258457,0.0,1.0
2020-08-21,26.59,26.82,26.43,26.8,256222,16.844094459712,16.9897936596268,16.7427384945539,16.9771241639821,404470.717989341,0.0,1.0
2020-08-24,27.31,27.37,26.76,26.76,203296,17.3001963029235,17.3382047898578,16.9517851726925,16.9517851726925,320922.009368286,0.0,1.0
2020-08-25,27.89,27.95,27.1438,27.65,131361,17.6676116766216,17.7056201635559,17.1949127941155,17.5155777288845,207365.792109178,0.0,1.0
2020-08-26,28.19,28.58,27.7,28.0,211052,17.8576541112931,18.1047092763659,17.5472514679964,17.7372939026678,333165.590671707,0.0,1.0
2020-08-27,28.11,28.5,27.84,28.22,186493,17.806976128714,18.0540312937869,17.6359379375097,17.8766583547602,294396.88086888,0.0,1.0
2020-08-28,28.76,28.89,28.33,28.4,155790,18.2187347371688,18.3010864588598,17.9463405808064,17.9906838155631,245929.284587425,0.0,1.0
2020-08-31,28.06,28.7,27.95,28.7,188963,17.7753023896021,18.1807262502345,17.7056201635559,18.1807262502345,298296.010035905,0.0,1.0
2020-09-01,30.19,30.26,28.11,28.35,282399,19.1246036757693,19.168946910526,17.806976128714,17.9590100764512,445793.594185792,0.0,1.0
2020-09-02,30.23,30.875,30.09,30.1,402105,19.1499426670589,19.5585339016025,19.0612561975455,19.0675909453679,634760.863848941,0.0,1.0
2020-09-03,29.79,30.37,29.32,30.18,183137,18.8712137628741,19.2386291365722,18.5734806152222,19.118268927947,289099.116705098,0.0,1.0
2020-09-04,29.89,30.32,29.315,30.19,193463,18.9345612410979,19.2069553974603,18.570313241311,19.1246036757693,305399.686655993,0.0,1.0
2020-09-08,29.14,29.54,29.01,29.47,151176,18.4594551544193,18.7128450673145,18.3771034327283,18.6685018325579,238645.648159629,0.0,1.0
2020-09-09,29.59,29.9,29.42,29.435,148064,18.7445188064265,18.9408959889203,18.636828093446,18.6463302151795,233733.061128137,0.0,1.0
2020-09-10,28.49,29.75,28.43,29.75,324340,18.0476965459645,18.8458747715846,18.0096880590302,18.8458747715846,512001.43887981,0.0,1.0
2020-09-11,28.0,28.84,27.94,28.52,379384,17.7372939026678,18.2694127197479,17.6992854157335,18.0667007894316,598893.611296719,0.0,1.0
2020-09-14,27.7,28.34,27.7,28.26,431029,17.5472514679964,17.9526753286288,17.5472514679964,17.9019973460497,680420.139973254,0.0,1.0
2020-09-15,27.56,28.11,27.5,27.84,350630,17.458564998483,17.806976128714,17.4205565115487,17.6359379375097,553502.696289166,0.0,1.0
2020-09-16,27.77,27.93,27.31,27.56,249848,17.591594702753,17.6929506679111,17.3001963029235,17.458564998483,394408.754705689,0.0,1.0
2020-09-17,27.36,27.862,27.2178,27.53,99176,17.3318700420354,17.649874382719,17.2417899280011,17.4395607550159,156558.718327508,0.0,1.0
2020-09-18,27.14,27.48,26.86,27.22,807743,17.192505589943,17.407887015904,17.0151326509163,17.2431835725221,1275098.90314206,0.0,1.0
2020-09-21,26.78,26.86,26.32,26.71,311255,16.9644546683373,17.0151326509163,16.6730562685078,16.9201114335806,491345.5258634,0.0,1.0
2020-09-22,26.17,27.05,26.17,26.91,187033,16.578035051172,17.1354928595416,16.578035051172,17.0468063900282,295249.32206329,0.0,1.0
2020-09-23,25.7,26.33,25.47,26.2,217990,16.2803019035201,16.6793910163301,16.1346027036053,16.5970392946392,344117.881425078,0.0,1.0
2020-09-24,26.13,26.47,25.32,25.62,200071,16.5526960598825,16.7680774858435,16.0395814862696,16.2296239209411,315831.04112389,0.0,1.0
2020-09-25,25.9,26.07,25.66,25.79,199396,16.4069968599677,16.5146875729482,16.2549629122306,16.3373146339215,314765.489630877,0.0,1.0
2020-09-28,25.7,26.31,25.48,25.99,249140,16.4758131259866,16.8668732818952,16.3347750369704,16.6617269705989,388624.097095456,0.308633,1.0
2020-09-29,25.04,25.72,24.92,25.64,302377,16.0526988589379,16.4886347704426,15.9757689922018,16.4373481926185,471666.487145511,0.0,1.0
2020-09-30,25.55,25.63,25.08,25.25,209191,16.3796507925665,16.4309373703905,16.07834214785,16.1873261257261,326309.157483725,0.0,1.0
2020-10-01,25.66,25.93,25.51,25.66,86963,16.4501698370746,16.6232620372308,16.3540075036544,16.4501698370746,135650.306477129,0.0,1.0
2020-10-02,25.85,25.94,25.11,25.15,54352,16.5719754594068,16.6296728594589,16.097574614534,16.123217903446,84781.6365309952,0.0,1.0
2020-10-05,26.08,26.31,25.89,26.17,82008,16.719424370651,16.8668732818952,16.5976187483188,16.7771217707031,127921.188707571,0.0,1.0
2020-10-06,25.88,26.534,25.87,26.41,141830,16.5912079260908,17.0104756998027,16.5847971038628,16.9309815041753,221235.272100218,0.0,1.0
2020-10-07,25.67,26.176,25.52,26.1,178743,16.4565806593026,16.7809682640399,16.3604183258824,16.732246015107,278814.469724384,0.0,1.0
2020-10-08,26.03,26.16,25.77,25.86,163950,16.687370259511,16.7707109484751,16.5206888815827,16.5783862816348,255739.426502367,0.0,1.0
2020-10-09,26.33,26.415,26.21,26.22,121706,16.8796949263513,16.9341869152893,16.8027650596151,16.8091758818431,189844.602878299,0.0,1.0
2020-10-12,25.8,26.36,25.45,26.36,128012,16.5399213482667,16.8989273930353,16.3155425702864,16.8989273930353,199681.094635079,0.0,1.0
2020-10-13,25.27,25.91,25.13,25.73,424435,16.2001477701822,16.6104403927748,16.11039625899,16.4950455926706,662060.161558599,0.0,1.0
2020-10-14,25.67,25.81,24.88,25.12,318973,16.4565806593026,16.5463321704947,15.9501257032898,16.103985436762,497553.962121011,0.0,1.0
2020-10-15,25.27,25.445,25.02,25.36,287003,16.2001477701822,16.3123371591723,16.0398772144819,16.2578451702343,447685.163918627,0.0,1.0
2020-10-16,25.53,25.64,25.1713,25.32,126263,16.3668291481104,16.4373481926185,16.1368729547917,16.2322018813222,196952.895446591,0.0,1.0
2020-10-19,26.2,26.3151,25.5,25.71,150448,16.7963542373871,16.8701428012315,16.3475966814264,16.4822239482146,234678.165528687,0.0,1.0
2020-10-20,26.93,26.96,26.22,26.49,161697,17.2643442600319,17.2835767267159,16.8091758818431,16.9822680819994,252225.056707248,0.0,1.0
2020-10-21,26.99,27.22,26.74,26.94,211670,17.3028091933999,17.4502581046442,17.1425386376997,17.2707550822599,330176.056161978,0.0,1.0
2020-10-22,26.23,27.1165,26.18,26.95,331748,16.8155867040712,17.3839060945843,16.7835325929311,17.2771659044879,517481.203191871,0.0,1.0
2020-10-23,26.68,26.68,26.1,26.4,200578,17.1040737043316,17.1040737043316,16.732246015107,16.9245706819473,312874.063366831,0.0,1.0
2020-10-26,26.94,27.02,26.02,26.35,184561,17.2707550822599,17.322041660084,16.6809594372829,16.8925165708073,287889.748671568,0.0,1.0
2020-10-27,26.34,26.87,26.32,26.81,237206,16.8861057485793,17.2258793266638,16.8732841041233,17.1874143932958,370008.700231293,0.0,1.0
2020-10-28,25.05,25.95,25.01,25.81,288535,16.0591096811659,16.6360836816869,16.0334663922539,16.5463321704947,450074.872984818,0.0,1.0
2020-10-29,24.77,25.0,24.18,24.96,185164,15.8796066587816,16.0270555700259,15.501368147329,16.0014122811138,288830.345647359,0.0,1.0
2020-10-30,25.49,25.49,24.5,24.65,186384,16.3411858591984,16.3411858591984,15.7065144586254,15.8026767920455,290733.377671347,0.0,1.0
2020-11-02,25.73,26.16,25.4,25.51,98011,16.4950455926706,16.7707109484751,16.2834884591463,16.3540075036544,152883.665330428,0.0,1.0
2020-11-03,26.27,26.39,25.85,26.2,102867,16.8412299929832,16.9181598597193,16.5719754594068,16.7963542373871,160458.356730827,0.0,1.0
2020-11-04,26.3,26.78,26.24,26.26,77606,16.8604624596672,17.1681819266117,16.8219975262992,16.8348191707552,121054.674798065,0.0,1.0
2020-11-05,27.0,27.18,26.55,26.55,116797,17.309220015628,17.4246148157321,17.0207330153675,17.0207330153675,182187.238775218,0.0,1.0
2020-11-06,27.24,27.24,26.63,26.63,213632,17.4630797491002,17.4630797491002,17.0720195931916,17.0720195931916,333236.506023506,0.0,1.0
2020-11-09,29.16,29.75,28.64,28.86,475823,18.6939576168782,19.0721961283308,18.3605948610217,18.5016329500379,742218.366188692,0.0,1.0
2020-11-10,29.28,29.39,29.03,29.37,167242,18.7708874836143,18.8414065281224,18.6106169279141,18.8285848836664,260874.493242507,0.0,1.0
2020-11-11,29.35,29.45,29.13,29.33,77793,18.8157632392104,18.8798714614905,18.6747251501942,18.8029415947544,121346.369050922,0.0,1.0
2020-11-12,28.84,29.3,28.2,29.22,213732,18.4888113055819,18.7837091280703,18.0785186829892,18.7324225502463,333392.49225498,0.0,1.0
2020-11-13,29.22,29.69,28.98,29.27,135022,18.7324225502463,19.0337311949627,18.578562816774,18.7644766613863,210615.729461437,0.0,1.0
2020-11-16,31.13,31.14,29.48,30.08,163167,19.9568895957962,19.9633004180242,18.8991039281745,19.2837532618551,254518.054309923,0.0,1.0
2020-11-17,29.61,30.76,29.46,30.76,317080,18.9824446171387,19.7196891733598,18.8862822837185,19.7196891733598,494601.142759199,0.0,1.0
2020-11-18,30.24,30.66,29.61,29.67,429425,19.3863264175033,19.6555809510797,18.9824446171387,19.0209095505067,669843.874509176,0.0,1.0
2020-11-19,29.87,30.26,29.63,30.0,221724,19.1491259950669,19.3991480619593,18.9952662615947,19.2324666840311,345858.91187442,0.0,1.0
2020-11-20,30.18,30.38,29.5,29.76,114590,19.3478614841352,19.4760779286955,18.9119255726305,19.0786069505588,178744.622646578,0.0,1.0
2020-11-23,30.39,30.65,30.25,30.25,98852,19.4824887509235,19.6491701288517,19.3927372397313,19.3927372397313,154195.509537127,0.0,1.0
2020-11-24,31.34,31.43,30.79,31.0,243263,20.0915168625844,20.1492142626365,19.7389216400439,19.8735489068321,379456.786271703,0.0,1.0
2020-11-25,30.85,31.44,30.71,31.35,100029,19.7773865734119,20.1556250848646,19.6876350622198,20.0979276848125,156031.467481582,0.0,1.0
2020-11-27,30.79,30.88,30.3,30.73,118041,19.7389216400439,19.796619040096,19.4247913508714,19.7004567066758,184127.70749476,0.0,1.0
2020-11-30,30.45,31.3,30.3,30.7,459541,19.5209536842915,20.0658735736724,19.4247913508714,19.6812242399918,716820.687980023,0.0,1.0
2020-12-01,32.3,32.3,31.005,31.04,202400,20.7069557964734,20.7069557964734,19.8767543179461,19.8991921957441,315716.132504296,0.0,1.0
2020-12-02,32.94,32.96,32.215,32.5,150249,21.1172484190661,21.1300700635221,20.6524638075354,20.8351722410336,234367.752928053,0.0,1.0
2020-12-03,33.41,33.5,32.83,33.0,256149,21.4185570637826,21.4762544638347,21.046729374558,21.1557133524342,399557.1720595,0.0,1.0
2020-12-04,35.22,35.41,33.52,33.52,494615,22.5789158870525,22.7007215093847,21.4890761082907,21.4890761082907,771531.298807371,0.0,1.0
2020-12-07,35.38,35.95,34.63,35.16,222907,22.6814890427006,23.0469059096972,22.2006773755999,22.5404509536844,347704.228992762,0.0,1.0
2020-12-08,36.05,36.21,35.04,35.04,148247,23.1110141319773,23.2135872876255,22.4635210869483,22.4635210869483,231244.908573935,0.0,1.0
2020-12-09,37.34,37.82,36.03,36.18,823079,23.9380101993907,24.2457296663352,23.0981924875213,23.1943548209415,1283889.91415762,0.0,1.0
2020-12-10,38.1,38.85,37.02,37.02,385043,24.4252326887194,24.9060443558202,23.7328638880943,23.7328638880943,600614.065256184,0.0,1.0
2020-12-11,37.89,38.66,37.25,37.63,381657,24.2906054219312,24.784238733488,23.8803127993386,24.123924044003,595332.371458459,0.0,1.0
2020-12-14,38.55,38.68,37.83,38.41,245499,24.7137196889799,24.797060377944,24.2521404885632,24.6239681777878,382944.638407471,0.0,1.0
2020-12-15,40.66,40.74,38.68,38.91,462171,26.0664031790901,26.1176897569142,24.797060377944,24.9445092891883,720923.1258678,0.0,1.0
2020-12-16,40.82,40.93,39.78,40.7,225924,26.1689763347383,26.2394953792464,25.5022508230252,26.0920464680021,352410.333596346,0.0,1.0
2020-12-17,41.28,41.4,40.521,40.99,161734,26.4638741572267,26.5408040239629,25.9772927501208,26.2779603126144,252282.771612894,0.0,1.0
2020-12-18,41.98,42.0,40.4,41.28,484809,26.9126317131875,26.9254533576435,25.8997218011618,26.4638741572267,756235.288948986,0.0,1.0
2020-12-21,39.71,41.83,39.6,41.17,439242,25.4573750674291,26.8164693797673,25.386856022921,26.3933551127186,685157.042853023,0.0,1.0
2020-12-22,40.08,40.71,39.56,39.9,347684,25.6945754898655,26.0984572902302,25.361212734009,25.5791806897613,542339.169039642,0.0,1.0
2020-12-23,40.04,40.4,39.65,40.32,131028,25.6689322009535,25.8997218011618,25.4189101340611,25.8484352233377,204385.639376348,0.0,1.0
2020-12-24,40.28,40.38,39.81,40.06,36056,25.8227919344257,25.8869001567058,25.5214832897092,25.6817538454095,56242.3956204293,0.0,1.0
2020-12-28,40.6,40.74,40.18,40.35,90875,26.027938245722,26.1176897569142,25.7586837121456,25.8676676900218,141752.487852411,0.0,1.0
2020-12-29,40.51,40.6,39.73,40.28,315371,26.1754281862285,26.2335814455907,25.6714332717566,26.0268143011919,488079.091547453,0.320064,1.0
2020-12-30,40.95,41.54,40.76,40.76,86570,26.4597330097768,26.840959932262,26.3369650177901,26.3369650177901,133978.732842471,0.0,1.0
2020-12-31,40.18,40.8973,39.56,40.75,58682,25.9621995685673,26.4256810456836,25.5615882262948,26.3305035445276,90818.2973392849,0.0,1.0
2021-01-04,39.65,40.785,39.41,40.16,131278,25.6197414856569,26.3531187009462,25.4646661273579,25.9492766220424,203170.38339025,0.0,1.0
2021-01-05,39.51,39.58,39.09,39.51,125647,25.5292808599825,25.5745111728197,25.2578989829591,25.5292808599825,194455.652598567,0.0,1.0
2021-01-06,40.26,40.61,39.73,39.91,131963,26.013891354667,26.2400429188531,25.6714332717566,25.7877397904809,204230.513134932,0.0,1.0
2021-01-07,39.71,41.06,39.68,40.65,240502,25.6585103252317,26.5308092156639,25.6391259054443,26.265888811903,372209.23190574,0.0,1.0
2021-01-08,39.89,40.11,39.39,40.11,237190,25.774816843956,25.9169692557301,25.4517431808329,25.9169692557301,367083.465899338,0.0,1.0
2021-01-11,38.77,39.5,38.38,39.36,153738,25.0511318385604,25.52281938672,24.7991343813244,25.4323587610455,237930.257938498,0.0,1.0
2021-01-12,39.86,39.905,38.8,38.8,302103,25.7554324241686,25.7845090538497,25.0705162583477,25.0705162583477,467545.074828567,0.0,1.0
2021-01-13,39.41,40.0,39.28,40.0,91214,25.4646661273579,25.845893049843,25.3806669749459,25.845893049843,141165.948221013,0.0,1.0
2021-01-14,39.8,40.0,39.3207,39.5,194413,25.7166635845938,25.845893049843,25.4069651711241,25.52281938672,300880.297887298,0.0,1.0
2021-01-15,38.76,39.35,38.62,39.35,96532,25.0446703652979,25.4258972877831,24.9542097396235,25.4258972877831,149396.269362937,0.0,1.0
2021-01-19,38.5,39.485,38.48,38.85,200660,24.8766720604739,25.5131271768263,24.863749113949,25.1028236246601,310548.371631862,0.0,1.0
2021-01-20,38.81,38.93,38.36,38.8,118536,25.0769777316102,25.1545154107597,24.7862114347995,25.0705162583477,183450.422504507,0.0,1.0
2021-01-21,37.6,38.92,37.05,38.88,155810,24.2951394668525,25.1480539374973,23.9397584374171,25.1222080444474,241136.956961827,0.0,1.0
2021-01-22,36.17,37.17,36.17,37.17,240000,23.3711487903206,24.0172961165666,23.3711487903206,24.0172961165666,371432.319304528,0.0,1.0
2021-01-25,35.06,36.325,34.92,35.94,277791,22.6539252581874,23.4713016258887,22.563464632513,23.222534905284,429918.980883019,0.0,1.0
2021-01-26,34.54,35.415,34.34,35.22,344189,22.3179286485395,22.8833075590048,22.1886991832903,22.7573088303868,532678.827287943,0.0,1.0
2021-01-27,33.88,34.535,33.65,34.3,315389,21.8914714132171,22.3146979119082,21.7428575281805,22.1628532902404,488106.948971399,0.0,1.0
2021-01-28,34.76,35.0,33.95,33.95,262577,22.4600810603136,22.6151564186127,21.9367017260543,21.9367017260543,406373.267108439,0.0,1.0
2021-01-29,35.19,36.18,34.4,34.71,340951,22.7379244105994,23.377610263583,22.227468022865,22.4277736940013,527667.58624666,0.0,1.0
2021-02-01,35.87,36.365,35.54,35.54,150429,23.1773045924467,23.4971475189386,22.9640759747855,22.9640759747855,232809.134836088,0.0,1.0
2021-02-02,36.64,37.15,36.41,36.41,162605,23.6748380336562,24.0043731700417,23.5262241486196,23.5262241486196,251653.134502137,0.0,1.0
2021-02-03,36.24,36.96,36.24,36.59,123182,23.4163791031578,23.881605178055,23.4163791031578,23.6425306673439,190640.733152377,0.0,1.0
2021-02-04,35.96,36.34,35.38,36.34,173645,23.2354578518089,23.4809938357824,22.8606924025862,23.4809938357824,268739.021190145,0.0,1.0
2021-02-05,36.44,36.86,36.12,36.5,128866,23.545608568407,23.8169904454304,23.3388414240083,23.5843774079818,199437.488581239,0.0,1.0
2021-02-08,36.76,37.09,36.51,36.81,184758,23.7523757128058,23.965604330467,23.5908388812442,23.7846830791181,285937.885208608,0.0,1.0
2021-02-09,36.48,36.83,36.15,36.67,256932,23.5714544614568,23.797606025643,23.3582258437956,23.6942224534436,397636.869431464,0.0,1.0
2021-02-10,36.52,37.16,36.38,36.71,111784,23.5973003545067,24.0108346433042,23.5068397288322,23.7200683464934,173000.793254739,0.0,1.0
2021-02-11,36.05,36.93,35.9,36.63,128442,23.293611111171,23.8622207582676,23.1966890122341,23.6683765603938,198781.291483801,0.0,1.0
2021-02-12,36.45,36.52,35.86,36.29,179341,23.5520700416695,23.5973003545067,23.1708431191843,23.4486864694701,277554.348234973,0.0,1.0
2021-02-16,35.9,37.01,35.78,36.78,330481,23.1966890122341,23.9139125443673,23.1191513330846,23.7652986593307,511463.851317,0.0,1.0
2021-02-17,35.88,36.01,35.5233,35.74,98201,23.1837660657092,23.2677652181212,22.9532853144372,23.0933054400348,151979.271616767,0.0,1.0
2021-02-18,35.48,35.84,35.3,35.7,129164,22.9253071352108,23.1579201726594,22.8090006164865,23.0674595469849,199898.683711042,0.0,1.0
2021-02-19,35.53,35.73,34.99,35.65,177390,22.9576145015231,23.0868439667723,22.6086949453502,23.0351521806726,274534.91300596,0.0,1.0
2021-02-22,35.31,35.41,34.91,35.25,792413,22.8154620897489,22.8800768223735,22.5570031592505,22.7766932501742,1226365.82682108,0.0,1.0
2021-02-23,35.79,36.0,35.09,35.47,239486,23.1256128063471,23.2613037448587,22.6733096779748,22.9188456619483,370636.835087351,0.0,1.0
2021-02-24,35.88,36.085,35.46,35.85,559577,23.1837660657092,23.3162262675897,22.9123841886859,23.1643816459218,866020.762247793,0.0,1.0
2021-02-25,33.41,35.72,33.3,35.72,780986,21.5877821698814,23.0803824935098,21.5167059639943,23.0803824935098,1208681.00551819,0.0,1.0
2021-02-26,33.45,33.69,32.83,33.2,334883,21.6136280629312,21.7687034212303,21.2130167206587,21.4520912313697,518276.539106911,0.0,1.0
2021-03-01,34.36,34.78,33.915,33.98,205009,22.2016221298152,22.4730040068385,21.9140865696357,21.9560861458417,317279.034784592,0.0,1.0
2021-03-02,33.68,34.15,33.6,34.15,219994,21.7622419479678,22.0659311913035,21.7105501618682,22.0659311913035,340470.340221169,0.0,1.0
2021-03-03,33.49,33.74,33.34,33.52,168069,21.6394739559811,21.8010107875426,21.5425518570442,21.6588583757685,260109.41030497,0.0,1.0
2021-03-04,33.25,34.16,33.06,33.56,301459,21.484398597682,22.072392664566,21.3616306056953,21.6847042688183,466548.3981051,0.0,1.0
2021-03-05,33.41,34.06,32.99,33.69,192743,21.5877821698814,22.0077779319413,21.316400292858,21.7687034212303,298295.747998803,0.0,1.0
2021-03-08,33.01,33.58,32.86,33.3,187477,21.329323239383,21.6976272153432,21.2324011404461,21.5167059639943,290145.903859396,0.0,1.0
2021-03-09,33.49,34.0,32.9,33.21,298500,21.6394739559811,21.9690090923666,21.2582470334959,21.4585527046322,461968.947135007,0.0,1.0
2021-03-10,34.09,34.17,33.62,33.82,194617,22.0271623517287,22.0788541378284,21.7234731083931,21.8527025736423,301196.015358707,0.0,1.0
2021-03-11,34.54,34.82,34.23,34.31,221432,22.3179286485395,22.4988498998884,22.1176229774032,22.1693147635029,342695.838867668,0.0,1.0
2021-03-12,34.39,34.65,33.99,34.47,128437,22.2210065496026,22.3890048544265,21.9625476191041,22.2726983357022,198773.553310482,0.0,1.0
2021-03-15,34.57,34.68,34.135,34.24,217804,22.3373130683268,22.4083892742139,22.0562389814098,22.1240844506656,337081.020307516,0.0,1.0
2021-03-16,34.12,34.86,34.04,34.61,166792,22.0465467715161,22.5246957929382,21.9948549854164,22.3631589613767,258133.080839337,0.0,1.0
2021-03-17,34.07,34.19,33.81,33.94,167208,22.0142394052038,22.0917770843533,21.8462411003798,21.9302402527918,258776.896859465,0.0,1.0
2021-03-18,33.58,33.9,33.42,33.85,179778,21.6976272153432,21.904394359742,21.5942436431439,21.8720869934297,278230.66458304,0.0,1.0
2021-03-19,33.47,33.82,33.16,33.5,319203,21.6265510094562,21.8527025736423,21.4262453383199,21.6459354292435,494009.627579014,0.0,1.0
2021-03-22,33.1,33.18,32.045,33.12,243143,21.3874764987451,21.4391682848448,20.7057910695555,21.40039944527,376296.535052755,0.0,1.0
2021-03-23,32.92,33.48,32.86,32.93,161288,21.2711699800208,21.6330124827186,21.2324011404461,21.2776314532833,249614.899649954,0.0,1.0
2021-03-24,32.62,33.42,32.61,33.18,128549,21.077325782147,21.5942436431439,21.0708643088845,21.4391682848448,198946.888392824,0.0,1.0
2021-03-25,33.02,33.04,32.27,32.41,127380,21.3357847126454,21.3487076591703,20.8511742179609,20.9416348436353,197137.703470879,0.0,1.0
2021-03-26,32.07,33.58,31.86,33.3,341534,20.7219447527117,21.6976272153432,20.5862538142,21.5167059639943,528569.857255636,0.0,1.0
2021-03-29,32.06,32.22,31.34,31.8,201208,20.7154832794492,20.8188668516486,20.250257204552,20.5474849746252,311396.475427607,0.0,1.0
2021-03-30,31.96,32.25,31.63,32.25,131117,20.6508685468246,20.838251271436,20.4376399291634,20.838251271436,202921.214209383,0.0,1.0
2021-03-31,31.99,32.4,31.72,31.83,237068,20.670252966612,20.9351733703729,20.4957931885255,20.5668693944126,366894.654470358,0.0,1.0
2021-04-01,31.98,32.09,31.68,32.09,89805,20.709662138187,20.7808961230276,20.5153876340765,20.7808961230276,138677.486906188,0.070991,1.0
2021-04-05,32.56,32.8,32.07,32.22,316498,21.0852595128008,21.2406791160893,20.7679444894202,20.8650817414755,488738.346983292,0.0,1.0
2021-04-06,32.58,32.72,32.41,32.41,104110,21.0982111464082,21.1888725816598,20.9881222607455,20.9881222607455,160767.364420725,0.0,1.0
2021-04-07,32.8,33.08,32.59,32.61,88825,21.2406791160893,21.4220019865925,21.1046869632119,21.1176385968192,137164.164294216,0.0,1.0
2021-04-08,33.22,33.32,32.791,32.83,184439,21.5126634218441,21.5774215898809,21.234850880966,21.2601065665003,284811.9481932,0.0,1.0
2021-04-09,33.24,33.33,32.97,33.04,174858,21.5256150554515,21.5838974066846,21.3507680017519,21.3960987193777,270016.903351061,0.0,1.0
2021-04-12,32.45,33.5,32.32,33.08,122395,21.0140255279603,21.6939862923473,20.9298399095124,21.4220019865925,189003.184787961,0.0,1.0
2021-04-13,32.36,32.53,32.02,32.34,99611,20.9557431767271,21.0658320623898,20.7355654054018,20.9427915431197,153819.97826638,0.0,1.0
2021-04-14,32.97,33.22,32.43,32.47,180242,21.3507680017519,21.5126634218441,21.0010738943529,21.0269771615676,278330.912476422,0.0,1.0
2021-04-15,33.56,33.6,32.9,33.09,138587,21.7328411931694,21.7587444603841,21.3054372841261,21.4284778033962,214006.980433916,0.0,1.0
2021-04-16,33.85,34.16,33.49,33.52,197610,21.9206398804763,22.1213902013905,21.6875104755436,21.7069379259547,305150.695256742,0.0,1.0
2021-04-19,33.14,33.78,32.78,33.78,207236,21.4608568874146,21.8753091628505,21.2277274824819,21.8753091628505,320015.22940249,0.0,1.0
2021-04-20,32.36,32.975,32.25,32.91,283189,20.9557431767271,21.3540059101538,20.8845091918866,21.3119131009298,437302.364450491,0.0,1.0
2021-04-21,32.67,32.84,32.19,32.4,252189,21.1564934976414,21.266582383304,20.8456542910644,20.9816464439418,389431.955296303,0.0,1.0
2021-04-22,32.14,32.85,32.035,32.69,189616,20.813275207046,21.2730582001077,20.7452791306073,21.1694451312487,292806.306521949,0.0,1.0
2021-04-23,31.62,32.3,31.62,32.27,189790,20.4765327332544,20.916888275905,20.4765327332544,20.8974608254939,293074.998495911,0.0,1.0
2021-04-26,31.5,31.895,31.5,31.82,95640,20.3988229316101,20.6546176953557,20.3988229316101,20.6060490693281,147687.933274403,0.0,1.0
2021-04-27,31.87,32.11,31.43,31.76,270161,20.6384281533465,20.793847756635,20.3534922139843,20.567194168506,417184.438951757,0.0,1.0
2021-04-28,31.49,32.4,31.49,32.11,183899,20.3923471148064,20.9816464439418,20.3923471148064,20.793847756635,283978.076549869,0.0,1.0
2021-04-29,30.85,31.6,30.59,31.6,160924,19.9778948393706,20.463581099647,19.8095236024747,20.463581099647,248499.926539628,0.0,1.0
2021-04-30,29.93,30.66,29.86,30.66,177104,19.3821196934315,19.8548543201005,19.3367889758057,19.8548543201005,273485.19170462,0.0,1.0
2021-05-03,29.0,30.39,28.72,30.07,574296,18.7798687306887,19.680007266401,18.5985458601855,19.4727811286831,886831.757923009,0.0,1.0
2021-05-04,28.72,29.3475,28.22,28.99,383241,18.5985458601855,19.0049033646168,18.2747550200012,18.773392913885,591803.337892257,0.0,1.0
2021-05-05,29.15,30.41,28.71,30.28,346500,18.877005982744,19.6929589000084,18.5920700433818,19.6087732815605,535067.637804063,0.0,1.0
2021-05-06,30.1,30.1,29.098,29.12,230104,19.4922085790941,19.4922085790941,18.8433317353648,18.8575785323329,355328.149290812,0.0,1.0
2021-05-07,30.71,31.28,29.985,30.03,342582,19.887233404119,20.256354961929,19.4177366858517,19.4468778614683,529017.435769672,0.0,1.0
2021-05-10,31.95,32.17,30.51,30.79,416624,20.690234687776,20.8327026574571,19.7577170680452,19.9390399385484,643353.591724329,0.0,1.0
2021-05-11,30.88,31.63,30.81,31.53,347437,19.9973222897816,20.483008550058,19.9519915721558,20.4182503820212,536514.559525918,0.0,1.0
2021-05-12,30.29,31.22,30.29,30.68,182781,19.6152490983642,20.2175000611069,19.6152490983642,19.8678059537079,282251.653406824,0.0,1.0
2021-05-13,30.27,30.81,30.14,30.33,187314,19.6022974647568,19.9519915721558,19.5181118463089,19.6411523655789,289251.542590564,0.0,1.0
2021-05-14,31.82,31.88,30.48,30.53,656979,20.6060490693281,20.6449039701502,19.7382896176342,19.7706687016526,1014511.40437771,0.0,1.0
2021-05-17,30.8,31.76,30.58,31.58,237653,19.9455157553521,20.567194168506,19.803047785671,20.4506294660396,366985.36602323,0.0,1.0
2021-05-18,30.81,31.42,30.81,30.82,330353,19.9519915721558,20.3470163971806,19.9519915721558,19.9584673889595,510133.33146172,0.0,1.0
2021-05-19,30.47,30.64,30.26,30.44,216185,19.7318138008305,19.8419026864932,19.5958216479531,19.7123863504194,333834.335580582,0.0,1.0
2021-05-20,30.0,30.25,29.39,30.25,229517,19.4274504110573,19.5893458311494,19.0324255860324,19.5893458311494,354421.699930376,0.0,1.0
2021-05-21,29.48,30.45,29.45,30.11,120352,19.0907079372656,19.7188621672231,19.0712804868546,19.4986843958978,185848.370404025,0.0,1.0
2021-05-24,29.46,29.87,29.26,29.58,162688,19.0777563036582,19.3432647926094,18.9482399675845,19.1554661053025,251223.907241177,0.0,1.0
2021-05-25,29.16,29.65,29.073,29.49,134249,18.8834817995477,19.2007968229283,18.8271421933556,19.0971837540693,207308.211565823,0.0,1.0
2021-05-26,29.3,29.44,29.08,29.18,87235,18.9741432347993,19.0648046700509,18.8316752651182,18.896433433155,134708.87556663,0.0,1.0
2021-05-27,30.0,30.18,29.37,29.46,369257,19.4274504110573,19.5440151135236,19.0194739524251,19.0777563036582,570209.150743477,0.0,1.0
2021-05-28,30.02,30.69,29.78,30.06,129209,19.4404020446646,19.8742817705116,19.2849824413762,19.4663053118794,199525.409561401,0.0,1.0
2021-06-01,30.77,30.9,30.29,30.29,219076,19.9260883049411,20.010273923389,19.6152490983642,19.6152490983642,338298.637285896,0.0,1.0
2021-06-02,30.78,31.255,30.49,30.82,481634,19.9325641217448,20.2401654199198,19.7447654344379,19.9584673889595,743742.4723409,0.0,1.0
2021-06-03,31.36,31.48,30.58,30.58,326832,20.3081614963585,20.3858712980028,19.803047785671,19.803047785671,504696.179505853,0.0,1.0
2021-06-04,31.19,31.97,30.97,31.5,440888,20.1980726106959,20.7031863213834,20.0556046410148,20.3988229316101,680822.224231336,0.0,1.0
2021-06-07,30.7,31.28,30.28,31.22,331656,19.8807575873153,20.256354961929,19.6087732815605,20.2175000611069,512145.432852942,0.0,1.0
2021-06-08,31.2,31.31,30.42,30.5,331347,20.2045484274996,20.2757824123401,19.6994347168121,19.7512412512416,511668.272968146,0.0,1.0
2021-06-09,31.28,31.52,31.11,31.11,516027,20.256354961929,20.4117745652175,20.1462660762664,20.1462660762664,796852.374987354,0.0,1.0
2021-06-10,31.28,31.64,31.16,31.39,497106,20.256354961929,20.4894843668617,20.1786451602848,20.3275889467696,767634.439129084,0.0,1.0
2021-06-11,31.26,31.305,30.87,31.25,260668,20.2434033283217,20.2725445039383,19.9908464729779,20.236927511518,402525.284303346,0.0,1.0
2021-06-14,31.42,31.98,31.27,31.27,575524,20.3470163971806,20.709662138187,20.2498791451254,20.2498791451254,888728.043808216,0.0,1.0
2021-06-15,30.24,31.41,29.71,31.41,323583,19.5828700143457,20.340540580377,19.2396517237504,20.340540580377,499679.051785145,0.0,1.0
2021-06-16,30.25,30.58,29.94,30.15,221303,19.5893458311494,19.803047785671,19.3885955102352,19.5245876631126,341737.585711263,0.0,1.0
2021-06-17,29.54,30.41,29.45,30.4,187172,19.1295628380877,19.6929589000084,19.0712804868546,19.6864830832047,289032.265232503,0.0,1.0
2021-06-18,29.17,29.68,29.17,29.25,391939,18.8899576163513,19.2202242733393,18.8899576163513,18.9417641507808,605234.848176876,0.0,1.0
2021-06-21,29.37,29.63,29.23,29.34,211128,19.0194739524251,19.1878451893209,18.9288125171735,19.000046502014,326025.282061461,0.0,1.0
2021-06-22,28.7,29.35,28.69,29.35,222261,18.5855942265781,19.0065223188177,18.5791184097744,19.0065223188177,343216.935774803,0.0,1.0
2021-06-23,28.77,29.2399,28.69,28.78,86505,18.6309249442039,18.9352235758091,18.5791184097744,18.6374007610076,133581.604641387,0.0,1.0
2021-06-24,29.2,29.4,28.77,28.77,292092,18.9093850667624,19.0389014028361,18.6309249442039,18.6309249442039,451050.437118224,0.0,1.0
2021-06-25,29.36,29.71,29.33,29.48,207838,19.0129981356214,19.2396517237504,18.9935706852103,19.0907079372656,320944.841864129,0.0,1.0
2021-06-28,28.89,29.4,28.74,29.14,221531,18.7552586840896,19.0863484012543,18.6578793555118,18.9175575650527,341239.25976181,0.071997,1.0
2021-06-29,28.28,29.18,28.28,28.94,200761,18.3592494145398,18.9435253860068,18.3592494145398,18.7877184602823,309245.816743664,0.0,1.0
2021-06-30,28.8,28.83,28.27,28.4,210862,18.6968310869429,18.7163069526585,18.3527574593013,18.4371528774021,324805.073745412,0.0,1.0
2021-07-01,28.24,29.0,28.12,29.0,195936,18.3332815935857,18.8266701917134,18.2553781307235,18.8266701917134,301813.541223079,0.0,1.0
2021-07-02,29.75,29.9,27.81,28.22,343852,19.3135668346025,19.4109461631803,18.0541275183293,18.3202976831087,529658.611876522,0.0,1.0
2021-07-06,28.91,29.73,28.645,29.64,202748,18.7682425945667,19.3005829241255,18.5962057807459,19.2421553269788,312306.52792696,0.0,1.0
2021-07-07,29.29,29.37,28.4,28.75,207748,19.0149368936305,19.0668725355387,18.4371528774021,18.6643713107503,320008.367844665,0.0,1.0
2021-07-08,29.5,29.63,28.75,28.75,299336,19.1512679536395,19.2356633717403,18.6643713107503,18.6643713107503,461087.590721212,0.0,1.0
2021-07-09,30.3,30.48,29.7,29.7,327987,19.6706243727212,19.7874795670146,19.2811070584099,19.2811070584099,505220.673817645,0.0,1.0
2021-07-12,30.19,30.58,30.0,30.23,200899,19.5992128650975,19.8523991193998,19.4758657155656,19.6251806860516,309458.387525393,0.0,1.0
2021-07-13,29.88,30.32,29.77,30.15,207397,19.3979622527033,19.6836082831983,19.3265507450796,19.5732450441434,319467.698682442,0.0,1.0
2021-07-14,30.33,30.43,29.79,30.05,308345,19.6901002384368,19.755019790822,19.3395346555566,19.5083254917582,474964.765884933,0.0,1.0
2021-07-15,30.3,30.52,29.91,30.28,423056,19.6706243727212,19.8134473879687,19.4174381184189,19.6576404622442,651661.9176449,0.0,1.0
2021-07-16,30.14,30.43,29.97,30.43,223133,19.5667530889049,19.755019790822,19.45638984985,19.755019790822,343706.929271442,0.0,1.0
2021-07-19,29.18,29.74,29.08,29.74,166107,18.9435253860068,19.307074879364,18.8786058336216,19.307074879364,255865.904642036,0.0,1.0
2021-07-20,30.02,30.36,29.235,29.24,146230,19.4888496260426,19.7095761041524,18.9792311398186,18.9824771174379,225248.010233193,0.0,1.0
2021-07-21,29.49,30.33,29.47,30.21,254899,19.144775998401,19.6901002384368,19.1317920879239,19.6121967755745,392638.258636603,0.0,1.0
2021-07-22,29.0,29.59,28.97,29.43,200029,18.8266701917134,19.2096955507862,18.8071943259978,19.1058242669698,308118.267379712,0.0,1.0
2021-07-23,29.02,29.275,28.97,28.97,164263,18.8396541021904,19.0051989607727,18.8071943259978,18.8071943259978,253025.466080387,0.0,1.0
2021-07-26,29.04,29.21,28.9,29.06,104012,18.8526380126675,18.9630012517223,18.7617506393282,18.8656219231445,160216.754704061,0.0,1.0
2021-07-27,28.99,29.13,28.8,28.98,197559,18.8201782364749,18.9110656098142,18.6968310869429,18.8136862812363,304313.558460365,0.0,1.0
2021-07-28,29.06,29.215,28.53,29.05,167092,18.8656219231445,18.9662472293416,18.5215482955029,18.859129967906,257383.167105824,0.0,1.0
2021-07-29,29.18,29.39,29.06,29.21,341615,18.9435253860068,19.0798564460157,18.8656219231445,18.9630012517223,526212.80869734,0.0,1.0
2021-07-30,28.45,29.32,28.38,29.18,249500,18.4696126535947,19.0344127593461,18.424168966925,18.9435253860068,384321.811893466,0.0,1.0
2021-08-02,28.53,29.09,28.35,28.96,231799,18.5215482955029,18.8850977888601,18.4046931012095,18.8007023707593,357055.758216807,0.0,1.0
2021-08-03,28.41,28.6,28.03,28.6,171960,18.4436448326406,18.5669919821725,18.1969505335768,18.5669919821725,264881.678449701,0.0,1.0
2021-08-04,29.22,29.38,28.4,28.64,228236,18.9694932069609,19.0733644907772,18.4371528774021,18.5929598031266,351567.427091451,0.0,1.0
2021-08-05,28.39,29.69,28.39,29.52,198759,18.4306609221636,19.2746151031714,18.4306609221636,19.1642518641165,306162.000040614,0.0,1.0
2021-08-06,27.91,28.66,27.64,28.4,162445,18.1190470707145,18.6059437136036,17.9437642792744,18.4371528774021,250225.077086309,0.0,1.0
2021-08-09,27.93,28.225,27.73,28.01,104196,18.1320309811915,18.3235436607279,18.0021918764211,18.1839666230997,160500.182413033,0.0,1.0
2021-08-10,28.68,28.68,27.96,27.96,197968,18.6189276240807,18.6189276240807,18.1515068469071,18.1515068469071,304943.568965634,0.0,1.0
2021-08-11,28.98,29.09,28.75,28.86,101850,18.8136862812363,18.8850977888601,18.6643713107503,18.7357828183741,156886.479123646,0.0,1.0
2021-08-12,30.4,31.93,30.14,30.99,836848,19.7355439251064,20.7288130766003,19.5667530889049,20.1185692841792,1289053.86629028,0.0,1.0
2021-08-13,31.41,31.41,30.4,30.4,287266,20.3912314041971,20.3912314041971,19.7355439251064,19.7355439251064,442495.349159875,0.0,1.0
2021-08-16,31.76,32.0,31.35,31.6,141412,20.6184498375454,20.7742567632699,20.352279672766,20.5145785537291,217826.517288493,0.0,1.0
2021-08-17,31.32,31.42,30.89,31.42,170032,20.3328038070505,20.3977233594357,20.053649731794,20.3977233594357,261911.848977434,0.0,1.0
2021-08-18,32.64,32.96,31.32,31.32,309714,21.1897418985353,21.397484466168,20.3328038070505,20.3328038070505,477073.529654402,0.0,1.0
2021-08-19,32.8,32.81,32.1265,32.49,375814,21.2936131823517,21.3001051375902,20.8563799970372,21.0923625699575,578891.853366457,0.0,1.0
2021-08-20,32.61,32.98,32.3,32.62,254268,21.1702660328198,21.4104683766451,20.9690154204256,21.1767579880583,391666.286438989,0.0,1.0
2021-08-23,32.57,32.99,32.461,32.79,199944,21.1442982118657,21.4169603318836,21.0735358997658,21.2871212271132,307987.336101111,0.0,1.0
2021-08-24,32.74,32.93,32.62,32.85,161162,21.2546614509206,21.3780086004525,21.1767579880583,21.3260729585443,248248.784963426,0.0,1.0
2021-08-25,32.54,32.76,32.35,32.72,173468,21.1248223461501,21.2676453613976,21.0014751966182,21.2416775404435,267204.553368881,0.0,1.0
2021-08-26,31.95,32.59,31.94,32.56,109798,20.7417969870773,21.1572821223427,20.7353050318388,21.1378062566272,169129.323856829,0.0,1.0
2021-08-27,32.74,32.74,31.94,31.94,126257,21.2546614509206,21.2546614509206,20.7353050318388,20.7353050318388,194482.240497929,0.0,1.0
2021-08-30,33.04,33.24,32.475,32.65,163255,21.4494201080762,21.5792592128467,21.0826246370997,21.1962338537739,251472.775152977,0.0,1.0
2021-08-31,33.25,33.3,32.99,32.99,191061,21.5857511680852,21.6182109442778,21.4169603318836,21.4169603318836,294304.247303317,0.0,1.0
2021-09-01,33.62,33.765,33.21,33.52,304707,21.8259535119105,21.920086862869,21.5597833471311,21.7610339595253,469360.907160811,0.0,1.0
2021-09-02,32.89,33.62,32.8,33.62,215423,21.3520407794984,21.8259535119105,21.2936131823517,21.8259535119105,331830.692118341,0.0,1.0
2021-09-03,32.96,33.36,32.65,32.89,89034,21.397484466168,21.6571626757089,21.1962338537739,21.3520407794984,137145.123046585,0.0,1.0
2021-09-07,32.78,33.235,32.64,32.84,155444,21.2806292718746,21.5760132352274,21.1897418985353,21.3195810033058,239440.96083354,0.0,1.0
2021-09-08,32.84,32.91,32.26,32.7,158989,21.3195810033058,21.3650246899754,20.9430475994715,21.2286936299665,244901.565335191,0.0,1.0
2021-09-09,32.71,32.72,32.25,32.64,226505,21.235185585205,21.2416775404435,20.936555644233,21.1897418985353,348901.050111942,0.0,1.0
2021-09-10,32.75,32.85,32.59,32.8,286241,21.2611534061591,21.3260729585443,21.1572821223427,21.2936131823517,440916.471976744,0.0,1.0
2021-09-13,32.36,32.95,31.89,32.72,351840,21.0079671518567,21.3909925109295,20.7028452556462,21.2416775404435,541963.071329047,0.0,1.0
2021-09-14,32.29,32.39,31.88,32.39,124607,20.9625234651871,21.0274430175723,20.6963533004077,21.0274430175723,191940.633325087,0.0,1.0
2021-09-15,32.71,32.85,32.34,32.34,182538,21.235185585205,21.3260729585443,20.9949832413797,20.9949832413797,281175.690979597,0.0,1.0
2021-09-16,32.6,32.9462,32.3,32.55,152650,21.1637740775813,21.3885255679389,20.9690154204256,21.1313143013886,235137.172687525,0.0,1.0
2021-09-17,32.42,32.76,32.05,32.43,694579,21.0469188832879,21.2676453613976,20.8067165394625,21.0534108385264,1069907.25363989,0.0,1.0
2021-09-20,32.19,32.3,31.84,31.99,198801,20.8976039128019,20.9690154204256,20.6703854794536,20.7677648080314,306226.695495923,0.0,1.0
2021-09-21,31.73,32.4,31.69,32.4,196315,20.5989739718298,21.0339349728108,20.5730061508758,21.0339349728108,302397.340688842,0.0,1.0
2021-09-22,32.0,32.24,31.84,31.84,113220,20.7742567632699,20.9300636889945,20.6703854794536,20.6703854794536,174400.463096506,0.0,1.0
2021-09-23,32.31,32.56,31.92,32.13,163575,20.9755073756641,21.1378062566272,20.7223211213618,20.8586521813707,251965.692907711,0.0,1.0
2021-09-24,32.34,32.51,32.01,32.21,282504,20.9949832413797,21.1053464804346,20.7807487185085,20.9105878232789,435160.116822251,0.0,1.0
2021-09-27,34.14,34.21,32.45,32.48,563736,22.1635351843136,22.2089788709833,21.0663947490034,21.085870614719,868360.88556944,0.0,1.0
2021-09-28,34.02,34.07,33.25,33.99,388415,22.1292706445647,22.1617945579165,21.628402378947,22.1097562965536,597122.17868534,0.06722,1.0
2021-09-29,34.38,34.48,33.61,34.11,198039,22.3634428206977,22.4284906474013,21.8625745550799,22.1878136885979,304451.370685133,0.0,1.0
2021-09-30,34.62,34.7,33.98,34.45,471222,22.5195576047863,22.5715958661492,22.1032515138833,22.4089762993902,724423.895278151,0.0,1.0
2021-10-01,34.99,35.4,34.47,34.73,378100,22.7602345635896,23.0269306530744,22.4219858647309,22.5911102141603,581264.615838541,0.0,1.0
2021-10-04,34.99,35.27,34.85,34.88,187530,22.7602345635896,22.9423684783597,22.6691676062046,22.6886819542157,288295.565745045,0.0,1.0
2021-10-05,35.2,35.33,34.71,35.05,479454,22.8968349996672,22.9813971743819,22.5781006488195,22.7992632596118,737079.198948034,0.0,1.0
2021-10-06,34.49,34.96,34.14,34.87,282904,22.4349954300716,22.7407202155785,22.207328036609,22.6821771715453,434916.913195416,0.0,1.0
2021-10-07,35.32,35.5225,34.71,34.71,606159,22.9748923917115,23.1066142407863,22.5781006488195,22.5781006488195,931866.644464623,0.0,1.0
2021-10-08,35.53,35.64,35.17,35.42,146556,23.1114928277891,23.183045437163,22.8773206516561,23.0399402184151,225304.990845895,0.0,1.0
2021-10-11,35.33,35.69,35.285,35.62,195011,22.9813971743819,23.2155693505148,22.9521256523652,23.1700358718223,299796.334301215,0.0,1.0
2021-10-12,35.0,35.45,34.97,35.38,144985,22.76673934626,23.0594545664262,22.7472249982489,23.0139210877337,222889.844822404,0.0,1.0
2021-10-13,35.35,35.505,34.91,34.99,502079,22.9944067397226,23.0952308711132,22.7081963022267,22.7602345635896,771861.298745302,0.0,1.0
2021-10-14,36.28,36.32,35.45,35.61,327881,23.5993515280661,23.6253706587475,23.0594545664262,23.1635310891519,504061.421596816,0.0,1.0
2021-10-15,36.74,37.0,36.0,36.43,358275,23.8985715309026,24.067695880332,23.417217613296,23.6969232681215,550787.041099057,0.0,1.0
2021-10-18,36.12,36.3168,35.8884,36.29,192759,23.4952750053403,23.623289128293,23.3446242386948,23.6058563107364,296334.266290456,0.0,1.0
2021-10-19,36.1,36.6999,36.07,36.23,211374,23.4822654399996,23.8724873523945,23.4627510919885,23.5668276147143,324951.671272826,0.0,1.0
2021-10-20,36.09,36.33,35.9,36.06,89731,23.4757606573292,23.6318754414179,23.3521697865924,23.4562463093181,137946.192128559,0.0,1.0
2021-10-21,35.74,36.09,35.47,35.76,259288,23.2480932638666,23.4757606573292,23.0724641317669,23.2611028292073,398611.318993768,0.0,1.0
2021-10-22,35.59,36.37,35.58,35.75,256371,23.1505215238112,23.6578945720993,23.1440167411409,23.254598046537,394126.926281784,0.0,1.0
2021-10-25,35.84,36.21,35.54,35.99,125599,23.3131410905702,23.5538180493735,23.1179976104594,23.4107128306256,193087.158118765,0.0,1.0
2021-10-26,36.39,36.44,35.79,35.95,186634,23.67090413744,23.7034280507918,23.2806171772184,23.3846936999442,286918.117726555,0.0,1.0
2021-10-27,36.39,36.65,36.29,36.29,252252,23.67090413744,23.8400284868694,23.6058563107364,23.6058563107364,387794.662455709,0.0,1.0
2021-10-28,36.12,36.48,35.97,36.48,365845,23.4952750053403,23.7294471814733,23.3977032652849,23.7294471814733,562424.632058849,0.0,1.0
2021-10-29,35.93,36.12,35.16,36.01,632309,23.3716841346035,23.4952750053403,22.8708158689857,23.4237223959663,972067.833843563,0.0,1.0
2021-11-01,36.36,36.9,35.87,36.0,100315,23.6513897894289,24.0026480536284,23.3326554385813,23.417217613296,154217.29684698,0.0,1.0
2021-11-02,35.61,36.25,35.4,36.12,127393,23.1635310891519,23.579837180055,23.0269306530744,23.4952750053403,195845.128816502,0.0,1.0
2021-11-03,35.68,35.91,35.195,35.65,213017,23.2090645678445,23.3586745692627,22.893582608332,23.1895502198334,327477.505083518,0.0,1.0
2021-11-04,34.64,36.03,34.59,35.72,208731,22.532567170127,23.4367319613071,22.5000432567752,23.2350836985259,320888.507084355,0.0,1.0
2021-11-05,34.4,35.13,34.25,34.72,185980,22.3764523860384,22.8513015209747,22.278880645983,22.5846054314899,285912.703659486,0.0,1.0
2021-11-08,34.69,34.69,34.43,34.57,103336,22.5650910834788,22.5650910834788,22.3959667340495,22.4870336914345,158861.571918253,0.0,1.0
2021-11-09,34.14,34.74,33.7,34.63,376418,22.207328036609,22.5976149968306,21.9211175991132,22.5260623874567,578678.826143116,0.0,1.0
2021-11-10,33.49,34.39,33.27,34.09,404341,21.7845171630356,22.369947603368,21.6414119442877,22.1748041232572,621605.702281861,0.0,1.0
2021-11-11,33.08,33.83,33.06,33.68,216528,21.5178210735509,22.0056797738279,21.5048115082101,21.9081080337725,332875.072039903,0.0,1.0
2021-11-12,33.12,33.22,32.48,33.08,317109,21.5438402042323,21.6088880309359,21.1275341133293,21.5178210735509,487501.298767373,0.0,1.0
2021-11-15,32.55,33.22,32.4505,33.1,163792,21.1730675920218,21.6088880309359,21.1083450044517,21.5308306388916,251802.417237308,0.0,1.0
2021-11-16,32.05,32.64,32.0,32.57,221010,20.8478284585038,21.231610636055,20.815304545152,21.1860771573625,339765.386793112,0.0,1.0
2021-11-17,31.4,32.0,31.09,31.75,531665,20.4250175849304,20.815304545152,20.2233693221492,20.652684978393,817344.755302294,0.0,1.0
2021-11-18,31.37,31.53,31.11,31.32,462086,20.4055032369193,20.5095797596451,20.2363788874899,20.3729793235675,710378.844946755,0.0,1.0
2021-11-19,30.73,31.48,30.72,31.12,175892,19.9891971460163,20.4770558462933,19.9826923633459,20.2428836701603,270404.114808443,0.0,1.0
2021-11-22,30.73,31.57,30.65,30.93,127941,19.9891971460163,20.5355988903265,19.9371588846534,20.1192927994235,196687.585863525,0.0,1.0
2021-11-23,30.63,30.895,30.32,30.74,144931,19.9241493193127,20.0965260600772,19.7225010565315,19.9957019286866,222806.828982003,0.0,1.0
2021-11-24,30.64,30.7,30.26,30.54,194502,19.930654101983,19.9696827980052,19.6834723605093,19.8656062752794,299013.833138926,0.0,1.0
2021-11-26,30.22,30.3,29.43,30.11,148587,19.6574532298279,19.7094914911908,19.1435753988695,19.5859006204539,228427.308843167,0.0,1.0
2021-11-29,30.38,30.71,30.17,30.49,184334,19.7615297525537,19.9761875806755,19.6249293164761,19.8330823619276,283382.25785766,0.0,1.0
2021-11-30,31.86,32.14,30.12,30.165,568993,20.7242375877669,20.906371502537,19.5924054031243,19.6216769251409,874730.223644061,0.0,1.0
2021-12-01,34.3,35.33,33.15,33.15,894125,22.3114045593348,22.9813971743819,21.5633545522434,21.5633545522434,1374565.52403236,0.0,1.0
2021-12-02,35.42,35.44,34.3,34.3,381560,23.0399402184151,23.0529497837558,22.3114045593348,22.3114045593348,586583.778945659,0.0,1.0
2021-12-03,35.02,36.28,35.02,35.42,394649,22.7797489116007,23.5993515280661,22.7797489116007,23.0399402184151,606705.896260419,0.0,1.0
2021-12-06,34.66,35.16,34.44,35.13,194571,22.5455767354677,22.8708158689857,22.4024715167198,22.8513015209747,299119.908934993,0.0,1.0
2021-12-07,33.75,34.869,33.55,34.62,267024,21.953641512465,22.6815266932783,21.8235458590578,22.5195576047863,410504.106796272,0.0,1.0
2021-12-08,33.1,33.785,32.75,33.785,179251,21.5308306388916,21.9764082518112,21.303163245429,21.9764082518112,275568.007547406,0.0,1.0
2021-12-09,32.98,33.31,32.64,33.25,175681,21.4527732468473,21.6674310749691,21.231610636055,21.628402378947,270079.738098732,0.0,1.0
2021-12-10,32.91,33.14,32.57,33.05,140100,21.4072397681547,21.556849769573,21.1860771573625,21.4983067255398,215379.98592695,0.0,1.0
2021-12-13,31.72,33.14,31.7,32.65,220543,20.6331706303819,21.556849769573,20.6201610650412,21.2381154187254,339047.45350669,0.0,1.0
2021-12-14,30.97,31.795,30.87,31.7,246564,20.1453119301049,20.6819565004096,20.0802641034013,20.6201610650412,379050.327266898,0.0,1.0
2021-12-15,31.44,31.83,30.82,31.1,226023,20.4510367156118,20.7047232397559,20.0477401900495,20.2298741048196,347472.023976923,0.0,1.0
2021-12-16,32.82,32.85,31.61,31.62,237068,21.3486967241215,21.3682110721326,20.5616180210079,20.5681228036783,364451.837999501,0.0,1.0
2021-12-17,32.31,33.035,32.24,32.69,239668,21.0169528079331,21.4885495515342,20.9714193292406,21.2641345494068,368448.896981729,0.0,1.0
2021-12-20,31.63,32.37,31.04,31.95,139234,20.5746275863487,21.0559815039553,20.1908454087974,20.7827806318002,214048.657819792,0.0,1.0
2021-12-21,31.23,32.15,31.12,32.14,152742,20.3144362795343,20.9128762852074,20.2428836701603,20.906371502537,234814.916562841,0.0,1.0
2021-12-22,31.3,31.416,31.09,31.22,169869,20.3599697582268,20.435425237203,20.2233693221492,20.3079314968639,261144.773943076,0.0,1.0
2021-12-23,31.39,31.97,31.37,31.39,146832,20.41851280226,20.7957901971409,20.4055032369193,20.41851280226,225729.294030163,0.0,1.0
2021-12-27,31.66,31.815,31.47,31.68,240205,20.5941419343597,20.6949660657503,20.4705510636229,20.6071514997005,369274.443394597,0.0,1.0
2021-12-28,31.94,32.31,31.73,31.83,186305,20.7762758491298,21.0169528079331,20.6396754130523,20.7047232397559,286412.336032265,0.0,1.0
2021-12-29,31.62,31.89,31.29,31.74,142821,20.6111415333905,20.7871379980968,20.3960347431938,20.6893621843711,219104.798862498,0.066134,1.0
2021-12-30,31.61,32.3,31.32,31.48,150856,20.6046231458087,21.0543918889472,20.4155899059389,20.5198841072464,231431.466921539,0.0,1.0
2021-12-31,31.59,31.97,31.455,31.56,47939,20.5915863706453,20.8392850987506,20.5035881382921,20.5720312079002,73544.261366811,0.0,1.0
2022-01-03,31.64,32.21,31.535,31.63,320028,20.6241783085539,20.9957264007118,20.5557352389459,20.6176599209722,490961.907355134,0.0,1.0
2022-01-04,31.44,31.97,31.25,31.68,218632,20.4938105569195,20.8392850987506,20.3699611928669,20.6502518588808,335408.10094388,0.0,1.0
2022-01-05,30.95,32.0,30.94,31.36,244474,20.1744095654154,20.8588402614957,20.1678911778337,20.4416634562658,375052.874557036,0.0,1.0
2022-01-06,30.56,31.339,30.08,31.09,270887,19.9201924497284,20.4279748423442,19.607309845806,20.2656669915594,415573.631675073,0.0,1.0
2022-01-07,30.6,30.919,30.45,30.45,204933,19.9462660000553,20.1542025639121,19.8484901863295,19.8484901863295,314392.167435379,0.0,1.0
2022-01-10,30.43,30.72,30.025,30.7,121008,19.8354534111661,20.0244866510359,19.5714587141065,20.0114498758725,185641.001678697,0.0,1.0
2022-01-11,31.52,31.78,30.4,30.57,481453,20.5459576575733,20.7154357346979,19.8158982484209,19.9267108373101,738607.506786441,0.0,1.0
2022-01-12,32.58,33.0,31.81,31.81,611751,21.2369067412353,21.5106790196675,20.7349908974431,20.7349908974431,938500.499288847,0.0,1.0
2022-01-13,33.66,34.37,32.56,32.62,618071,21.9408926000608,22.4036981183627,21.2238699660719,21.2629802915622,948196.148589796,0.0,1.0
2022-01-14,33.25,33.64,32.65,33.03,609513,21.6736387092104,21.9278558248974,21.2825354543074,21.5302341824126,935067.134868667,0.0,1.0
2022-01-18,35.53,36.75,34.3,34.5,788138,23.159831077842,23.9550743628115,22.3580694052907,22.4884371569251,1209099.62796712,0.0,1.0
2022-01-19,36.08,36.48,35.2,35.74,422010,23.5183423948364,23.7790778981051,22.9447242876453,23.296717217058,647414.709097142,0.0,1.0
2022-01-20,35.14,36.43,35.08,36.43,383160,22.905613962155,23.7464859601965,22.8665036366647,23.7464859601965,587814.080087345,0.0,1.0
2022-01-21,35.04,35.14,34.68,35.14,376853,22.8404300863378,22.905613962155,22.605768133396,22.905613962155,578138.374368819,0.0,1.0
2022-01-24,34.57,34.77,34.31,34.51,327131,22.5340658699971,22.6644336216314,22.3645877928724,22.4949555445068,501858.773966629,0.0,1.0
2022-01-25,35.03,35.11,34.0,34.29,198605,22.8339116987561,22.8860587994098,22.1625177778392,22.351551017709,304684.245160631,0.0,1.0
2022-01-26,34.86,35.36,34.73,35.17,158855,22.7230991098669,23.0490184889528,22.6383600713046,22.9251691249001,243702.906598484,0.0,1.0
2022-01-27,34.44,35.12,34.28,34.85,116479,22.4493268314348,22.8925771869915,22.3450326301273,22.7165807222852,178692.964386924,0.0,1.0
2022-01-28,35.56,35.65,34.1729,34.38,279147,23.1793862405871,23.2380517288226,22.2752206991271,22.4102165059445,428245.477122201,0.0,1.0
2022-01-31,35.58,35.84,35.08,35.41,151769,23.1924230157506,23.3619010928752,22.8665036366647,23.0816104268614,232832.120056311,0.0,1.0
2022-02-01,35.3,36.15,35.165,35.68,176657,23.0099081634625,23.5639711079084,22.9219099311093,23.2576068915677,271013.341543977,0.0,1.0
2022-02-02,35.59,35.69,35.05,35.24,111550,23.1989414033323,23.2641252791494,22.8469484739195,22.9707978379722,171131.278405218,0.0,1.0
2022-02-03,35.53,35.68,35.15,35.31,208458,23.159831077842,23.2576068915677,22.9121323497367,23.0164265510442,319799.946515419,0.0,1.0
2022-02-04,35.43,35.6,35.105,35.34,171368,23.0946472020248,23.205459790914,22.882799605619,23.0359817137893,262899.371741331,0.0,1.0
2022-02-07,35.93,35.96,35.4,35.4,133451,23.4205665811107,23.4401217438558,23.0750920392796,23.0750920392796,204730.078300805,0.0,1.0
2022-02-08,35.53,35.86,34.86,35.8,505173,23.159831077842,23.3749378680386,22.7230991098669,23.3358275425483,774996.8740995,0.0,1.0
2022-02-09,35.19,35.88,35.12,35.8,98421,22.9382059000636,23.3879746432021,22.8925771869915,23.3358275425483,150989.794279874,0.0,1.0
2022-02-10,34.49,35.4,34.25,34.93,299135,22.4819187693434,23.0750920392796,22.3254774673821,22.7687278229389,458909.502158179,0.0,1.0
2022-02-11,33.54,34.82,33.495,34.61,473914,21.8626719490802,22.69702555954,21.8333392049625,22.560139420324,727041.763102919,0.0,1.0
2022-02-14,33.87,34.06,33.35,33.35,409725,22.0777787392769,22.2016281033295,21.7388225850276,21.7388225850276,628568.023707557,0.0,1.0
2022-02-15,34.01,34.4,33.695,34.23,165614,22.1690361654209,22.4232532811079,21.9637069565968,22.3124406922187,254072.035336637,0.0,1.0
2022-02-16,34.66,35.03,33.815,33.89,143414,22.5927313582325,22.8339116987561,22.0419276075774,22.0908155144403,220014.533045325,0.0,1.0
2022-02-17,34.41,35.12,34.35,34.46,140117,22.4297716686896,22.8925771869915,22.3906613431993,22.4623636065982,214956.533718548,0.0,1.0
2022-02-18,34.15,34.74,34.05,34.24,227859,22.260293591565,22.6448784588863,22.1951097157478,22.3189590798004,349563.44209892,0.0,1.0
2022-02-22,34.18,34.62,33.91,34.11,156917,22.2798487543101,22.5666578079057,22.1038522896037,22.2342200412381,240729.778695757,0.0,1.0
2022-02-23,35.25,36.35,35.2,35.72,441479,22.9773162255539,23.6943388595428,22.9447242876453,23.2836804418946,677282.524957932,0.0,1.0
2022-02-24,34.85,34.89,34.1,34.56,313337,22.7165807222852,22.7426542726121,22.2277016536564,22.5275474824154,480697.09889427,0.0,1.0
2022-02-25,35.25,35.28,34.75,35.15,375097,22.9773162255539,22.996871388299,22.651396846468,22.9121323497367,575444.45662001,0.0,1.0
2022-02-28,36.23,36.465,35.17,35.23,781275,23.6161182085622,23.7693003167325,22.9251691249001,22.9642794503904,1198570.95056958,0.0,1.0
2022-03-01,37.02,37.07,36.065,36.29,324767,24.1310708275179,24.1636627654264,23.5085648134638,23.6552285340525,498232.110209121,0.0,1.0
2022-03-02,37.77,37.945,36.79,37.16,522806,24.6199498961467,24.7340216788267,23.9811479131384,24.2223282536619,802048.042473496,0.0,1.0
2022-03-03,38.34,38.78,37.81,38.21,767769,24.9914979883046,25.2783070419001,24.6460234464735,24.9067589497422,1177851.10255397,0.0,1.0
2022-03-04,37.85,38.2,36.9,38.18,476318,24.6720969968004,24.9002405621605,24.0528501765372,24.8872037869971,730729.79172942,0.0,1.0
2022-03-07,37.1,37.79,37.08,37.74,250962,24.1832179281716,24.6329866713101,24.1701811530082,24.6003947334015,385006.256307758,0.0,1.0
2022-03-08,37.75,38.29,37.29,37.29,374257,24.6069131209832,24.958906050396,24.3070672922242,24.3070672922242,574155.794371151,0.0,1.0
2022-03-09,39.0,39.07,37.83,37.83,538367,25.4217115686979,25.4673402817699,24.659060221637,24.659060221637,825920.510633637,0.0,1.0
2022-03-10,38.11,38.77,37.81,38.77,459419,24.8415750739251,25.2717886543184,24.6460234464735,25.2717886543184,704804.668701451,0.0,1.0
2022-03-11,37.9,38.19,37.56,38.16,391210,24.704688934709,24.8937221745788,24.4830637569306,24.8741670118336,600163.759972258,0.0,1.0
2022-03-14,37.57,38.48,37.55,37.67,371090,24.4895821445123,25.0827554144486,24.4765453693489,24.5547660203295,569297.230868601,0.0,1.0
2022-03-15,37.21,37.55,36.74,37.55,419075,24.2549201915705,24.4765453693489,23.9485559752298,24.4765453693489,642912.061834754,0.0,1.0
2022-03-16,37.61,37.61,37.04,37.25,441575,24.5156556948392,24.5156556948392,24.1441076026813,24.2809937418974,677429.800643516,0.0,1.0
2022-03-17,38.0,38.42,37.69,37.83,404998,24.7698728105262,25.0436450889583,24.5678027954929,24.659060221637,621316.230314267,0.0,1.0
2022-03-18,38.44,38.79,37.89,37.89,767240,25.0566818641217,25.2848254294818,24.6981705471273,24.6981705471273,1177039.55216154,0.0,1.0
2022-03-21,40.43,40.66,38.5754,38.64,383032,26.3538409928835,26.503763907263,25.1449408319782,25.1870496157561,587617.712506567,0.0,1.0
2022-03-22,39.88,40.5,39.64,40.5,360155,25.995329675889,26.3994697059555,25.8388883739278,26.3994697059555,552521.609807544,0.0,1.0
2022-03-23,41.53,41.91,40.19,40.2,683067,27.0708636268724,27.3185623549777,26.1973996909223,26.203918078504,1047907.9242171,0.0,1.0
2022-03-24,41.32,41.73,41.07,41.48,385319,26.9339774876563,27.2012313785068,26.7710177981134,27.0382716889638,591126.248891263,0.0,1.0
2022-03-25,41.75,41.915,41.1,41.1,229176,27.2142681536702,27.3218215487685,26.7905729608586,26.7905729608586,351583.880410527,0.0,1.0
2022-03-28,42.56,42.57,40.94,41.74,363425,27.7422575477893,27.748775935371,26.6862787595511,27.2077497660885,557538.18784775,0.0,1.0
2022-03-29,42.67,43.15,42.27,42.6,313097,27.8139598111882,28.1268424151106,27.5532243079195,27.7683310981162,480328.90968031,0.0,1.0
2022-03-30,42.85,43.21,42.47,42.76,339136,27.9312907876591,28.1659527406009,27.6835920595538,27.8726252994237,520275.90527326,0.0,1.0
2022-03-31,42.66,42.67,41.81,41.97,371601,28.3471756484703,28.3538205560297,27.7823585059199,27.8886770268706,559226.741195836,0.828018,1.0
2022-04-01,43.34,43.35,42.51,42.76,411427,28.7990293625106,28.8056742700701,28.2475020350791,28.4136247240645,619161.359764853,0.0,1.0
2022-04-04,42.5,43.735,42.42,43.71,299128,28.2408571275197,29.0615032111076,28.1876978670443,29.0448909422091,450161.266090316,0.0,1.0
2022-04-05,43.02,43.24,42.3238,42.47,338922,28.5863923206093,28.7325802869165,28.1237738563227,28.2209224048414,510047.727480752,0.0,1.0
2022-04-06,42.76,43.35,42.59,42.76,390561,28.4136247240645,28.8056742700701,28.3006612955544,28.4136247240645,587759.869505697,0.0,1.0
2022-04-07,42.81,42.85,42.13,42.52,415783,28.4468492618616,28.4734288920992,27.9949955478213,28.2541469426385,625716.755699333,0.0,1.0
2022-04-08,42.88,43.01,42.51,42.99,157024,28.4933636147775,28.5797474130499,28.2475020350791,28.5664575979311,236307.275302098,0.0,1.0
2022-04-11,43.31,43.44,42.32,42.66,396908,28.7790946398324,28.8654784381048,28.1212487914502,28.3471756484703,597311.54489508,0.0,1.0
2022-04-12,42.92,43.3297,42.65,42.65,306894,28.5199432450152,28.7921851077244,28.3405307409109,28.3405307409109,461848.411367446,0.0,1.0
2022-04-13,43.74,43.8,42.63,43.01,212923,29.0648256648873,29.1046951102438,28.3272409257921,28.5797474130499,320430.341725778,0.0,1.0
2022-04-14,43.92,44.255,43.38,43.46,152405,29.1844340009568,29.4070384041972,28.8256089927483,28.8787682532236,229356.087556146,0.0,1.0
2022-04-18,43.39,44.325,43.37,43.94,153821,28.8322539003077,29.4535527571132,28.8189640851889,29.1977238160756,231487.042708401,0.0,1.0
2022-04-19,42.51,43.54,42.18,43.21,347136,28.2475020350791,28.931927513699,28.0282200856183,28.7126455642382,522409.07325803,0.0,1.0
2022-04-20,43.48,43.5,42.54,42.6,255450,28.8920580683425,28.9053478834613,28.2674367577573,28.3073062031138,384429.727149485,0.0,1.0
2022-04-21,42.64,43.51,42.51,43.51,306829,28.3338858333515,28.9119927910207,28.2475020350791,28.9119927910207,461750.592098452,0.0,1.0
2022-04-22,40.92,42.62,40.82,42.62,316937,27.1909617331319,28.3205960182327,27.1245126575377,28.3205960182327,476962.240883055,0.0,1.0
2022-04-25,39.39,40.58,38.55,40.58,273398,26.1742908765412,26.9650348761117,25.6161186415502,26.9650348761117,411439.88468669,0.0,1.0
2022-04-26,39.12,40.33,38.835,39.3,380264,25.9948783724369,26.7989121871263,25.8054985069936,26.1144867085064,572263.792385094,0.0,1.0
2022-04-27,39.85,40.19,39.02,39.14,385490,26.4799566242743,26.7058834812945,25.9284292968428,26.0081681875558,580128.461612274,0.0,1.0
2022-04-28,39.47,39.68,39.01,39.68,102543,26.2274501370165,26.3669931957642,25.9217843892833,26.3669931957642,154318.173854334,0.0,1.0
2022-04-29,38.77,39.71,38.71,39.44,267695,25.7623066078574,26.3869279184425,25.7224371625009,26.2075154143382,402857.372516271,0.0,1.0
2022-05-02,38.3,38.93,38.01,38.84,314201,25.4499959525648,25.868625128808,25.2572936333417,25.8088209607733,472844.802114291,0.0,1.0
2022-05-03,39.52,39.6,38.2,38.48,417145,26.2606746748136,26.3138339352889,25.3835468769706,25.5696042886343,627766.445612731,0.0,1.0
2022-05-04,39.69,39.71,38.985,39.71,320284,26.3736381033237,26.3869279184425,25.9051721203848,26.3869279184425,481999.180780371,0.0,1.0
2022-05-05,38.23,39.46,37.95,39.46,336042,25.4034815996489,26.2208052294571,25.2174241879852,26.2208052294571,505713.581408367,0.0,1.0
2022-05-06,37.55,38.44,37.38,38.17,380820,24.9516278856086,25.5430246583966,24.8386644570985,25.3636121542924,573100.523362955,0.0,1.0
2022-05-09,36.37,37.43,35.96,37.43,334269,24.1675287935974,24.8718889948956,23.8950875836613,24.8718889948956,503045.372732557,0.0,1.0
2022-05-10,36.64,37.38,35.77,36.5,368214,24.3469412977017,24.8386644570985,23.7688343400324,24.2539125918698,554129.604825291,0.0,1.0
2022-05-11,36.88,37.06,36.42,36.73,407946,24.5064190791277,24.6260274151972,24.2007533313945,24.4067454657364,613922.761682223,0.0,1.0
2022-05-12,36.77,37.03,36.36,37.0,386793,24.4333250959741,24.6060926925189,24.160883886038,24.5861579698407,582089.361727661,0.0,1.0
2022-05-13,37.5,37.82,36.54,36.88,382447,24.9184033478115,25.1310403897128,24.2804922221075,24.5064190791277,575549.014911487,0.0,1.0
2022-05-16,38.1,38.68,37.42,37.42,278968,25.3170978013765,25.7025024398226,24.8652440873361,24.8652440873361,419822.243583627,0.0,1.0
2022-05-17,38.1,38.8,37.63,38.36,450748,25.3170978013765,25.7822413305356,25.0047871460839,25.4898653979213,678335.99785937,0.0,1.0
2022-05-18,36.52,38.27,36.29,38.15,498202,24.2672024069887,25.4300612298865,24.1143695331221,25.3503223391735,749750.083872883,0.0,1.0
2022-05-19,34.46,36.71,34.46,36.57,566582,22.8983514497489,24.3934556506176,22.8983514497489,24.3004269447857,852655.954855392,0.0,1.0
2022-05-20,36.9,37.02,34.8,34.97,485211,24.5197088942465,24.5994477849595,23.124278306769,23.2372417352791,730199.774280404,0.0,1.0
2022-05-23,37.55,38.29,37.39,37.43,365904,24.9516278856086,25.4433510450054,24.8453093646579,24.8718889948956,550653.258496399,0.0,1.0
2022-05-24,37.6,38.13,37.01,37.01,201382,24.9848524234056,25.3370325240547,24.5928028774001,24.5928028774001,303062.154287798,0.0,1.0
2022-05-25,38.45,38.77,37.27,37.3,291298,25.549669565956,25.7623066078574,24.7655704739449,24.7855051966231,438377.806456023,0.0,1.0
2022-05-26,39.05,39.58,38.63,38.63,282140,25.948364019521,26.3005441201701,25.6692779020255,25.6692779020255,424595.823910573,0.0,1.0
2022-05-27,40.39,40.42,39.01,39.2,302702,26.8387816324828,26.8587163551611,25.9217843892833,26.0480376329123,455539.820973199,0.0,1.0
2022-05-31,44.91,45.98,43.0,43.0,1704073,29.842279849339,30.5532849581966,28.5731025054905,28.5731025054905,2564479.61805757,0.0,1.0
2022-06-01,44.5,45.33,43.96,45.0,598428,29.5698386394029,30.1213659668345,29.2110136311945,29.9020840173738,900581.377015513,0.0,1.0
2022-06-02,45.32,45.33,44.2,44.5,469099,30.1147210592751,30.1213659668345,29.3704914126205,29.5698386394029,705952.634864344,0.0,1.0
2022-06-03,44.53,45.33,44.32,44.85,391213,29.5897733620812,30.1213659668345,29.4502303033334,29.8024104039825,588741.072019306,0.0,1.0
2022-06-06,43.88,44.5,43.745,44.3,307572,29.1578543707191,29.5698386394029,29.068148118667,29.4369404882146,462868.741588655,0.0,1.0
2022-06-07,43.39,43.63,42.55,43.49,455978,28.8322539003077,28.9917316817337,28.2740816653167,28.8987029759019,686206.686733875,0.0,1.0
2022-06-08,41.79,43.37,41.73,43.19,344042,27.7690686908011,28.8189640851889,27.7291992454446,28.6993557491194,517752.876053879,0.0,1.0
2022-06-09,41.07,41.7,40.81,41.7,405610,27.2906353465231,27.7092645227664,27.1178677499783,27.7092645227664,610407.287645735,0.0,1.0
2022-06-10,39.75,40.71,39.5,40.71,584388,26.4135075486802,27.0514186743841,26.2473848596947,27.0514186743841,879452.414912638,0.0,1.0
2022-06-13,37.5,38.84,37.43,38.69,306603,24.9184033478115,25.8088209607733,24.8718889948956,25.709147347382,461410.482024716,0.0,1.0
2022-06-14,37.88,37.98,37.31,37.65,267997,25.1709098350693,25.2373589106635,24.7921501041826,25.0180769612027,403311.85588914,0.0,1.0
2022-06-15,38.38,38.74,37.77,38.16,626178,25.5031552130401,25.7423718851791,25.0978158519157,25.3569672467329,942342.68031713,0.0,1.0
2022-06-16,37.74,37.87,37.15,37.56,429310,25.0778811292375,25.1642649275099,24.6858315832319,24.958272793168,646073.698033062,0.0,1.0
2022-06-17,37.5,38.01,37.34,37.74,643224,24.9184033478115,25.2572936333417,24.8120848268608,25.0778811292375,967995.407383052,0.0,1.0
2022-06-21,35.51,35.585,33.015,33.015,2311401,23.5960667434876,23.6459035501832,21.9381623074132,21.9381623074132,3478454.71036621,0.0,1.0
2022-06-22,34.9,36.17,34.59,34.83,506028,23.1907273823632,24.0346306424091,22.9847352480213,23.1442130294473,761527.523859856,0.0,1.0
2022-06-23,33.41,34.93,33.35,34.86,776963,22.2006361560102,23.2106621050415,22.1607667106537,23.1641477521255,1169260.81070756,0.0,1.0
2022-06-24,34.18,34.77,33.21,33.65,567506,22.7122940380852,23.1043435840908,22.0677380048218,22.3601139374362,854046.49338695,0.0,1.0
2022-06-27,33.76,34.7475,33.61,34.4,410625,22.4332079205897,23.0893925420821,22.3335343071985,22.8584820043924,617954.420476641,0.0,1.0
2022-06-28,32.9,33.76,32.61,32.99,501327,22.4097128564411,22.9954986636308,22.2121804330865,22.4710160223098,736004.892416965,0.824642,1.0
2022-06-29,32.29,32.99,32.18,32.99,507503,21.994213621109,22.4710160223098,21.9192875294917,22.4710160223098,745071.960848479,0.0,1.0
2022-06-30,30.83,32.07,30.71,32.07,373222,20.9997400414614,21.8443614378744,20.9180024869698,21.8443614378744,547932.22379334,0.0,1.0
2022-07-01,30.9,31.0,30.29,30.51,279361,21.0474202815815,21.1155349103245,20.6319210462493,20.7817732294839,410133.630844729,0.0,1.0
2022-07-05,29.8,30.93,29.58,30.29,399481,20.2981593654087,21.0678546702044,20.1483071821741,20.6319210462493,586483.413874818,0.0,1.0
2022-07-06,28.81,29.8299,28.485,29.23,512298,19.6238245408532,20.3185256394029,19.4024519974385,19.9099059815737,752111.564658247,0.0,1.0
2022-07-07,28.73,29.41,28.67,29.01,897011,19.5693328378588,20.0325123133111,19.528464060613,19.7600537983391,1316913.87966703,0.0,1.0
2022-07-08,29.36,29.38,28.79,29.11,842326,19.9984549989396,20.0120779246882,19.6102016151046,19.8281684270821,1236630.09774062,0.0,1.0
2022-07-11,28.76,29.13,28.65,29.13,526600,19.5897672264817,19.8417913528307,19.5148411348644,19.8417913528307,773108.522674367,0.0,1.0
2022-07-12,28.37,28.72,28.13,28.39,450906,19.3241201743841,19.5625213749845,19.1606450654009,19.3377431001327,661981.146078632,0.0,1.0
2022-07-13,27.89,28.555,27.72,28.03,404825,18.9971699564177,19.4501322375586,18.8813750875547,19.0925304366579,594329.011947686,0.0,1.0
2022-07-14,26.34,27.46,26.27,27.46,503781,17.9413932109015,18.7042770528229,17.8937129707814,18.7042770528229,739607.642729616,0.0,1.0
2022-07-15,27.31,27.34,26.4,26.61,765464,18.6021051097084,18.6225394983313,17.9822619881473,18.1253027085076,1123787.96467986,0.0,1.0
2022-07-18,27.79,28.1,27.63,27.76,326751,18.9290553276748,19.140210676778,18.820071921686,18.9086209390519,479707.525431773,0.0,1.0
2022-07-19,28.54,28.59,27.8201,28.01,441247,19.4399150432471,19.4739723576186,18.9495578309264,19.0789075109093,647800.638633682,0.0,1.0
2022-07-20,29.05,29.22,28.37,28.37,398372,19.7872996498363,19.9030945186994,19.3241201743841,19.3241201743841,584855.27610109,0.0,1.0
2022-07-21,28.41,28.97,27.9,28.97,293235,19.3513660258812,19.7328079468419,19.003981419292,19.7328079468419,430502.236320582,0.0,1.0
2022-07-22,28.59,29.06,28.43,28.61,275822,19.4739723576186,19.7941111127106,19.3649889516298,19.4875952833672,404937.977480231,0.0,1.0
2022-07-25,28.75,28.815,28.38,28.65,144797,19.5829557636074,19.6272302722903,19.3309316372584,19.5148411348644,212578.417694038,0.0,1.0
2022-07-26,28.65,28.9,28.26,28.26,131835,19.5148411348644,19.6851277067219,19.2491940827668,19.2491940827668,193548.731649782,0.0,1.0
2022-07-27,29.02,29.07,28.22,28.88,204899,19.7668652612134,19.8009225755849,19.2219482312696,19.6715047809733,300814.96997238,0.0,1.0
2022-07-28,29.66,29.73,28.86,29.04,255182,20.2027988851685,20.2504791252886,19.6578818552247,19.780488186962,374636.116659876,0.0,1.0
2022-07-29,28.97,30.0,28.96,29.47,671074,19.7328079468419,20.4343886228947,19.7259964839677,20.0733810905569,985212.739736384,0.0,1.0
2022-08-01,28.71,29.31,28.25,28.75,356547,19.5557099121102,19.9643976845681,19.2423826198925,19.5829557636074,523451.432650926,0.0,1.0
2022-08-02,29.25,29.62,28.59,29.29,459282,19.9235289073223,20.1755530336713,19.4739723576186,19.9507747588195,674278.064016196,0.0,1.0
2022-08-03,28.94,29.61,28.78,29.51,316645,19.7123735582191,20.168741570797,19.6033901522303,20.1006269420541,464870.771291729,0.0,1.0
2022-08-04,29.23,29.31,28.57,29.06,480317,19.9099059815737,19.9643976845681,19.46034943187,19.7941111127106,705159.829634228,0.0,1.0
2022-08-05,29.94,29.96,28.83,29.02,246813,20.3935198456489,20.4071427713975,19.6374474666018,19.7668652612134,362349.475516195,0.0,1.0
2022-08-08,31.16,31.29,30.2,30.28,360650,21.2245183163133,21.3130673336791,20.5706178803806,20.625109583375,529475.1019797,0.0,1.0
2022-08-09,30.67,31.5,30.49,31.18,327343,20.8907566354726,21.4561080540394,20.7681503037353,21.2381412420619,480576.648571584,0.0,1.0
2022-08-10,31.71,32.16,31.065,31.23,488663,21.5991487743997,21.9056646037431,21.1598094190074,21.2721985564333,717412.704169434,0.0,1.0
2022-08-11,32.0,32.66,31.86,32.3,443695,21.7966811977543,22.246237747458,21.7013207175141,22.0010250839833,651394.580265863,0.0,1.0
2022-08-12,32.84,33.23,32.1481,32.18,356382,22.3688440791954,22.634491131293,21.8975589629227,21.9192875294917,523209.193937972,0.0,1.0
2022-08-15,32.34,32.46,32.1122,32.37,137735,22.0282709354805,22.110008489972,21.8731058112039,22.0487053241033,202210.600779631,0.0,1.0
2022-08-16,32.43,33.16,32.12,32.3,357070,22.0895741013491,22.5868108911729,21.8784187522459,22.0010250839833,524219.255965319,0.0,1.0
2022-08-17,31.91,32.28,31.77,32.0,450643,21.7353780318856,21.9874021582347,21.6400175516454,21.7966811977543,661595.032251321,0.0,1.0
2022-08-18,31.58,32.08,31.4,32.08,360450,21.5105997570338,21.8511729007487,21.3879934252964,21.8511729007487,529181.479297333,0.0,1.0
2022-08-19,30.93,31.37,30.85,31.37,229815,21.0678546702044,21.3675590366735,21.01336296721,21.3675590366735,337394.483741758,0.0,1.0
2022-08-22,30.2,30.49,29.95,30.49,199738,20.5706178803806,20.7681503037353,20.4003313085232,20.7681503037353,293238.03665388,0.0,1.0
2022-08-23,30.08,30.9,30.05,30.28,224621,20.488880325889,21.0474202815815,20.4684459372662,20.625109583375,329769.102680668,0.0,1.0
2022-08-24,29.91,30.495,29.91,30.22,222784,20.373085457026,20.7715560351724,20.373085457026,20.5842408061292,327072.178343118,0.0,1.0
2022-08-25,30.37,30.45,29.85,29.85,251681,20.6864127492437,20.7409044522381,20.3322166797802,20.3322166797802,369496.251605028,0.0,1.0
2022-08-26,30.23,30.6,29.81,30.39,288886,20.5910522690035,20.8430763953526,20.304970828283,20.7000356749923,424117.411092495,0.0,1.0
2022-08-29,29.75,30.12,29.73,30.07,247255,20.2641020510372,20.5161261773862,20.2504791252886,20.4820688630148,362998.381644229,0.0,1.0
2022-08-30,28.84,29.88,28.75,29.88,269440,19.6442589294761,20.3526510684031,19.5829557636074,20.3526510684031,395568.477685874,0.0,1.0
2022-08-31,27.45,28.95,27.41,28.95,389217,18.6974655899486,19.7191850210934,18.6702197384514,19.7191850210934,571414.697815704,0.0,1.0
2022-09-01,27.43,27.55,26.725,27.19,340047,18.6838426642,18.7655802186916,18.203634531562,18.5203675552169,499227.561355585,0.0,1.0
2022-09-02,28.23,28.63,27.76,27.98,254085,19.2287596941439,19.5012182091158,18.9086209390519,19.0584731222864,373025.596247088,0.0,1.0
2022-09-06,27.93,28.24,27.67,28.18,260131,19.0244158079149,19.2355711570182,18.8473177731832,19.1947023797724,381901.809935067,0.0,1.0
2022-09-07,27.71,27.96,27.27,27.68,205888,18.8745636246804,19.0448501965378,18.5748592582113,18.8541292360575,302266.934136688,0.0,1.0
2022-09-08,28.03,28.06,27.6,27.62,148942,19.0925304366579,19.1129648252808,18.7996375330631,18.8132604588117,218663.74778611,0.0,1.0
2022-09-09,28.71,29.0,28.35,28.43,164234,19.5557099121102,19.7532423354648,19.3104972486355,19.3649889516298,241114.138079951,0.0,1.0
2022-09-12,29.0,29.35,28.66,29.03,412679,19.7532423354648,19.9916435360653,19.5216525977387,19.7736767240877,605859.574684269,0.0,1.0
2022-09-13,28.0,28.92,28.0,28.6,268994,19.072096048035,19.6987506324705,19.072096048035,19.4807838204929,394913.699104195,0.0,1.0
2022-09-14,28.39,28.76,28.01,28.01,213752,19.3377431001327,19.5897672264817,19.0789075109093,19.0789075109093,313812.178007389,0.0,1.0
2022-09-15,28.0,28.657,27.99,28.2,165933,19.072096048035,19.5196091588764,19.0652845851607,19.208325305521,243608.462766665,0.0,1.0
2022-09-16,27.64,27.83,27.29,27.69,427602,18.8268833845603,18.956301179172,18.5884821839598,18.8609406989318,627768.231129139,0.0,1.0
2022-09-19,28.15,28.22,27.12,27.26,258364,19.1742679911495,19.2219482312696,18.4726873150968,18.568047795337,379307.653536347,0.0,1.0
2022-09-20,28.36,28.59,27.87,27.97,277874,19.3173087115098,19.4739723576186,18.9835470306691,19.0516616594121,407950.546201323,0.0,1.0
2022-09-21,28.12,29.4,28.02,28.59,394084,19.1538336025266,20.0257008504368,19.0857189737836,19.4739723576186,578560.005791123,0.0,1.0
2022-09-22,28.23,28.38,27.89,28.29,309035,19.2287596941439,19.3309316372584,18.9971699564177,19.2696284713897,453698.428227636,0.0,1.0
2022-09-23,26.83,27.79,26.64,27.79,265914,18.2751548917421,18.9290553276748,18.1457370971305,18.9290553276748,390391.909795731,0.0,1.0
2022-09-26,24.63,26.79,24.58,26.5,366846,16.7766330593965,18.2479090402449,16.742575745025,18.0503766168903,538571.532679456,0.0,1.0
2022-09-27,24.93,25.85,24.75,24.78,392924,16.9809769456255,17.6076315300609,16.8583706138881,16.878805002511,576856.994233389,0.0,1.0
2022-09-28,25.19,25.455,24.05,24.14,282481,17.6622948819197,17.8481030654731,16.8629691111619,16.9260737772744,402874.96260093,0.740252,1.0
2022-09-29,24.8,24.89,23.97,24.85,257282,17.3888413287657,17.4519459948782,16.8068760746175,17.423899476606,366936.098809805,0.0,1.0
2022-09-30,24.37,24.937,24.23,24.76,273167,17.0873412573396,17.484900653848,16.9891784433869,17.3607948104935,389591.317323317,0.0,1.0
2022-10-03,25.86,25.9,24.63,24.84,234039,18.1320740629791,18.1601205812513,17.2696436261089,17.4168878470379,333786.886099097,0.0,1.0
2022-10-04,27.02,27.0692,26.16,26.16,297945,18.945423092873,18.9799203103478,18.3424229500206,18.3424229500206,424929.750079241,0.0,1.0
2022-10-05,26.82,26.82,25.99,26.67,317989,18.805190501512,18.805190501512,18.2232252473638,18.7000160579912,453516.542643601,0.0,1.0
2022-10-06,26.26,26.72,26.06,26.6,227036,18.4125392457011,18.7350742058315,18.2723066543401,18.6509346510149,323799.193606171,0.0,1.0
2022-10-07,25.86,26.42,25.62,26.15,267150,18.1320740629791,18.52472531879,17.9637949533459,18.3354113204526,381009.859986472,0.0,1.0
2022-10-10,25.25,25.82,25.12,25.82,193555,17.704364659328,18.1040275447069,17.6132134749434,18.1040275447069,276048.524984771,0.0,1.0
2022-10-11,24.8,25.51,24.64,25.1,438722,17.3888413287657,17.8866670280973,17.2766552556769,17.5991902158073,625706.186760191,0.0,1.0
2022-10-12,24.95,25.31,24.65,24.82,262863,17.4940157722865,17.7464344367363,17.283666885245,17.4028645879018,374895.732081691,0.0,1.0
2022-10-13,25.51,26.12,24.49,24.67,280570,17.8866670280973,18.3143764317484,17.1714808121562,17.2976901443811,400149.490609787,0.0,1.0
2022-10-14,24.82,25.87,24.78,25.52,235347,17.4028645879018,18.1390856925472,17.3748180696296,17.8936786576654,335652.358293978,0.0,1.0
2022-10-17,25.7,25.8,25.12,25.12,145736,18.0198879898903,18.0900042855708,17.6132134749434,17.6132134749434,207848.972318878,0.0,1.0
2022-10-18,25.4,26.21,25.34,26.17,287995,17.8095391028488,18.3774810978609,17.7674693254405,18.3494345795887,410739.040339898,0.0,1.0
2022-10-19,25.08,25.77,24.95,25.42,586517,17.5851669566712,18.0689693968667,17.4940157722865,17.8235623619849,836491.708963821,0.0,1.0
2022-10-20,24.78,25.175,24.6,25.03,396914,17.3748180696296,17.6517774375676,17.2486087374047,17.5501088088309,566079.534219242,0.0,1.0
2022-10-21,24.9,25.09,24.7,24.81,277287,17.4589576244462,17.5921785862392,17.3187250330852,17.3958529583338,395467.269496796,0.0,1.0
2022-10-24,24.12,25.07,23.87,24.77,253651,16.9120505181383,17.5781553271031,16.736759778937,17.3678064400616,361757.559406432,0.0,1.0
2022-10-25,24.01,25.1,23.86,24.12,519275,16.8349225928897,17.5991902158073,16.729748149369,16.9120505181383,740591.035165545,0.0,1.0
2022-10-26,24.12,24.57,24.09,24.12,212364,16.9120505181383,17.2275738487006,16.8910156294341,16.9120505181383,302873.958099072,0.0,1.0
2022-10-27,25.01,25.14,24.3,24.3,280574,17.5360855496948,17.6272367340795,17.0382598503632,17.0382598503632,400155.195417721,0.0,1.0
2022-10-28,25.42,25.77,25.16,25.16,356265,17.8235623619849,18.0689693968667,17.6412599932156,17.6412599932156,508105.849777578,0.0,1.0
2022-10-31,25.37,25.66,25.0,25.08,260738,17.7885042141446,17.9918414716181,17.5290739201268,17.5851669566712,371865.052866003,0.0,1.0
2022-11-01,25.42,26.045,25.385,25.8,289375,17.8235623619849,18.2617892099881,17.7990216584967,18.0900042855708,412707.199077616,0.0,1.0
2022-11-02,25.18,25.72,24.97,25.32,200392,17.6552832523517,18.0339112490264,17.5080390314226,17.7534460663044,285799.467948377,0.0,1.0
2022-11-03,24.33,24.97,24.28,24.61,310341,17.0592947390674,17.5080390314226,17.0242365912271,17.2556203669728,442608.949871088,0.0,1.0
2022-11-04,24.82,25.04,24.49,24.78,167141,17.4028645879018,17.557120438399,17.1714808121562,17.3748180696296,238376.825783264,0.0,1.0
2022-11-07,25.18,25.365,24.78,24.9,187833,17.6552832523517,17.7849983993606,17.3748180696296,17.4589576244462,267887.79723316,0.0,1.0
2022-11-08,25.29,25.39,24.62,25.13,368928,17.7324111776002,17.8025274732807,17.2626319965408,17.6202251045114,526165.845499117,0.0,1.0
2022-11-09,25.81,26.08,25.21,25.27,232555,18.0970159151389,18.2863299134762,17.6763181410558,17.7183879184641,331670.402355058,0.0,1.0
2022-11-10,26.54,27.265,26.06,26.06,410880,18.6088648736066,19.1172080172902,18.2723066543401,18.2723066543401,585997.871125738,0.0,1.0
2022-11-11,26.2,26.96,25.94,26.86,220357,18.3704694682928,18.9033533154647,18.1881670995235,18.8332370197842,314273.590556014,0.0,1.0
2022-11-14,25.74,26.2099,25.63,26.09,331766,18.0479345081625,18.3774109815652,17.970806582914,18.2933415430443,473165.327375151,0.0,1.0
2022-11-15,26.04,26.535,25.92,26.15,336378,18.258283395204,18.6053590588225,18.1741438403874,18.3354113204526,479742.970924684,0.0,1.0
2022-11-16,25.45,26.16,25.43,26.04,159003,17.844597250689,18.3424229500206,17.8305739915529,18.258283395204,226770.394038664,0.0,1.0
2022-11-17,25.45,25.46,24.96,25.01,348733,17.844597250689,17.8516088802571,17.5010274018546,17.5360855496948,497363.696435195,0.0,1.0
2022-11-18,25.4,25.68,25.23,25.65,237275,17.8095391028488,18.0058647307542,17.6903414001919,17.9848298420501,338402.075718847,0.0,1.0
2022-11-21,25.05,25.56,25.0,25.32,240385,17.564132067967,17.9217251759376,17.5290739201268,17.7534460663044,342837.563888632,0.0,1.0
2022-11-22,25.88,26.01,25.09,25.09,346930,18.1460973221152,18.2372485064999,17.5921785862392,17.5921785862392,494792.254258307,0.0,1.0
2022-11-23,26.51,26.67,25.88,25.88,260936,18.5878299849024,18.7000160579912,18.1460973221152,18.1460973221152,372147.440858806,0.0,1.0
2022-11-25,26.39,26.905,26.3,26.66,67323,18.5036904300858,18.8647893528404,18.4405857639733,18.6930044284232,96016.1961589714,0.0,1.0
2022-11-28,25.21,26.3,25.2,26.21,558923,17.6763181410558,18.4405857639733,17.6693065114878,18.3774810978609,797137.091421369,0.0,1.0
2022-11-29,25.55,25.83,25.4,25.4,422180,17.9147135463695,18.111039174275,17.8095391028488,17.8095391028488,602113.953543286,0.0,1.0
2022-11-30,26.6,26.91,25.54,25.54,1013345,18.6509346510149,18.8682951676244,17.9077019168015,17.9077019168015,1445234.64932806,0.0,1.0
2022-12-01,26.67,27.48,26.5,26.69,358799,18.7000160579912,19.2679580530033,18.5808183553344,18.7140393171273,511719.845604664,0.0,1.0
2022-12-02,26.39,26.62,26.2,26.5,238452,18.5036904300858,18.664957910151,18.3704694682928,18.5808183553344,340080.715453843,0.0,1.0
2022-12-05,25.16,26.411,25.07,26.4,401027,17.6412599932156,18.5184148521787,17.5781553271031,18.5107020596539,571945.50297883,0.0,1.0
2022-12-06,26.3,26.4,25.19,25.19,381972,18.4405857639733,18.5107020596539,17.6622948819197,17.6622948819197,544769.224176503,0.0,1.0
2022-12-07,25.75,26.53,25.75,26.28,320609,18.0549461377306,18.6018532440385,18.0549461377306,18.4265625048372,457253.191841296,0.0,1.0
2022-12-08,25.67,25.79,25.22,25.67,446856,17.9988531011862,18.0829926560028,17.6833297706239,17.9988531011862,637306.913696853,0.0,1.0
2022-12-09,26.5,26.65,25.73,25.73,103890,18.5808183553344,18.6859927988551,18.0409228785945,18.0409228785945,148168.124102543,0.0,1.0
2022-12-12,25.85,26.62,25.59,26.55,316675,18.1250624334111,18.664957910151,17.9427600646417,18.6158765031746,451642.513236817,0.0,1.0
2022-12-13,26.61,26.825,26.24,26.52,255938,18.6579462805829,18.808696316296,18.398515986565,18.5948416144705,365019.283343506,0.0,1.0
2022-12-14,25.78,26.65,25.61,26.65,416167,18.0759810264347,18.6859927988551,17.9567833237779,18.6859927988551,593538.201014374,0.0,1.0
2022-12-15,25.89,26.49,25.605,25.71,391025,18.1531089516833,18.5738067257663,17.9532775089938,18.0268996194584,557680.630736327,0.0,1.0
2022-12-16,26.17,26.43,25.92,26.3,360855,18.3494345795887,18.531736948358,18.1741438403874,18.4405857639733,514652.116883466,0.0,1.0
2022-12-19,25.88,26.42,25.71,26.22,143920,18.1460973221152,18.52472531879,18.0268996194584,18.3844927274289,205258.989516201,0.0,1.0
2022-12-20,26.53,26.61,25.9,25.9,302334,18.6018532440385,18.6579462805829,18.1601205812513,18.1601205812513,431189.350586374,0.0,1.0
2022-12-21,27.52,27.58,26.51,26.71,362275,19.2960045712755,19.3380743486838,18.5878299849024,18.7280625762634,516677.323700539,0.0,1.0
2022-12-22,27.02,27.45,26.59,27.42,164883,18.945423092873,19.2469231642992,18.6439230214468,19.225888275595,235156.461703722,0.0,1.0
2022-12-23,28.0,28.0,27.05,27.05,133161,19.632562790542,19.632562790542,18.9664579815772,18.9664579815772,189914.48237192,0.0,1.0
2022-12-27,27.33,28.07,27.32,28.06,125311,19.1627836094826,19.6816441975183,19.1557719799145,19.6746325679503,178718.79679867,0.0,1.0
2022-12-28,27.51,27.67,27.101,27.22,132171,19.2889929417075,19.4011790147963,19.0022172923742,19.085655684234,188502.542407905,0.0,1.0
2022-12-29,28.0,28.27,26.8601,27.34,265533,20.0914732446079,20.2852124508952,19.2735350177676,19.6178885181279,370053.699371964,0.654499,1.0
2022-12-30,28.54,28.57,27.732,27.95,252577,20.4789516571825,20.5004782356589,19.8991691435524,20.055595613814,351997.880588374,0.0,1.0
2023-01-03,27.16,28.54,27.13,28.54,236561,19.4887290472697,20.4789516571825,19.4672024687933,20.4789516571825,329677.566167411,0.0,1.0
2023-01-04,27.9,27.96,26.9529,27.41,426797,20.01971798302,20.0627711399728,19.3401239005212,19.6681172012394,594795.406713502,0.0,1.0
2023-01-05,27.96,28.035,27.62,27.92,430088,20.0627711399728,20.1165875861637,19.818803250574,20.0340690353376,599381.829962713,0.0,1.0
2023-01-06,28.48,28.56,28.02,28.12,230506,20.4358985002298,20.4933027095001,20.1058242969255,20.1775795585134,321239.160584311,0.0,1.0
2023-01-09,28.79,29.12,28.62,29.11,154669,20.6583398111522,20.8951321743922,20.5363558664528,20.8879566482335,215550.743704784,0.0,1.0
2023-01-10,28.76,28.895,28.45,28.83,207816,20.6368132326759,20.7336828358195,20.4143719217534,20.6870419157874,289617.786070597,0.0,1.0
2023-01-11,29.21,29.27,28.79,28.79,303840,20.9597119098213,21.0027650667741,20.6583398111522,20.6583398111522,423439.331522552,0.0,1.0
2023-01-12,29.39,29.63,29.22,29.63,275981,21.0888713806795,21.2610840084905,20.9668874359801,21.2610840084905,384614.304084141,0.0,1.0
2023-01-13,29.67,29.67,29.265,29.4,350718,21.2897861131256,21.2897861131256,20.9991773036947,21.0960469068383,488769.732335855,0.0,1.0
2023-01-17,29.14,29.825,29.14,29.77,295843,20.9094832267098,21.4010067685868,20.9094832267098,21.3615413747135,412294.504198348,0.0,1.0
2023-01-18,29.05,29.69,28.92,29.2,364270,20.8449034912807,21.3041371654432,20.7516216512165,20.9525363836626,507656.152230516,0.0,1.0
2023-01-19,29.49,29.51,28.6,28.8,206328,21.1606266422674,21.174977694585,20.5220048141352,20.665515337311,287544.070544974,0.0,1.0
2023-01-20,30.03,30.05,29.41,29.57,255713,21.548105054842,21.5624561071596,21.1032224329971,21.2180308515377,356368.291803667,0.0,1.0
2023-01-23,30.35,30.45,30.0564,30.16,151940,21.7777218919232,21.8494771535111,21.5670484439012,21.6413868949063,211747.538281782,0.0,1.0
2023-01-24,30.46,30.57,30.1,30.11,310866,21.8566526796699,21.9355834674166,21.5983337379535,21.6055092641123,433230.947976203,0.0,1.0
2023-01-25,30.29,30.36,29.94,30.2,228810,21.7346687349705,21.784897418082,21.4835253194129,21.6700889995414,318875.570845428,0.0,1.0
2023-01-26,30.88,30.89,30.31,30.57,185268,22.158024778339,22.1652003044978,21.7490197872881,21.9355834674166,258194.306452475,0.0,1.0
2023-01-27,30.41,30.8,30.115,30.8,263296,21.820775048876,22.1006205690687,21.6090970271917,22.1006205690687,366936.157953401,0.0,1.0
2023-01-30,29.68,30.2,29.62,30.2,216263,21.2969616392844,21.6700889995414,21.2539084823317,21.6700889995414,301389.745106179,0.0,1.0
2023-01-31,30.25,30.435,29.54,29.73,527435,21.7059666303354,21.8387138642729,21.1965042730614,21.3328392700784,735047.142646117,0.0,1.0
2023-02-01,29.92,30.68,29.49,30.2,568050,21.4691742670953,22.0145142551633,21.1606266422674,21.6700889995414,791649.263663064,0.0,1.0
2023-02-02,29.06,30.25,28.99,30.17,554201,20.8520790174395,21.7059666303354,20.801850334328,21.648562421065,772348.936838894,0.0,1.0
2023-02-03,29.28,29.55,29.0,29.0,417331,21.0099405929329,21.2036797992202,20.8090258604868,20.8090258604868,581603.342758154,0.0,1.0
2023-02-06,29.09,29.19,28.51,29.01,221353,20.8736055959159,20.9453608575038,20.4574250787061,20.8162013866456,308483.301574879,0.0,1.0
2023-02-07,29.07,29.27,28.8,29.23,233427,20.8592545435983,21.0027650667741,20.665515337311,20.9740629621389,325309.942204168,0.0,1.0
2023-02-08,29.13,29.24,28.85,29.12,201071,20.902307700551,20.9812384882977,20.701392968105,20.8951321743922,280217.778530052,0.0,1.0
2023-02-09,28.28,29.25,28.26,29.25,158385,20.292387977054,20.9884140144565,20.2780369247364,20.9884140144565,220729.458014742,0.0,1.0
2023-02-10,28.07,28.5,27.9,28.5,300022,20.1417019277195,20.4502495525474,20.01971798302,20.4502495525474,418118.467358012,0.0,1.0
2023-02-13,28.61,28.67,27.98,28.24,374659,20.529180340294,20.5722334972468,20.0771221922904,20.2636858724189,522134.5330072,0.0,1.0
2023-02-14,28.53,28.75,28.25,28.54,434015,20.4717761310237,20.6296377065171,20.2708613985776,20.4789516571825,604854.599364008,0.0,1.0
2023-02-15,27.15,28.79,26.66,28.32,575338,19.4815535211109,20.6583398111522,19.1299527393303,20.3210900816892,801806.010135339,0.0,1.0
2023-02-16,27.1,27.3,26.63,27.15,421417,19.445675890317,19.5891864134927,19.1084261608539,19.4815535211109,587297.698697468,0.0,1.0
2023-02-17,26.76,27.18,26.73,27.07,221838,19.2017080009182,19.5030800995873,19.1801814224418,19.4241493118406,309159.210197141,0.0,1.0
2023-02-21,25.78,26.845,25.77,26.77,448048,18.4985064373569,19.2626999732679,18.4913309111981,19.2088835270769,624411.353376829,0.0,1.0
2023-02-22,25.3,25.97,25.28,25.93,634864,18.154081181735,18.6348414343739,18.1397301294174,18.6061393297387,884762.992916447,0.0,1.0
2023-02-23,25.87,26.25,25.43,25.43,278106,18.563086172786,18.8357561668199,18.2473630217993,18.2473630217993,387575.75938787,0.0,1.0
2023-02-24,25.6,26.55,24.83,25.73,652193,18.3693469664987,19.0510219515836,17.816831452272,18.4626288065629,908913.138308606,0.0,1.0
2023-02-27,26.17,26.35,25.79,25.79,432421,18.7783519575496,18.9075114284078,18.5056819635157,18.5056819635157,602633.159479704,0.0,1.0
2023-02-28,25.56,26.56,25.47,26.46,877121,18.3406448618635,19.0581974777424,18.2760651264344,18.9864422161545,1222378.65292388,0.0,1.0
2023-03-01,25.97,26.09,25.42,25.57,464202,18.6348414343739,18.7209477482793,18.2401874956405,18.3478203880223,646923.98818928,0.0,1.0
2023-03-02,25.6,25.99,25.5,25.8,283322,18.3693469664987,18.6491924866914,18.2975917049108,18.5128574896745,394844.912735756,0.0,1.0
2023-03-03,26.5,26.62,25.6,25.73,370103,19.0151443207896,19.1012506346951,18.3693469664987,18.4626288065629,515785.172836003,0.0,1.0
2023-03-06,26.78,27.13,26.415,26.51,262221,19.2160590532357,19.4672024687933,18.9541523484399,19.0223198469484,365438.009976221,0.0,1.0
2023-03-07,26.47,26.78,26.29,26.78,277926,18.9936177423133,19.2160590532357,18.8644582714551,19.2160590532357,387324.906703319,0.0,1.0
2023-03-08,26.55,26.94,26.45,26.72,166478,19.0510219515836,19.3308674717763,18.9792666899957,19.173005896283,232008.073437372,0.0,1.0
2023-03-09,25.92,26.64,25.8,26.58,352908,18.5989638035799,19.1156016870127,18.5128574896745,19.07254853006,491821.773331229,0.0,1.0
2023-03-10,25.71,26.25,25.54,25.79,194206,18.4482777542454,18.8357561668199,18.3262938095459,18.5056819635157,270650.53586647,0.0,1.0
2023-03-13,23.95,25.26,23.89,25.26,409158,17.1853851502986,18.1253790770999,17.1423319933458,18.1253790770999,570213.2372535,0.0,1.0
2023-03-14,23.77,24.65,23.74,24.44,516605,17.0562256794404,17.6876719814138,17.034699100964,17.5369859320792,719954.172792283,0.0,1.0
2023-03-15,22.26,23.18,21.87,23.18,612409,15.9727212294633,16.6328696360719,15.6928757092706,16.6328696360719,853469.120518674,0.0,1.0
2023-03-16,23.16,23.3999,21.55,22.12,658255,16.6185185837543,16.7906594563036,15.4632588721893,15.8722638632403,917361.299273882,0.0,1.0
2023-03-17,22.55,23.11,22.28,22.97,434041,16.1808114880682,16.5826409529603,15.9870722817809,16.4821835867373,604890.833640664,0.0,1.0
2023-03-20,22.81,23.23,22.58,22.77,225336,16.3673751681967,16.6687472668658,16.2023380665445,16.3386730635615,314034.114033588,0.0,1.0
2023-03-21,23.35,23.72,23.2,23.37,375075,16.7548535807713,17.0203480486464,16.6472206883894,16.7692046330888,522714.281433716,0.0,1.0
2023-03-22,23.17,23.88,23.16,23.37,223788,16.6256941099131,17.135156467187,16.6185185837543,16.7692046330888,311876.780946447,0.0,1.0
2023-03-23,22.59,23.59,22.36,23.52,374891,16.2095135927033,16.9270662085822,16.0444764910512,16.8768375254707,522457.854245066,0.0,1.0
2023-03-24,22.94,23.09,22.19,22.36,424132,16.4606570082609,16.5682899006428,15.9224925463518,16.0444764910512,591081.393356118,0.0,1.0
2023-03-27,23.69,23.92,22.95,23.26,415902,16.9988214701701,17.1638585718222,16.4678325344197,16.6902738453422,579611.851168022,0.0,1.0
2023-03-28,24.22,24.58,23.72,23.72,347622,17.3791243565859,17.6374432983022,17.0203480486464,17.0203480486464,484455.066161571,0.0,1.0
2023-03-29,24.82,24.98,24.335,24.48,499880,17.8096559261132,17.9244643446538,17.4616429074119,17.5656880367144,696645.777519393,0.0,1.0
2023-03-30,24.67,24.82,24.46,24.49,321685,18.2281598786931,18.3389918195851,18.0729951614444,18.0951615496228,435368.627596709,0.733238,1.0
2023-03-31,25.13,25.5,24.8,24.99,597043,18.5680444974284,18.8414299516285,18.3242142274661,18.4646013525959,808038.271993475,0.0,1.0
2023-04-03,25.79,26.08,25.45,25.53,367974,19.0557050373529,19.2699801230773,18.8044859713312,18.8635963398069,498016.181579094,0.0,1.0
2023-04-04,25.86,26.49,25.68,25.8,569822,19.1074266097691,19.5729207615152,18.9744282806988,19.0630938334123,771197.358019216,0.0,1.0
2023-04-05,25.89,26.01,25.36,25.76,232507,19.1295929979475,19.2182585506611,18.737986806796,19.0335386491745,314675.081202505,0.0,1.0
2023-04-06,25.96,26.12,25.52,25.96,137963,19.1813145703637,19.2995353073151,18.8562075437474,19.1813145703637,186719.187929573,0.0,1.0
2023-04-10,26.2,26.31,25.78,25.78,154493,19.3586456757908,19.4399224324449,19.0483162412934,19.0483162412934,209090.897565315,0.0,1.0
2023-04-11,26.93,27.08,26.3,26.35,225127,19.8980277881316,20.0088597290235,19.4325336363855,19.4694776166828,304686.985793444,0.0,1.0
2023-04-12,27.49,27.715,27.13,27.23,217318,20.3118003674615,20.4780482787994,20.0458037093208,20.1196916699154,294118.281586214,0.0,1.0
2023-04-13,28.3,28.42,27.575,27.69,335414,20.9102928482779,20.9989584009914,20.3746051339669,20.4595762886507,453949.462538577,0.0,1.0
2023-04-14,28.98,29.12,28.41,28.48,348079,21.4127309803213,21.5161741251538,20.991569604932,21.0432911773482,471090.279388951,0.0,1.0
2023-04-17,28.96,29.23,28.6,28.94,397076,21.3979533882024,21.5974508818079,21.1319567300618,21.3831757960835,537402.841822249,0.0,1.0
2023-04-18,29.45,29.5,28.9,29.17,437996,21.760004395116,21.7969483754133,21.3536206118456,21.5531181054511,592783.988724522,0.0,1.0
2023-04-19,28.5,29.45,28.5,29.44,328704,21.0580687694671,21.760004395116,21.0580687694671,21.7526155990566,444868.145439012,0.0,1.0
2023-04-20,28.22,28.53,27.79,28.22,427883,20.8511824798022,21.0802351576455,20.5334642492453,20.8511824798022,579097.049852999,0.0,1.0
2023-04-21,27.78,28.18,27.61,28.18,203446,20.5260754531859,20.8216272955643,20.400465920175,20.8216272955643,275343.910378288,0.0,1.0
2023-04-24,27.95,28.04,27.695,27.79,229430,20.6516849861967,20.7181841507319,20.4632706866804,20.5334642492453,310510.667981139,0.0,1.0
2023-04-25,26.8,27.96,26.5,27.61,276900,19.8019734393586,20.6590737822562,19.5803095575747,20.400465920175,374756.587909067,0.0,1.0
2023-04-26,25.73,27.145,25.72,26.75,574329,19.0113722609961,20.05688690341,19.0039834649367,19.7650294590613,777297.133901145,0.0,1.0
2023-04-27,23.99,25.14,23.87,25.0,758177,17.7257217466497,18.5754332934878,17.6370561939362,18.4719901486554,1026117.10202648,0.0,1.0
2023-04-28,24.5,24.6,23.75,23.75,568364,18.1025503456823,18.1764383062769,17.5483906412226,17.5483906412226,769224.100145717,0.0,1.0
2023-05-01,23.62,24.32,23.26,24.23,360640,17.4523362924496,17.969552016612,17.186339634309,17.9030528520768,488090.342591283,0.0,1.0
2023-05-02,23.71,23.91,23.36,23.6,517757,17.5188354569848,17.666611378174,17.2602275949036,17.4375587003307,700732.562968706,0.0,1.0
2023-05-03,23.54,24.39,23.54,23.6,423284,17.3932259239739,18.0212735890282,17.3932259239739,17.4375587003307,572872.761128573,0.0,1.0
2023-05-04,23.73,24.03,23.31,23.39,616511,17.5336130491037,17.7552769308876,17.2232836146063,17.282393983082,834386.272186374,0.0,1.0
2023-05-05,24.99,25.3899,23.92,24.18,748042,18.4646013525959,18.7600793070138,17.6740001742335,17.8661088717795,1012400.3883448,0.0,1.0
2023-05-08,25.0,25.32,24.8,25.32,303111,18.4719901486554,18.7084316225582,18.3242142274661,18.7084316225582,410230.567416776,0.0,1.0
2023-05-09,24.43,25.02,24.42,24.85,312610,18.050828773266,18.4867677407743,18.0434399772066,18.3611582077634,423086.518404673,0.0,1.0
2023-05-10,24.47,24.84,24.37,24.74,310444,18.0803839575039,18.353769411704,18.0064959969093,18.2798814511094,420155.053004126,0.0,1.0
2023-05-11,24.17,24.61,23.975,24.27,650720,17.85872007572,18.1838271023364,17.7146385525605,17.9326080363146,880684.74858862,0.0,1.0
2023-05-12,24.61,24.79,24.2,24.32,445992,18.1838271023364,18.3168254314067,17.8808864638984,17.969552016612,603605.778818131,0.0,1.0
2023-05-15,24.89,25.16,24.48,24.71,307918,18.3907133920013,18.5902108856068,18.0877727535633,18.257715062931,416736.363437285,0.0,1.0
2023-05-16,24.1,25.075,24.1,24.84,238444,17.8069985033038,18.5274061191013,17.8069985033038,18.353769411704,322710.219744997,0.0,1.0
2023-05-17,24.13,24.515,23.9,24.35,236839,17.8291648914822,18.1136335397715,17.6592225821145,17.9917184047903,320538.012003595,0.0,1.0
2023-05-18,23.8,24.08,23.5,24.08,263675,17.5853346215199,17.7922209111849,17.3636707397361,17.7922209111849,356857.866800013,0.0,1.0
2023-05-19,23.73,24.15,23.61,23.91,140558,17.5336130491037,17.8439424836011,17.4449474963901,17.666611378174,190231.262128287,0.0,1.0
2023-05-22,24.36,24.55,23.85,23.87,154996,17.9991072008498,18.1394943259796,17.6222786018172,17.6370561939362,209771.657997666,0.0,1.0
2023-05-23,24.25,24.71,24.17,24.41,281794,17.9178304441957,18.257715062931,17.85872007572,18.0360511811471,381380.129769765,0.0,1.0
2023-05-24,24.14,24.28,23.74,24.07,183908,17.8365536875416,17.9399968323741,17.5410018451631,17.7848321151254,248901.172153055,0.0,1.0
2023-05-25,23.78,24.52,23.72,24.17,310742,17.570557029401,18.1173279378012,17.5262242530442,17.85872007572,420558.366341782,0.0,1.0
2023-05-26,24.06,24.2,23.485,24.1,192609,17.7774433190659,17.8808864638984,17.3525875456469,17.8069985033038,260677.109572328,0.0,1.0
2023-05-30,23.75,24.14,23.12,24.14,355789,17.5483906412226,17.8365536875416,17.0828964894765,17.8365536875416,481524.996950449,0.0,1.0
2023-05-31,23.41,23.86,23.325,23.75,367381,17.2971715752009,17.6296673978767,17.2343668086955,17.5483906412226,497213.615105168,0.0,1.0
2023-06-01,24.66,24.75,23.4361,23.55,326011,18.2207710826337,18.2872702471688,17.3164563329161,17.4006147200334,441223.437995026,0.0,1.0
2023-06-02,25.99,26.15,25.09,25.09,403301,19.2034809585421,19.3217016954935,18.5384893131905,18.5384893131905,545827.759697779,0.0,1.0
2023-06-05,26.44,26.83,25.63,25.99,251789,19.5359767812179,19.8241398275369,18.9374843004015,19.2034809585421,340771.348909485,0.0,1.0
2023-06-06,28.66,29.005,26.27,26.38,887157,21.1762895064185,21.43120297047,19.4103672482071,19.4916440048612,1200678.69360652,0.0,1.0
2023-06-07,28.61,29.23,28.5,28.91,599575,21.1393455261212,21.5974508818079,21.0580687694671,21.3610094079051,811465.081963089,0.0,1.0
2023-06-08,28.71,29.15,28.59,28.66,357876,21.2132334867158,21.5383405133322,21.1245679340023,21.1762895064185,484349.543714502,0.0,1.0
2023-06-09,28.75,29.0,28.38,28.63,309068,21.2427886709537,21.4275085724402,20.9694032167536,21.1541231182401,418292.773968507,0.0,1.0
2023-06-12,28.3,28.76,27.71,28.76,387679,20.9102928482779,21.2501774670131,20.4743538807696,21.2501774670131,524684.937681471,0.0,1.0
2023-06-13,27.8,28.43,27.7,28.19,314856,20.5408530453048,21.0063471970509,20.4669650847102,20.8290160916238,426126.255842171,0.0,1.0
2023-06-14,27.78,28.03,27.55,27.8,205798,20.5260754531859,20.7107953546724,20.3561331438182,20.5408530453048,278527.108264753,0.0,1.0
2023-06-15,28.19,28.28,27.78,27.78,225467,20.8290160916238,20.895515256159,20.5260754531859,20.5260754531859,305147.141950501,0.0,1.0
2023-06-16,27.46,28.4,27.415,28.36,319472,20.2896339792831,20.9841808088725,20.2563843970155,20.9546256246347,432373.552374451,0.0,1.0
2023-06-20,27.29,27.64,27.08,27.46,306736,20.1640244462722,20.4226323083534,20.0088597290235,20.2896339792831,415136.644091281,0.0,1.0
2023-06-21,27.59,27.87,27.27,27.34,438534,20.3856883280561,20.592574617721,20.1492468541533,20.2009684265695,593512.11817304,0.0,1.0
2023-06-22,27.02,27.45,26.985,27.43,213545,19.9645269526667,20.2822451832236,19.9386661664586,20.2674675911047,289011.901643344,0.0,1.0
2023-06-23,26.28,26.8,26.23,26.8,201085,19.4177560442665,19.8019734393586,19.3808120639692,19.8019734393586,272148.531887667,0.0,1.0
2023-06-26,26.58,26.72,26.23,26.28,215350,19.6394199260504,19.7428630708829,19.3808120639692,19.4177560442665,291454.789477131,0.0,1.0
2023-06-27,26.86,27.05,26.58,26.73,216632,19.8463062157153,19.9866933408451,19.6394199260504,19.7502518669423,293189.848869329,0.0,1.0
2023-06-28,27.31,27.38,26.62,26.81,180715,20.1788020383911,20.2305236108074,19.6689751102882,19.809362235418,244579.764478105,0.0,1.0
2023-06-29,26.61,27.08,26.4,26.59,259550,20.2911036108193,20.6494958955651,20.1309708878478,20.2758528752982,340377.025935512,0.851989,1.0
2023-06-30,26.68,26.83,26.39,26.83,212139,20.3444811851431,20.4588617015514,20.1233455200872,20.4588617015514,278201.664052913,0.0,1.0
2023-07-03,26.72,26.92,26.5,26.77,195003,20.3749826561853,20.5274900113963,20.2072245654533,20.4131094949881,255729.305291862,0.0,1.0
2023-07-05,26.41,27.08,26.4,26.75,323009,20.1385962556083,20.6494958955651,20.1309708878478,20.397858759467,423597.93014989,0.0,1.0
2023-07-06,25.6,26.22,25.3,26.17,358292,19.5209414670039,19.9937142681579,19.2921804341875,19.9555874293552,469868.485365003,0.0,1.0
2023-07-07,26.71,26.855,25.64,25.64,219960,20.3673572884248,20.4779251209527,19.5514429380461,19.5514429380461,288458.218550473,0.0,1.0
2023-07-10,26.84,26.87,26.4,26.48,261939,20.4664870693119,20.4893631725936,20.1309708878478,20.1919738299322,343509.98958398,0.0,1.0
2023-07-11,27.1,27.18,26.71,26.98,243558,20.6647466310862,20.7257495731705,20.3673572884248,20.5732422179596,319404.922684652,0.0,1.0
2023-07-12,27.54,27.7,27.25,27.6,255967,21.0002628125503,21.1222686967191,20.7791271474944,21.0460150191136,335678.236168889,0.0,1.0
2023-07-13,28.73,28.75,27.76,27.78,267122,21.9076815760556,21.9229323115766,21.1680209032824,21.1832716388035,350307.038805416,0.0,1.0
2023-07-14,28.69,29.11,28.54,29.11,290552,21.8771801050134,22.1974455509564,21.7627995886051,22.1974455509564,381033.42569684,0.0,1.0
2023-07-17,29.27,29.31,28.62,28.66,231990,22.3194514351252,22.3499529061674,21.8238025306895,21.8543040017317,304234.506826351,0.0,1.0
2023-07-18,29.55,30.085,29.38,29.44,202582,22.5329617324205,22.9409189076099,22.4033304804912,22.4490826870545,265668.498046881,0.0,1.0
2023-07-19,29.95,30.3,29.76,29.84,323127,22.8379764428425,23.1048643144617,22.693094455392,22.7540973974764,423752.676784681,0.0,1.0
2023-07-20,29.91,29.975,29.455,29.89,182726,22.8074749718003,22.8570398622438,22.4605207386953,22.7922242362792,239629.098212646,0.0,1.0
2023-07-21,29.93,30.05,29.64,30.04,163770,22.8227257073214,22.9142301204479,22.6015900422655,22.9066047526874,214769.969321744,0.0,1.0
2023-07-24,29.82,30.1,29.64,30.0,183717,22.7388466619553,22.9523569592507,22.6015900422655,22.8761032816452,240928.707662472,0.0,1.0
2023-07-25,29.6,29.8,29.412,29.51,169924,22.5710885712233,22.7235959264342,22.427731657325,22.5024602613783,222840.39974982,0.0,1.0
2023-07-26,29.75,29.93,29.6,29.6,186803,22.6854690876315,22.8227257073214,22.5710885712233,22.5710885712233,244975.725585943,0.0,1.0
2023-07-27,29.78,30.07,29.615,29.66,321693,22.7083451909131,22.929480855969,22.5825266228641,22.6168407777866,421872.111748306,0.0,1.0
2023-07-28,30.09,30.4,30.07,30.15,195499,22.9447315914901,23.1811179920671,22.929480855969,22.9904837980534,256379.765722854,0.0,1.0
2023-07-31,30.56,30.63,30.11,30.17,227141,23.3031238762359,23.3565014505597,22.9599823270112,23.0057345335745,297875.469266107,0.0,1.0
2023-08-01,29.91,30.45,29.74,30.45,462988,22.8074749718003,23.2192448308699,22.6778437198709,23.2192448308699,607168.092790717,0.0,1.0
2023-08-02,28.6,29.77,28.51,29.77,456830,21.8085517951684,22.7007198231526,21.7399234853235,22.7007198231526,599092.416714006,0.0,1.0
2023-08-03,28.77,28.955,28.27,28.47,231920,21.9381830470977,22.0792523506679,21.5569146590703,21.7094220142813,304142.707975204,0.0,1.0
2023-08-04,29.41,29.72,28.83,28.83,137432,22.4262065837728,22.6625929843498,21.983935253661,21.983935253661,180229.995871198,0.0,1.0
2023-08-07,29.47,29.77,29.36,29.43,76042,22.4719587903361,22.7007198231526,22.3880797449701,22.4414573192939,99722.4034143257,0.0,1.0
2023-08-08,29.26,29.4,28.59,28.88,182396,22.3118260673646,22.4185812160123,21.8009264274079,22.0220620924638,239196.332200091,0.0,1.0
2023-08-09,28.93,29.41,28.81,29.12,469693,22.0601889312665,22.4262065837728,21.9686845181399,22.2050709187169,615961.111318546,0.0,1.0
2023-08-10,28.62,28.88,27.14,27.14,726100,21.8238025306895,22.0220620924638,20.6952481021284,20.6952481021284,952216.368837509,0.0,1.0
2023-08-11,28.2,28.86,27.72,28.305,461571,21.5035370847465,22.0068113569427,21.1375194322402,21.5836034462322,605309.821761048,0.0,1.0
2023-08-14,27.75,28.07,27.7,28.06,184515,21.1603955355218,21.4044073038594,21.1222686967191,21.3967819360988,241975.21456556,0.0,1.0
2023-08-15,26.73,27.61,26.68,27.55,353739,20.3826080239459,21.0536403868741,20.3444811851431,21.0078881803108,463897.625803899,0.0,1.0
2023-08-16,27.23,27.48,26.715,26.74,403769,20.7638764119733,20.954510605987,20.3711699723051,20.3902333917064,529507.576131596,0.0,1.0
2023-08-17,27.13,27.66,27.1,27.54,236786,20.6876227343678,21.0917672256769,20.6647466310862,21.0002628125503,310524.039542154,0.0,1.0
2023-08-18,27.16,27.31,26.75,26.75,269695,20.7104988376495,20.8248793540577,20.397858759467,20.397858759467,353681.302291188,0.0,1.0
2023-08-21,27.39,27.47,27.16,27.27,108363,20.8858822961421,20.9468852382265,20.7104988376495,20.7943778830155,142108.555813715,0.0,1.0
2023-08-22,27.03,27.61,27.01,27.51,187072,20.6113690567623,21.0536403868741,20.5961183212412,20.9773867092687,245328.495456784,0.0,1.0
2023-08-23,27.42,27.55,26.82,27.06,169312,20.9087583994237,21.0078881803108,20.4512363337908,20.634245160044,222037.815508355,0.0,1.0
2023-08-24,27.2,27.615,27.055,27.35,171881,20.7410003086916,21.0574530707544,20.6304324761637,20.8553808250999,225406.83334549,0.0,1.0
2023-08-25,27.02,27.3,26.7,27.3,207504,20.6037436890018,20.8172539862971,20.3597319206642,20.8172539862971,272123.26869475,0.0,1.0
2023-08-28,27.39,27.46,27.11,27.23,151066,20.8858822961421,20.9392598704659,20.6723719988467,20.7638764119733,198109.789250526,0.0,1.0
2023-08-29,27.63,27.71,27.29,27.41,204138,21.0688911223952,21.1298940644796,20.8096286185366,20.9011330316632,267709.055366687,0.0,1.0
2023-08-30,27.36,27.6,27.17,27.2,183538,20.8630061928604,21.0460150191136,20.71812420541,20.7410003086916,240693.964885964,0.0,1.0
2023-08-31,26.7,27.49,26.67,27.49,303597,20.3597319206642,20.9621359737476,20.3368558173826,20.9621359737476,398140.797314366,0.0,1.0
2023-09-01,27.11,27.28,26.44,26.94,284111,20.6723719988467,20.802003250776,20.16147235889,20.5427407469174,372586.619979057,0.0,1.0
2023-09-05,25.45,26.9,25.26,26.9,463249,19.4065609505957,20.5122392758752,19.2616789631453,20.5122392758752,607510.371364284,0.0,1.0
2023-09-06,25.29,25.7,25.1,25.46,192901,19.2845550664269,19.5971951446094,19.1396730789765,19.4141863183562,252972.7169331,0.0,1.0
2023-09-07,24.94,25.6,24.83,25.2,376739,19.0176671948077,19.5209414670039,18.9337881494417,19.215926756582,494060.105466842,0.0,1.0
2023-09-08,25.35,25.41,24.87,25.02,378813,19.3303072729902,19.3760594795535,18.9642896204839,19.0786701368921,496779.974285144,0.0,1.0
2023-09-11,25.67,26.0,25.58,25.71,208135,19.5743190413277,19.8259561774258,19.5056907314828,19.6048205123699,272950.769767243,0.0,1.0
2023-09-12,26.77,26.83,25.66,25.66,273912,20.4131094949881,20.4588617015514,19.5666936735672,19.5666936735672,359211.52736678,0.0,1.0
2023-09-13,27.0,27.13,26.655,26.91,331700,20.5884929534807,20.6876227343678,20.3254177657418,20.5198646436357,434995.413226004,0.0,1.0
2023-09-14,27.49,27.56,26.785,27.26,322654,20.9621359737476,21.0155135480714,20.4245475466289,20.7867525152549,423132.378833352,0.0,1.0
2023-09-15,27.62,27.94,27.28,27.4,558265,21.0612657546347,21.3052775229722,20.802003250776,20.8935076639026,732115.509088378,0.0,1.0
2023-09-18,28.32,28.43,27.55,27.6,329467,21.5950414978731,21.6789205432391,21.0078881803108,21.0460150191136,432067.029874379,0.0,1.0
2023-09-19,28.21,28.34,27.95,28.34,194449,21.511162452507,21.6102922333942,21.3129028907328,21.6102922333942,255002.782955633,0.0,1.0
2023-09-20,28.1,28.75,27.96,28.41,253369,21.427283407141,21.9229323115766,21.3205282584933,21.663669807718,332271.187379136,0.0,1.0
2023-09-21,26.83,27.4,26.83,27.11,550087,20.4588617015514,20.8935076639026,20.4588617015514,20.6723719988467,721390.780449962,0.0,1.0
2023-09-22,27.44,27.83,26.89,26.89,216118,20.9240091349448,21.2213984776062,20.5046139081146,20.5046139081146,283419.773034602,0.0,1.0
2023-09-25,27.11,27.45,26.93,27.17,351823,20.6723719988467,20.9316345027054,20.5351153791568,20.71812420541,461384.960106761,0.0,1.0
2023-09-26,26.68,27.06,26.56,26.84,231998,20.3444811851431,20.634245160044,20.2529767720165,20.4664870693119,304244.998123626,0.0,1.0
2023-09-27,26.94,27.01,26.52,26.76,389192,20.5427407469174,20.5961183212412,20.2224753009744,20.4054841272275,510391.121086086,0.0,1.0
2023-09-28,26.33,26.42,25.99,26.04,213909,20.7578554215896,20.8288089722141,20.4898086747859,20.5292273140217,271329.761943621,0.892104,1.0
2023-09-29,26.68,26.82,26.41,26.41,237289,21.0337858962404,21.1441580861007,20.8209252443669,20.8209252443669,300985.783121981,0.0,1.0
2023-10-02,26.15,26.66,25.85,26.66,212567,20.6159483203406,21.0180184405461,20.3794364849256,21.0180184405461,269627.521549208,0.0,1.0
2023-10-03,25.2,26.08,25.16,26.08,359740,19.8669941748597,20.5607622254104,19.8354592634711,20.5607622254104,456306.97428158,0.0,1.0
2023-10-04,24.93,25.38,24.75,25.3,431686,19.6541335229862,20.0089012761087,19.5122264217372,19.9458314533314,547565.832266965,0.0,1.0
2023-10-05,24.43,24.83,24.27,24.8,247771,19.2599471306279,19.5752962445146,19.1338074850733,19.5516450609731,314281.523669098,0.0,1.0
2023-10-06,25.09,25.18,24.15,24.41,263027,19.7802731685409,19.8512267191654,19.0392027509073,19.2441796749336,333632.775127483,0.0,1.0
2023-10-09,25.09,25.28,24.73,24.95,114963,19.7802731685409,19.9300639976371,19.4964589660429,19.6699009786806,145823.146395544,0.0,1.0
2023-10-10,25.93,25.93,25.35,25.35,233972,20.4425063077029,20.4425063077029,19.9852500925672,19.9852500925672,296778.382683631,0.0,1.0
2023-10-11,25.56,26.01,25.29,26.01,189884,20.1508083773577,20.5055761304802,19.9379477254842,20.5055761304802,240855.599890153,0.0,1.0
2023-10-12,25.23,25.53,25.145,25.47,221995,19.8906453584012,20.1271571938162,19.8236336717003,20.0798548267332,281586.331115915,0.0,1.0
2023-10-13,24.98,25.62,24.98,25.38,203261,19.6935521622221,20.1981107444407,19.6935521622221,20.0089012761087,257823.461109267,0.0,1.0
2023-10-16,24.96,25.19,24.74,25.02,203655,19.6777847065277,19.8591104470126,19.5043426938901,19.7250870736107,258323.224682591,0.0,1.0
2023-10-17,25.28,25.41,24.83,24.83,243387,19.9300639976371,20.0325524596502,19.5752962445146,19.5752962445146,308720.702589288,0.0,1.0
2023-10-18,25.44,25.51,25.13,25.13,219032,20.0562036431917,20.1113897381219,19.8118080799296,19.8118080799296,277827.956832276,0.0,1.0
2023-10-19,25.41,25.89,25.19,25.38,147264,20.0325524596502,20.4109713963142,19.8591104470126,20.0089012761087,186794.880359711,0.0,1.0
2023-10-20,25.41,25.78,25.32,25.44,248517,20.0325524596502,20.3242503899954,19.9615989090257,20.0562036431917,315227.7765262,0.0,1.0
2023-10-23,25.23,25.71,24.9,25.35,159267,19.8906453584012,20.2690642950652,19.6304823394447,19.9852500925672,202019.911249526,0.0,1.0
2023-10-24,25.21,25.62,25.11,25.32,176448,19.8748779027069,20.1981107444407,19.7960406242352,19.9615989090257,223812.900978585,0.0,1.0
2023-10-25,25.14,25.39,25.1,25.1,193118,19.8196918077767,20.0167850039559,19.7881568963881,19.7881568963881,244957.720184884,0.0,1.0
2023-10-26,25.53,25.65,25.19,25.24,126873,20.1271571938162,20.2217619279822,19.8591104470126,19.8985290862484,160930.212787088,0.0,1.0
2023-10-27,25.51,25.79,25.39,25.76,272162,20.1113897381219,20.3321341178426,20.0167850039559,20.3084829343011,345219.933102861,0.0,1.0
2023-10-30,26.0,26.75,25.785,26.17,212192,20.4976924026331,21.0889719911706,20.328192253919,20.6317157760349,269151.858249727,0.0,1.0
2023-10-31,25.38,25.94,25.03,25.94,375941,20.0089012761087,20.4503900355501,19.7329708014579,20.4503900355501,476856.89725466,0.0,1.0
2023-11-01,25.65,26.1299,25.43,25.56,267387,20.2217619279822,20.6001020273678,20.0483199153446,20.1508083773577,339163.153756126,0.0,1.0
2023-11-02,26.56,26.58,25.92,25.92,203992,20.9391811620744,20.9549486177687,20.4346225798557,20.4346225798557,258750.687434391,0.0,1.0
2023-11-03,27.12,28.01,26.9,27.04,191258,21.3806699215157,22.0823216999135,21.2072279088781,21.3176000987384,242598.430219454,0.0,1.0
2023-11-06,26.97,27.2369,26.79,27.11,123169,21.2624140038082,21.4728307000491,21.1205069025592,21.3727861936686,156231.927823672,0.0,1.0
2023-11-07,26.75,26.8,26.35,26.78,135599,21.0889719911706,21.1283906304064,20.7736228772839,21.1126231747121,171998.580657163,0.0,1.0
2023-11-08,26.4,26.79,26.38,26.67,174690,20.8130415165197,21.1205069025592,20.7972740608254,21.0259021683932,221582.991430614,0.0,1.0
2023-11-09,26.66,27.2396,26.45,26.69,253847,21.0180184405461,21.4749593065678,20.8524601557556,21.0416696240876,321988.537556168,0.0,1.0
2023-11-10,27.12,27.265,26.63,26.7,186177,21.3806699215157,21.4949839752996,20.9943672570046,21.0495533519347,236153.509620341,0.0,1.0
2023-11-13,26.95,27.165,26.86,26.97,100843,21.2466465481139,21.416146696828,21.1756929974894,21.2624140038082,127912.837625722,0.0,1.0
2023-11-14,27.78,27.91,27.51,27.51,170594,21.9009959594287,22.0034844214419,21.6881353075552,21.6881353075552,216387.479764807,0.0,1.0
2023-11-15,27.61,27.94,27.425,27.94,254903,21.7669725860269,22.0271356049834,21.6211236208543,22.0271356049834,323328.005407509,0.0,1.0
2023-11-16,27.23,27.48,27.02,27.48,236153,21.4673909278346,21.6644841240137,21.3018326430441,21.6644841240137,299544.840433417,0.0,1.0
2023-11-17,27.39,27.43,26.985,27.43,195055,21.5935305733892,21.6250654847779,21.274239595579,21.6250654847779,247414.67968114,0.0,1.0
2023-11-20,27.46,27.66,27.295,27.4,123064,21.6487166683194,21.8063912252627,21.5186351588411,21.6014143012364,156098.742099817,0.0,1.0
2023-11-21,26.95,27.69,26.85,27.53,236601,21.2466465481139,21.8300424088042,21.1678092696422,21.7039027632496,300113.099521865,0.0,1.0
2023-11-22,27.9,27.91,26.72,26.95,405808,21.9956006935947,22.0034844214419,21.0653208076291,21.2466465481139,514741.259296322,0.0,1.0
2023-11-24,27.62,28.11,27.43,27.77,84111,21.7748563138741,22.1611589783852,21.6250654847779,21.8931122315815,106689.375420575,0.0,1.0
2023-11-27,28.26,28.3,27.55,27.55,229467,22.2794148960927,22.3109498074814,21.7196702189439,21.7196702189439,291064.080912523,0.0,1.0
2023-11-28,28.16,28.47,28.05,28.24,177605,22.200577617621,22.4449731808832,22.1138566113022,22.2636474403984,225280.48081192,0.0,1.0
2023-11-29,27.93,28.27,27.85,28.22,207331,22.0192518771362,22.2872986239399,21.9561820543589,22.247879984704,262985.993452977,0.0,1.0
2023-11-30,27.59,27.95,27.475,27.95,193597,21.7512051303326,22.0350193328305,21.6605422600901,22.0350193328305,245565.300772754,0.0,1.0
2023-12-01,28.27,28.29,27.44,27.44,219121,22.2872986239399,22.3030660796342,21.6329492126251,21.6329492126251,277940.847588686,0.0,1.0
2023-12-04,27.98,28.42,27.94,28.3,185222,22.058670516372,22.4055545416474,22.0271356049834,22.3109498074814,234942.153750995,0.0,1.0
2023-12-05,27.93,28.21,27.87,28.02,128739,22.0192518771362,22.2399962568569,21.9719495100532,22.0902054277607,163297.113365309,0.0,1.0
2023-12-06,27.88,28.36,27.85,28.21,157530,21.9798332379004,22.3582521745644,21.9561820543589,22.2399962568569,199816.638846325,0.0,1.0
2023-12-07,27.83,27.93,27.6,27.87,114600,21.9404145986645,22.0192518771362,21.7590888581797,21.9719495100532,145362.704321646,0.0,1.0
2023-12-08,28.12,28.17,27.83,27.83,133614,22.1690427062324,22.2084613454682,21.9404145986645,21.9404145986645,169480.736258572,0.0,1.0
2023-12-11,27.87,28.16,27.75,27.99,160323,21.9719495100532,22.200577617621,21.8773447758872,22.0665542442192,203359.379100866,0.0,1.0
2023-12-12,28.23,28.27,27.84,27.98,233313,22.2557637125512,22.2872986239399,21.9482983265117,22.058670516372,295942.483712009,0.0,1.0
2023-12-13,29.12,29.13,28.08,28.11,247347,22.957415490949,22.9652992187962,22.1375077948437,22.1611589783852,313743.707031817,0.0,1.0
2023-12-14,29.5,29.51,28.78,29.12,515956,23.2569971491414,23.2648808769885,22.6893687441454,22.957415490949,654456.888926519,0.0,1.0
2023-12-15,28.89,29.855,28.88,29.56,846656,22.7760897504642,23.5368694877158,22.768206022617,23.3042995162244,1073928.49729623,0.0,1.0
2023-12-18,29.01,29.61,28.9947,29.14,237070,22.8706944846302,23.3437181554602,22.858632381024,22.9731829466434,300707.995755084,0.0,1.0
2023-12-19,29.15,29.5,29.08,29.21,271507,22.9810666744905,23.2569971491414,22.9258805795604,23.0283690415735,344389.1078731,0.0,1.0
2023-12-20,29.27,29.645,29.105,29.12,335155,23.0756714086565,23.3713112029253,22.9455898991783,22.957415490949,425122.488367551,0.0,1.0
2023-12-21,29.74,29.9,29.37,29.6,301910,23.4462066174734,23.572346263028,23.1545086871282,23.335834427613,382953.351324154,0.0,1.0
2023-12-22,30.48,30.9021,29.74,29.97,273650,24.0296024781637,24.3623746305926,23.4462066174734,23.6275323579582,347107.365075204,0.0,1.0
2023-12-26,31.0,31.07,30.5756,30.88,150063,24.4395563262163,24.4947424211465,24.1049709163826,24.3449515920504,190345.231227044,0.0,1.0
2023-12-27,30.77,30.7999,30.0051,30.125,283886,24.9547831689578,24.9790323732721,24.334441484007,24.4316816043176,350039.996775689,0.883532,1.0
2023-12-28,30.75,30.94,30.62,30.62,169641,24.9385629654031,25.092654899173,24.8331316422973,24.8331316422973,209172.467444765,0.0,1.0
2023-12-29,30.77,30.96,30.39,30.77,274746,24.9547831689578,25.1088751027278,24.6465993014179,24.9547831689578,338770.101217155,0.0,1.0
2024-01-02,31.24,31.63,30.625,30.65,212071,25.335957952494,25.6522519218113,24.837186693186,24.8574619476294,261489.936651393,0.0,1.0
2024-01-03,31.32,31.71,31.0,31.075,216731,25.400838766713,25.7171327360303,25.1413155098372,25.2021412731675,267235.857144036,0.0,1.0
2024-01-04,32.83,32.84,31.37,31.39,443620,26.6254641350954,26.6335742368727,25.4413892755998,25.4576094791545,546996.834537916,0.0,1.0
2024-01-05,34.05,34.43,32.75,32.75,428244,27.6148965519341,27.9230804194741,26.5605833208764,26.5605833208764,528037.76297249,0.0,1.0
2024-01-08,32.89,33.785,32.52,33.69,578428,26.6741247457596,27.3999788548339,26.374050979997,27.3229328879489,713219.162815242,0.0,1.0
2024-01-09,32.79,32.99,32.39,32.67,631105,26.5930237279859,26.7552257635332,26.2686196568912,26.4957025066575,778171.491954943,0.0,1.0
2024-01-10,32.55,33.11,32.46,32.71,505100,26.3983812853291,26.8525469848616,26.3253903693328,26.528142913767,622803.52807606,0.0,1.0
2024-01-11,31.9,32.75,31.74,32.6,255610,25.8712246698002,26.5605833208764,25.7414630413624,26.4389317942159,315174.836292857,0.0,1.0
2024-01-12,31.83,32.1,31.585,32.06,191889,25.8144539573587,26.0334267053476,25.6157564638132,26.0009862982381,236604.922191619,0.0,1.0
2024-01-16,31.01,31.9289,31.01,31.63,293742,25.1494256116146,25.8946628639368,25.1494256116146,25.6522519218113,362192.741920646,0.0,1.0
2024-01-17,31.36,31.51,30.304,30.76,227542,25.4332791738224,25.5549307004829,24.5768524261325,24.9466730671804,280566.146080941,0.0,1.0
2024-01-18,32.2,32.2,31.38,31.74,316860,26.1145277231213,26.1145277231213,25.4494993773772,25.7414630413624,390697.932896813,0.0,1.0
2024-01-19,31.9,32.26,31.63,32.26,474700,25.8712246698002,26.1631883337855,25.6522519218113,26.1631883337855,585319.411557526,0.0,1.0
2024-01-22,31.64,31.85,31.23,31.73,330516,25.6603620235887,25.8306741609134,25.3278478507167,25.733352939585,407536.192606587,0.0,1.0
2024-01-23,31.15,31.745,31.14,31.65,156291,25.2629670364977,25.7455180922511,25.2548569347204,25.6684721253661,192711.514960474,0.0,1.0
2024-01-24,31.41,31.51,31.1,31.33,307530,25.4738296827093,25.5549307004829,25.2224165276109,25.4089488684903,379193.761610039,0.0,1.0
2024-01-25,31.17,31.4852,31.04,31.48,150841,25.2791872400525,25.5348176480751,25.1737559169467,25.5306003951508,185991.500650408,0.0,1.0
2024-01-26,31.78,31.83,31.06,31.26,162149,25.7739034484718,25.8144539573587,25.1899761205014,25.3521781560488,199934.605571184,0.0,1.0
2024-01-29,31.67,31.745,31.37,31.71,85806,25.6846923289208,25.7455180922511,25.4413892755998,25.7171327360303,105801.384933863,0.0,1.0
2024-01-30,31.75,31.93,31.64,31.68,142918,25.7495731431397,25.8955549751323,25.6603620235887,25.6928024306982,176222.202782765,0.0,1.0
2024-01-31,31.46,32.06,31.45,31.71,157241,25.5143801915961,26.0009862982381,25.5062700898187,25.7171327360303,193882.893601679,0.0,1.0
2024-02-01,32.1,32.36,31.485,31.55,275276,26.0334267053476,26.2442893515591,25.5346554460395,25.5873711075924,339423.607195932,0.0,1.0
2024-02-02,31.99,32.155,31.63,31.94,174929,25.9442155857965,26.0780322651231,25.6522519218113,25.9036650769097,215692.730870753,0.0,1.0
2024-02-05,31.76,31.89,31.46,31.87,128292,25.7576832449171,25.8631145680229,25.5143801915961,25.8468943644681,158187.903828814,0.0,1.0
2024-02-06,31.78,32.0499,31.62,31.82,115976,25.7739034484718,25.992795095443,25.644141820034,25.8063438555813,143001.904518213,0.0,1.0
2024-02-07,31.77,31.9,31.22,31.9,213778,25.7657933466945,25.8712246698002,25.3197377489393,25.8712246698002,263594.719115114,0.0,1.0
2024-02-08,31.38,31.77,31.16,31.69,115453,25.4494993773772,25.7657933466945,25.2710771382751,25.7009125324755,142357.029750476,0.0,1.0
2024-02-09,31.58,31.65,31.38,31.39,89735,25.6117014129245,25.6684721253661,25.4494993773772,25.4576094791545,110645.960387854,0.0,1.0
2024-02-12,31.53,31.94,31.52,31.7,111753,25.5711509040377,25.9036650769097,25.5630408022603,25.7090226342529,137794.818200522,0.0,1.0
2024-02-13,30.95,31.21,30.79,31.2,197710,25.1007650009504,25.3116276471619,24.9710033725125,25.3035175453846,243782.39068683,0.0,1.0
2024-02-14,31.6,31.6,31.15,31.23,179422,25.6279216164792,25.6279216164792,25.2629670364977,25.3278478507167,221232.735328575,0.0,1.0
2024-02-15,31.56,31.86,31.46,31.71,158992,25.5954812093698,25.8387842626908,25.5143801915961,25.7171327360303,196041.92939194,0.0,1.0
2024-02-16,31.75,31.87,31.48,31.52,302730,25.7495731431397,25.8468943644681,25.5306003951508,25.5630408022603,373275.216896587,0.0,1.0
2024-02-20,31.43,31.45,30.3,30.6,757285,25.490049886264,25.5062700898187,24.5736083854216,24.8169114387426,933755.236109838,0.0,1.0
2024-02-21,32.26,32.33,31.51,32.04,842391,26.1631883337855,26.219959046227,25.5549307004829,25.9847660946834,1038693.49993965,0.0,1.0
2024-02-22,32.63,32.75,31.95,32.26,730396,26.463262099548,26.5605833208764,25.9117751786871,26.1631883337855,900600.288443165,0.0,1.0
2024-02-23,33.23,33.34,32.22,32.63,300643,26.94986820619,27.0390793257411,26.130747926676,26.463262099548,370701.882976383,0.0,1.0
2024-02-26,33.14,33.4,33.01,33.24,293645,26.8768772901937,27.0877399364053,26.771445967088,26.9579783079674,362073.137996228,0.0,1.0
2024-02-27,32.6,33.18,32.59,33.14,189967,26.4389317942159,26.9093176973032,26.4308216924386,26.8768772901937,234235.038245942,0.0,1.0
2024-02-28,32.54,32.685,32.15,32.62,176029,26.3902711835517,26.5078676593235,26.0739772142344,26.4551519977707,217049.064034252,0.0,1.0
2024-02-29,32.52,32.9585,32.25,32.8,313803,26.374050979997,26.7296789429345,26.1550782320081,26.6011338297633,386928.559732433,0.0,1.0
2024-03-01,32.76,32.92,32.28,32.66,306333,26.5686934226538,26.6984550510917,26.1794085373402,26.4875924048801,377717.824522122,0.0,1.0
2024-03-04,32.66,32.95,32.5,32.88,190098,26.4875924048801,26.7227853564238,26.3578307764423,26.6660146439822,234396.565195413,0.0,1.0
2024-03-05,32.96,33.22,32.625,32.64,121501,26.7308954582011,26.9417581044127,26.4592070486593,26.4713722013254,149814.396089427,0.0,1.0
2024-03-06,33.48,33.52,32.91,33.21,203459,27.1526207506242,27.1850611577337,26.6903449493143,26.9336480026353,250871.081011339,0.0,1.0
2024-03-07,33.46,33.65,33.16,33.49,175175,27.1364005470695,27.2904924808394,26.8930974937485,27.1607308524016,215996.056287317,0.0,1.0
2024-03-08,32.68,33.62,32.66,33.62,203297,26.5038126084349,27.2661621755073,26.4875924048801,27.2661621755073,250671.330127259,0.0,1.0
2024-03-11,32.63,32.9,32.46,32.75,207833,26.463262099548,26.6822348475369,26.3253903693328,26.5605833208764,256264.354881473,0.0,1.0
2024-03-12,32.33,32.78,32.13,32.76,147435,26.219959046227,26.5849136262085,26.0577570106797,26.5686934226538,181791.799964154,0.0,1.0
2024-03-13,32.62,32.76,32.42,32.61,203692,26.4551519977707,26.5686934226538,26.2929499622233,26.4470418959933,251158.37703597,0.0,1.0
2024-03-14,32.4,32.75,32.27,32.69,191507,26.2767297586686,26.5605833208764,26.1712984355628,26.5119227102122,236133.904674841,0.0,1.0
2024-03-15,32.31,32.79,32.16,32.29,994437,26.2037388426723,26.5930237279859,26.0820873160118,26.1875186391176,1226170.80191917,0.0,1.0
2024-03-18,33.16,33.32,32.39,32.39,229639,26.8930974937485,27.0228591221863,26.2686196568912,26.2686196568912,283151.81030263,0.0,1.0
2024-03-19,33.01,33.63,32.95,33.24,228112,26.771445967088,27.2742722772847,26.7227853564238,26.9579783079674,281268.973265662,0.0,1.0
2024-03-20,33.85,33.89,32.81,32.81,261941,27.4526945163868,27.4851349234963,26.6092439315406,26.6092439315406,322981.150163871,0.0,1.0
2024-03-21,34.55,34.6,33.37,33.98,383396,28.0204016408025,28.0609521496893,27.0634096310732,27.5581258394926,472738.82686646,0.0,1.0
2024-03-22,34.77,34.81,34.185,34.53,208508,28.1988238799045,28.231264287014,27.7243829259286,28.0041814372477,257096.650231802,0.0,1.0
2024-03-25,34.4,35.31,34.39,34.82,213935,27.898750114142,28.6367693758823,27.8906400123646,28.2393743887914,263788.304848449,0.0,1.0
2024-03-26,35.09,35.135,34.31,34.45,177696,28.4583471367803,28.4948425947784,27.8257591981457,27.9393006230288,219104.525292028,0.0,1.0
2024-03-27,34.98,35.24,34.87,35.21,233310,28.3691360172292,28.5799986634408,28.2799248976782,28.5556683581087,287678.263978273,0.0,1.0
2024-03-28,34.22,34.86,34.105,34.59,166208,28.4877389566316,29.0205312690876,28.3920028379872,28.7957595122703,199652.129944696,0.906241,1.0
2024-04-01,34.34,34.47,33.77,34.32,228506,28.5876375152171,28.6958609536848,28.113119361936,28.5709877554529,274485.642117965,0.0,1.0
2024-04-02,35.12,35.17,34.35,34.37,295004,29.2369781460229,29.2786025454335,28.5959623950993,28.6126121548635,354364.272130133,0.0,1.0
2024-04-03,35.48,35.515,34.88,35.07,233003,29.5366738217794,29.5658109013668,29.0371810288519,29.1953537466123,279887.521861186,0.0,1.0
2024-04-04,36.76,36.99,35.55,35.78,403844,30.6022584466914,30.7937306839802,29.5949479809542,29.7864202182431,485104.897269601,0.0,1.0
2024-04-05,36.38,37.15,36.06,36.59,427971,30.2859130111706,30.9269287620942,30.0195168549426,30.4607354886952,514086.69681701,0.0,1.0
2024-04-08,36.23,36.765,36.21,36.57,254654,30.1610398129387,30.6064208866324,30.1443900531745,30.444085728931,305895.104320711,0.0,1.0
2024-04-09,36.54,36.79,36.385,36.55,358135,30.4191110892846,30.6272330863377,30.2900754511117,30.4274359691667,430198.39934145,0.0,1.0
2024-04-10,35.81,36.68,35.0,36.55,681353,29.8113948578895,30.5356594076344,29.1370795874374,30.4274359691667,818453.851163654,0.0,1.0
2024-04-11,35.78,36.1,35.15,36.02,495055,29.7864202182431,30.0528163744711,29.2619527856693,29.9862173354141,594669.240889558,0.0,1.0
2024-04-12,34.5,35.565,34.44,35.56,624756,28.7208355933311,29.6074353007774,28.6708863140384,29.6032728608364,750468.485847424,0.0,1.0
2024-04-15,33.71,34.82,33.62,34.82,286626,28.0631700826433,28.9872317495591,27.9882461637041,28.9872317495591,344300.463260062,0.0,1.0
2024-04-16,33.47,33.73,33.195,33.59,208755,27.8633729654723,28.0798198424075,27.6344387687138,27.9632715240578,250760.374871276,0.0,1.0
2024-04-17,33.29,34.12,33.15,33.61,196196,27.713525127594,28.4044901578104,27.5969768092443,27.979921283822,235674.271314435,0.0,1.0
2024-04-18,32.27,33.79,32.22,33.62,391321,26.8643873796173,28.1297691217003,26.8227629802066,27.9882461637041,470062.03757995,0.0,1.0
2024-04-19,32.65,32.88,32.22,32.25,232998,27.180732815138,27.3722050524269,26.8227629802066,26.847737619853,279881.515768521,0.0,1.0
2024-04-22,32.71,33.37,32.68,32.83,221337,27.2306820944308,27.780124166651,27.2057074547844,27.3305806530163,265874.106454377,0.0,1.0
2024-04-23,32.62,33.07,32.4,32.83,418555,27.1557581754916,27.5303777701873,26.9726108180849,27.3305806530163,502776.023109612,0.0,1.0
2024-04-24,32.07,32.65,31.89,32.65,532668,26.6978897819748,27.180732815138,26.5480419440965,27.180732815138,639850.673573963,0.0,1.0
2024-04-25,31.39,31.935,31.32,31.85,241756,26.1317979499903,26.5855039035661,26.0735237908154,26.514742424568,290401.787681158,0.0,1.0
2024-04-26,32.82,33.24,31.71,31.71,324616,27.3222557731341,27.6719007281834,26.3981941062183,26.3981941062183,389934.755331437,0.0,1.0
2024-04-29,33.69,33.75,32.95,32.95,317346,28.046520322879,28.0964696021718,27.4304792116018,27.4304792116018,381201.896596009,0.0,1.0
2024-04-30,32.72,33.7,32.72,33.48,269189,27.2390069743129,28.0548452027611,27.2390069743129,27.8716978453544,323354.8156989,0.0,1.0
2024-05-01,32.95,33.33,32.5,32.79,158076,27.4304792116018,27.7468246471225,27.0558596169061,27.2972811334878,189883.820833761,0.0,1.0
2024-05-02,33.4,33.84,33.2,33.2,160131,27.8050988062974,28.1713935211109,27.6386012086549,27.6386012086549,192352.324919222,0.0,1.0
2024-05-03,33.93,33.99,33.65,33.78,155540,28.24631744005,28.2962667193428,28.0132208033505,28.1214442418181,186837.530633893,0.0,1.0
2024-05-06,34.27,34.425,33.97,34.17,215575,28.5293633560423,28.6583989942152,28.2796169595785,28.446114557221,258952.685266821,0.0,1.0
2024-05-07,34.03,34.82,34.02,34.5,372069,28.3295662388713,28.9872317495591,28.3212413589891,28.7208355933311,446936.178381263,0.0,1.0
2024-05-08,34.09,34.18,33.8,33.86,213245,28.379515518164,28.4544394371031,28.1380940015824,28.1880432808751,256153.846084766,0.0,1.0
2024-05-09,34.07,34.29,33.81,34.02,211723,28.3628657583998,28.5460131158065,28.1464188814645,28.3212413589891,254325.591477431,0.0,1.0
2024-05-10,34.22,34.68,34.165,34.45,206180,28.4877389566316,28.8706834312094,28.4419521172799,28.6792111939205,247667.237148618,0.0,1.0
2024-05-13,34.65,35.24,34.44,34.44,141302,28.845708791563,29.3368767046084,28.6708863140384,28.6708863140384,169734.581160025,0.0,1.0
2024-05-14,35.08,35.149,34.46,34.79,176257,29.2036786264944,29.261120297681,28.6875360738026,28.9622571099128,211723.174983528,0.0,1.0
2024-05-15,35.66,35.925,35.22,35.39,323793,29.6865216596576,29.9071309765339,29.3202269448441,29.4617499028402,388946.15247872,0.0,1.0
2024-05-16,35.9,35.99,35.48,35.64,174146,29.8863187768286,29.9612426957678,29.5366738217794,29.6698718998934,209187.402660215,0.0,1.0
2024-05-17,36.33,36.57,35.91,36.01,298508,30.24428861176,30.444085728931,29.8946436567107,29.977892455532,358573.341870014,0.0,1.0
2024-05-20,37.31,37.335,36.35,36.35,340848,31.0601268402082,31.0809390399136,30.2609383715242,30.2609383715242,409432.934560249,0.0,1.0
2024-05-21,37.27,37.85,37.2,37.25,208217,31.0268273206797,31.509670353843,30.9685531615049,31.0101775609155,250114.119300484,0.0,1.0
2024-05-22,35.94,37.21,35.88,37.16,247010,29.9196182963571,30.976878041387,29.8696690170644,30.9352536419764,296712.989853915,0.0,1.0
2024-05-23,35.89,36.33,35.63,35.97,171918,29.8779938969465,30.24428861176,29.6615470200113,29.9445929360035,206511.087768533,0.0,1.0
2024-05-24,35.3,36.13,35.17,36.13,176544,29.3868259839011,30.0777910141175,29.2786025454335,30.0777910141175,212067.92470252,0.0,1.0
2024-05-28,35.86,36.21,35.59,35.64,187044,29.8530192573001,30.1443900531745,29.6282475004828,29.6698718998934,224680.719299768,0.0,1.0
2024-05-29,35.03,35.51,34.6875,35.51,346005,29.1620542270838,29.5616484614257,28.876927091121,29.5616484614257,415627.618535296,0.0,1.0
2024-05-30,35.57,35.8,34.86,35.17,189486,29.6115977407185,29.8030699780074,29.0205312690876,29.2786025454335,227614.094957527,0.0,1.0
2024-05-31,35.46,35.6,35.11,35.53,282991,29.5200240620151,29.6365723803649,29.2286532661407,29.57829822119,339934.033892349,0.0,1.0
2024-06-03,35.83,36.74,35.81,36.23,262889,29.8280446176537,30.5856086869271,29.8113948578895,30.1610398129387,315787.138940552,0.0,1.0
2024-06-04,34.87,35.52,34.54,35.4,243778,29.0288561489698,29.5699733413079,28.7541351128596,29.4700747827224,292830.651555028,0.0,1.0
2024-06-05,35.27,35.31,34.68,35.01,258920,29.3618513442548,29.3951508637833,28.8706834312094,29.1454044673195,311019.502582792,0.0,1.0
2024-06-06,35.32,35.5081,35.06,35.11,284489,29.4034757436654,29.5600667342481,29.1870288667301,29.2286532661407,341733.459254889,0.0,1.0
2024-06-07,35.85,36.065,35.16,35.305,482565,29.844694377418,30.0236792948837,29.2702776655514,29.3909884238422,579666.021411498,0.0,1.0
2024-06-10,34.78,36.1299,34.7,35.71,198932,28.9539322300306,30.0777077653187,28.8873331909736,29.7281460590683,238960.805220918,0.0,1.0
2024-06-11,33.99,35.13,33.92,34.78,369300,28.2962667193428,29.245303025905,28.2379925601679,28.9539322300306,443610.004263189,0.0,1.0
2024-06-12,33.36,34.59,33.33,34.59,404048,27.7717992867689,28.7957595122703,27.7468246471225,28.7957595122703,485349.945850347,0.0,1.0
2024-06-13,32.8,33.54,32.73,33.39,388303,27.3056060133699,27.9216471246471,27.247331854195,27.7967739264153,466436.760047141,0.0,1.0
2024-06-14,32.46,32.85,32.434,32.68,135497,27.0225600973776,27.3472304127805,27.0009154096841,27.2057074547844,162761.507575547,0.0,1.0
2024-06-17,32.76,32.9,32.3,32.3,210588,27.2723064938414,27.3888548121911,26.8893620192636,26.8893620192636,252962.208442395,0.0,1.0
2024-06-18,33.13,33.68,32.86,32.87,231383,27.58032704948,28.0381954429969,27.3555552926626,27.3638801725448,277941.547837611,0.0,1.0
2024-06-20,32.78,33.31,32.635,33.13,182555,27.2889562536056,27.7301748873583,27.1682454953148,27.58032704948,219288.449304811,0.0,1.0
2024-06-21,32.59,32.98,32.46,32.71,295375,27.1307835358453,27.4554538512481,27.0225600973776,27.2306820944308,354809.924205902,0.0,1.0
2024-06-24,33.15,33.41,32.92,32.92,554842,27.5969768092443,27.8134236861795,27.4055045719554,27.4055045719554,666486.493326283,0.0,1.0
2024-06-25,32.75,33.655,32.7,33.3,611301,27.2639816139593,28.0173832432916,27.2223572145486,27.7218500074761,734306.09048495,0.0,1.0
2024-06-26,32.87,33.04,32.56,32.84,328768,27.3638801725448,27.5054031305409,27.1058088961989,27.3389055328984,394922.214680748,0.0,1.0
2024-06-27,32.18,32.39,31.72,32.05,293730,27.53724579609,27.7169481459091,27.1436120774386,27.4260014842972,343252.606669259,0.89825,1.0
2024-06-28,32.65,32.69,32.16,32.35,348896,27.9394367694947,27.9736657885078,27.5201312865834,27.682719126896,407719.543310107,0.0,1.0
2024-07-01,32.45,33.0,32.22,32.85,288282,27.7682916744289,28.2389406858599,27.5714748151032,28.1105818645605,336886.078901805,0.0,1.0
2024-07-02,33.37,33.37,32.5609,32.62,273984,28.5555591117316,28.5555591117316,27.8631916296429,27.9137650052348,320177.449309469,0.0,1.0
2024-07-03,33.04,33.555,33.01,33.45,91827,28.273169704873,28.7138683246675,28.2474979406132,28.624017149758,107308.947375543,0.0,1.0
2024-07-05,33.09,33.37,32.91,33.08,306459,28.3159559786395,28.5555591117316,28.1619253930802,28.3073987238862,358127.704310947,0.0,1.0
2024-07-08,33.41,33.68,33.0,33.21,205441,28.5897881307448,28.8208340090836,28.2389406858599,28.418643035679,240078.162825518,0.0,1.0
2024-07-09,33.59,33.72,33.34,33.34,233645,28.743818716304,28.8550630280968,28.5298873474718,28.5298873474718,273037.331172298,0.0,1.0
2024-07-10,34.23,34.62,33.59,33.78,366286,29.2914830205146,29.625215955893,28.743818716304,28.9064065566165,428041.481246235,0.0,1.0
2024-07-11,34.17,34.41,33.98,34.35,159248,29.2401394919949,29.4455136060739,29.0775516516824,29.3941700775541,186097.065695932,0.0,1.0
2024-07-12,34.51,34.63,33.97,34.15,144738,29.5310861536068,29.6337732106463,29.0689943969291,29.2230249824883,169140.693099429,0.0,1.0
2024-07-15,33.96,34.5217,33.95,34.48,189966,29.0604371421758,29.5410981416681,29.0518798874225,29.5054143893469,221994.092120425,0.0,1.0
2024-07-16,34.33,34.4,34.1,34.17,191361,29.3770555680475,29.4369563513206,29.1802387087219,29.2401394919949,223624.287831806,0.0,1.0
2024-07-17,33.83,34.33,33.62,34.33,148299,28.949192830383,29.3770555680475,28.7694904805639,29.3770555680475,173302.074409984,0.0,1.0
2024-07-18,33.21,33.77,33.18,33.71,119803,28.418643035679,28.8978493018633,28.3929712714191,28.8465057733435,140001.675132936,0.0,1.0
2024-07-19,33.64,33.92,33.11,33.11,142805,28.7866049900705,29.0262081231626,28.3330704881461,28.3330704881461,166881.791085022,0.0,1.0
2024-07-22,33.95,34.11,33.62,33.77,133128,29.0518798874225,29.1887959634751,28.7694904805639,28.8978493018633,155573.257824074,0.0,1.0
2024-07-23,33.45,34.0,33.43,33.94,84813,28.624017149758,29.0946661611889,28.6069026402514,29.0433226326692,99112.3934546687,0.0,1.0
2024-07-24,32.83,33.42,32.8,33.38,140883,28.0934673550539,28.5983453854981,28.067795590794,28.5641163664849,164635.743660454,0.0,1.0
2024-07-25,32.79,33.14,32.7,32.9,141331,28.0592383360408,28.3587422524059,27.9822230432611,28.153368138327,165159.276046618,0.0,1.0
2024-07-26,32.94,33.01,32.79,32.97,122500,28.1875971573401,28.2474979406132,28.0592383360408,28.2132689216,143153.386841604,0.0,1.0
2024-07-29,32.45,33.49,32.26,33.06,231752,27.7682916744289,28.6582461687711,27.6057038341163,28.2902842143796,270825.173120941,0.0,1.0
2024-07-30,32.59,32.74,32.35,32.67,114109,27.8880932409749,28.0164520622743,27.682719126896,27.9565512790013,133347.671992723,0.0,1.0
2024-07-31,33.32,33.58,32.7,32.91,178092,28.5127728379652,28.7352614615507,27.9822230432611,28.1619253930802,208118.146688938,0.0,1.0
2024-08-01,32.82,33.42,32.67,33.12,183649,28.0849101003006,28.5983453854981,27.9565512790013,28.3416277428993,214612.051755704,0.0,1.0
2024-08-02,31.79,32.54,31.68,32.28,221347,27.2035128607117,27.8453069672085,27.1093830584255,27.6228183436229,258665.899732477,0.0,1.0
2024-08-05,31.07,31.24,30.2477,30.32,213085,26.5873905184747,26.7328638492807,25.8837274601116,25.9455964119779,249010.934164434,0.0,1.0
2024-08-06,31.21,31.5,30.85,31.01,226707,26.7071920850208,26.9553524728662,26.3991309139023,26.536046989955,264929.59078122,0.0,1.0
2024-08-07,30.73,31.81,30.57,31.81,182942,26.2964438568628,27.2206273702182,26.1595277808102,27.2206273702182,213785.852208789,0.0,1.0
2024-08-08,31.57,31.7,31.01,31.01,473222,27.0152532561393,27.126497567932,26.536046989955,26.536046989955,553006.792064958,0.0,1.0
2024-08-09,31.57,32.05,31.41,31.41,379940,27.0152532561393,27.4260014842972,26.8783371800866,26.8783371800866,443997.53303346,0.0,1.0
2024-08-12,32.98,33.09,31.83,31.83,278575,28.2218261763533,28.3159559786395,27.2377418797248,27.2377418797248,325542.487668569,0.0,1.0
2024-08-13,33.52,33.75,32.99,32.99,155517,28.683917933031,28.8807347923567,28.2303834311066,28.2303834311066,181737.022542414,0.0,1.0
2024-08-14,33.86,33.87,33.36,33.76,147148,28.9748645946429,28.9834218493962,28.5470018569783,28.88929204711,171957.016873211,0.0,1.0
2024-08-15,34.3,34.59,34.1,34.32,137215,29.3513838037877,29.5995441916331,29.1802387087219,29.3684983132943,160349.32224874,0.0,1.0
2024-08-16,33.9,34.65,33.72,34.24,126084,29.009093613656,29.6508877201529,28.8550630280968,29.3000402752679,147341.645930913,0.0,1.0
2024-08-19,34.79,34.83,33.82,33.82,153906,29.7706892866989,29.8049183057121,28.9406355756297,28.9406355756297,179854.409430562,0.0,1.0
2024-08-20,33.26,34.35,33.12,34.35,357621,28.4614293094454,29.3941700775541,28.3416277428993,29.3941700775541,417915.570250459,0.0,1.0
2024-08-21,33.18,33.76,33.1,33.53,124390,28.3929712714191,28.88929204711,28.3245132333928,28.6924751877843,145362.039095731,0.0,1.0
2024-08-22,32.71,33.32,32.52,33.32,277640,27.9907802980144,28.5127728379652,27.8281924577019,28.5127728379652,324449.847532269,0.0,1.0
2024-08-23,32.9,33.45,32.87,33.14,279413,28.153368138327,28.624017149758,28.1276963740671,28.3587422524059,326521.773694473,0.0,1.0
2024-08-26,33.41,33.425,33.07,33.07,137522,28.5897881307448,28.6026240128747,28.2988414691329,28.2988414691329,160708.082165151,0.0,1.0
2024-08-27,33.21,33.46,32.9925,33.4,87896,28.418643035679,28.6325744045112,28.2325227447949,28.5812308759915,102715.184406772,0.0,1.0
2024-08-28,33.12,33.25,33.01,33.05,117577,28.3416277428993,28.4528720546921,28.2474979406132,28.2817269596263,137400.373589186,0.0,1.0
2024-08-29,32.56,32.72,32.22,32.5,158570,27.8624214767151,27.9993375527677,27.5714748151032,27.8110779481953,185304.755522229,0.0,1.0
2024-08-30,33.09,33.19,32.3,32.48,333336,28.3159559786395,28.4015285261724,27.6399328531295,27.7939634386887,389536.141683533,0.0,1.0
2024-09-03,32.89,33.1,32.34,32.79,231321,28.1448108835737,28.3245132333928,27.6741618721427,28.0592383360408,270321.506919074,0.0,1.0
2024-09-04,32.7,32.84,32.47,32.75,492739,27.9822230432611,28.1020246098072,27.7854061839354,28.0250093170276,575814.340236286,0.0,1.0
2024-09-05,32.88,33.0,32.52,32.9,283988,28.1362536288204,28.2389406858599,27.8281924577019,28.153368138327,331868.114468354,0.0,1.0
2024-09-06,32.18,33.0,32.14,32.99,208381,27.53724579609,28.2389406858599,27.5030167770768,28.2303834311066,243513.844109716,0.0,1.0
2024-09-09,31.42,32.37,31.37,32.21,358292,26.8868944348399,27.6998336364025,26.8441081610734,27.5629175603499,418699.700230628,0.0,1.0
2024-09-10,31.16,31.6,30.66,31.38,384466,26.6644058112543,27.0409250203991,26.2365430735898,26.8526654158267,449286.612452605,0.0,1.0
2024-09-11,31.57,31.705,30.905,31.15,285960,27.0152532561393,27.1307761953087,26.4461958150454,26.655848556501,334172.591846734,0.0,1.0
2024-09-12,31.86,32.11,31.45,31.48,383405,27.2634136439847,27.477345012817,26.9125661990998,26.9382379633597,448046.728832695,0.0,1.0
2024-09-13,31.81,32.31,31.68,31.84,360710,27.2206273702182,27.6484901078828,27.1093830584255,27.2462991344781,421525.37279702,0.0,1.0
2024-09-16,31.77,32.01,31.7,31.95,172531,27.1863983512051,27.3917724652841,27.126497567932,27.3404289367643,201619.567225867,0.0,1.0
2024-09-17,31.58,31.8,31.43,31.8,207292,27.0238105108926,27.212070115465,26.8954516895932,27.212070115465,242241.239715671,0.0,1.0
2024-09-18,31.73,31.9,31.42,31.65,325070,27.1521693321919,27.2976426629979,26.8868944348399,27.0837112941656,379876.501719185,0.0,1.0
2024-09-19,32.22,32.284379,31.8,32.12,197114,27.5714748151032,27.6265655654794,27.212070115465,27.4859022675703,230347.238317517,0.0,1.0
2024-09-20,32.16,32.41,31.8,32.22,444394,27.5201312865834,27.7340626554157,27.212070115465,27.5714748151032,519318.417894594,0.0,1.0
2024-09-23,32.48,32.71,32.26,32.26,223331,27.7939634386887,27.9907802980144,27.6057038341163,27.6057038341163,260984.400299773,0.0,1.0
2024-09-24,32.95,32.96,32.56,32.74,261954,28.1961544120934,28.2047116668467,27.8624214767151,28.0164520622743,306119.202422086,0.0,1.0
2024-09-25,32.72,33.0,32.54,33.0,263669,27.9993375527677,28.2389406858599,27.8453069672085,28.2389406858599,308123.349837868,0.0,1.0
2024-09-26,33.02,33.23,32.67,33.13,267484,28.2560551953664,28.4357575451855,27.9565512790013,28.3501849976526,312581.555313793,0.0,1.0
2024-09-27,31.97,32.54,31.955,32.33,270892,28.081117524994,28.5817818036692,28.0679421492394,28.3973265431046,308407.143422681,0.845568,1.0
2024-09-30,31.38,32.03,31.38,31.74,285119,27.5628860786459,28.1338190280124,27.5628860786459,27.8790950967566,324604.404432511,0.0,1.0
2024-10-01,31.21,31.4,30.81,31.28,307405,27.413565153427,27.5804532463188,27.0622217999707,27.4750502402819,349976.735835128,0.0,1.0
2024-10-02,31.3,31.43,30.95,31.26,312336,27.4926174079547,27.606803997828,27.1851919736804,27.4574830726091,355590.617471416,0.0,1.0
2024-10-03,30.96,31.37,30.92,31.1,262158,27.1939755575168,27.5541024948095,27.1588412221712,27.3169457312265,298463.593998359,0.0,1.0
2024-10-04,31.37,31.64,30.99,31.13,399579,27.5541024948095,27.7912592583925,27.2203263090261,27.3432964827358,454915.678431596,0.0,1.0
2024-10-07,31.08,31.455,31.0,31.37,216197,27.2993785635537,27.628762957419,27.2291098928625,27.5541024948095,246137.572119345,0.0,1.0
2024-10-08,31.19,31.27,30.65,30.84,421644,27.3959979857542,27.4662666564455,26.9216844585882,27.0885725514799,480036.404106852,0.0,1.0
2024-10-09,31.57,31.78,30.84,30.98,324779,27.7297741715377,27.9142294321022,27.0885725514799,27.2115427251897,369756.816863086,0.0,1.0
2024-10-10,31.82,31.89,31.32,31.48,134815,27.9493637674479,28.0108488543027,27.5101845756275,27.65072191701,153485.186127788,0.0,1.0
2024-10-11,32.35,32.36,31.81,31.81,257698,28.4148937107774,28.4236772946139,27.9405801836115,27.9405801836115,293385.939952964,0.0,1.0
2024-10-14,32.64,33.03,32.1,32.32,209229,28.6696176420333,29.0121774116531,28.1953041148673,28.3885429592682,238204.591539005,0.0,1.0
2024-10-15,32.27,32.75,31.95,32.75,508289,28.3446250400862,28.7662370642337,28.0635503573212,28.7662370642337,578680.649569465,0.0,1.0
2024-10-16,32.19,32.445,32.07,32.44,407842,28.2743563693949,28.4983377572233,28.168953363358,28.4939459653051,464323.000265026,0.0,1.0
2024-10-17,32.11,32.435,32.06,32.28,138893,28.2040876987037,28.4895541733869,28.1601697795216,28.3534086239226,158127.937965708,0.0,1.0
2024-10-18,33.14,33.2,32.16,32.32,403199,29.1087968338536,29.1614983368721,28.2480056178857,28.3885429592682,459037.003015526,0.0,1.0
2024-10-21,33.3,33.4,32.695,33.11,311323,29.2493341752361,29.3371700136002,28.7179273531335,29.0824460823444,354437.329680388,0.0,1.0
2024-10-22,32.63,33.285,32.6,33.27,136006,28.6608340581969,29.2361587994815,28.6344833066876,29.2229834237269,154841.12468565,0.0,1.0
2024-10-23,31.05,32.47,31.05,32.42,217875,27.2730278120445,28.5202967168143,27.2730278120445,28.4763787976323,248047.954067366,0.0,1.0
2024-10-24,31.94,31.95,31.14,31.19,210487,28.0547667734847,28.0635503573212,27.3520800665722,27.3959979857542,239636.808756295,0.0,1.0
2024-10-25,31.31,32.1,31.31,31.94,250129,27.5014009917911,28.1953041148673,27.5014009917911,28.0547667734847,284768.728412696,0.0,1.0
2024-10-28,31.6,31.87,31.32,31.38,147515,27.7561249230469,27.9932816866299,27.5101845756275,27.5628860786459,167943.976795169,0.0,1.0
2024-10-29,31.17,31.66,31.02,31.46,204082,27.3784308180814,27.8088264260653,27.2466770605353,27.6331547493372,232344.796612627,0.0,1.0
2024-10-30,32.38,32.82,31.05,31.49,454563,28.4412444622867,28.8277221510886,27.2730278120445,27.6595055008464,517514.272609174,0.0,1.0
2024-10-31,31.91,32.45,31.91,32.3,235382,28.0284160219755,28.5027295491415,28.0284160219755,28.3709757915954,267979.453926723,0.0,1.0
2024-11-01,31.66,32.45,31.66,32.14,99391,27.8088264260653,28.5027295491415,27.8088264260653,28.2304384502129,113155.406552884,0.0,1.0
2024-11-04,31.76,32.0,31.61,31.7,100797,27.8966622644294,28.1074682765032,27.7649085068833,27.843960761411,114756.119913383,0.0,1.0
2024-11-05,32.22,32.37,31.87,31.87,142463,28.3007071209041,28.4324608784503,27.9932816866299,27.9932816866299,162192.338176933,0.0,1.0
2024-11-06,32.26,32.405,31.64,32.25,133037,28.3358414562498,28.4632034218777,27.7912592583925,28.3270578724134,151460.955434355,0.0,1.0
2024-11-07,32.79,33.09,32.3,32.65,196669,28.8013713995794,29.0648789146716,28.3709757915954,28.6784012258697,223905.189115202,0.0,1.0
2024-11-08,32.22,32.83,32.04,32.6,275289,28.3007071209041,28.836505734925,28.1426026118488,28.6344833066876,313413.072758468,0.0,1.0
2024-11-11,32.32,32.375,32.06,32.19,108860,28.3885429592682,28.4368526703685,28.1601697795216,28.2743563693949,123935.744255988,0.0,1.0
2024-11-12,31.35,32.32,31.16,32.32,237646,27.5365353271367,28.3885429592682,27.369647234245,28.3885429592682,270556.98952286,0.0,1.0
2024-11-13,31.2,31.45,30.68,31.35,330868,27.4047815695906,27.6243711655008,26.9480352100974,27.5365353271367,376689.06697125,0.0,1.0
2024-11-14,31.48,31.83,31.11,31.35,476635,27.65072191701,27.9581473512843,27.3257293150629,27.5365353271367,542642.96769661,0.0,1.0
2024-11-15,31.78,31.97,31.48,31.5,303659,27.9142294321022,28.081117524994,27.65072191701,27.6682890846828,345711.961831978,0.0,1.0
2024-11-18,32.82,32.92,31.7,31.7,339649,28.8277221510886,28.9155579894527,27.843960761411,27.843960761411,386686.125305917,0.0,1.0
2024-11-19,32.94,33.21,32.38,32.49,296371,28.9331251571255,29.1702819207085,28.4412444622867,28.5378638844871,337414.665266319,0.0,1.0
2024-11-20,33.47,33.5,32.76,32.86,375801,29.3986551004551,29.4250058519643,28.7750206480701,28.8628564864342,427844.723747424,0.0,1.0
2024-11-21,32.76,33.61,32.76,33.3,184557,28.7750206480701,29.5216252741648,28.7750206480701,29.2493341752361,210115.829070847,0.0,1.0
2024-11-22,32.79,32.99,32.61,32.8,85307,28.8013713995794,28.9770430763075,28.643266890524,28.8101549834158,97120.9492489948,0.0,1.0
2024-11-25,33.33,33.625,32.8383,33.01,507786,29.2756849267454,29.5348006499194,28.8437961095092,28.9946102439803,578107.99038004,0.0,1.0
2024-11-26,32.58,33.12,32.53,33.11,178510,28.6169161390148,29.0912296661808,28.5729982198328,29.0824460823444,203231.395435757,0.0,1.0
2024-11-27,32.91,33.09,32.4202,32.55,165990,28.9067744056162,29.0648789146716,28.476554469309,28.5905653875056,188977.532510119,0.0,1.0
2024-11-29,32.7,33.03,32.58,32.78,94742,28.7223191450517,29.0121774116531,28.6169161390148,28.792587815743,107862.578378659,0.0,1.0
2024-12-02,32.65,32.83,32.471,32.65,222704,28.6784012258697,28.836505734925,28.521175075198,28.6784012258697,253545.709983332,0.0,1.0
2024-12-03,32.63,33.048,32.59,32.86,197662,28.6608340581969,29.0279878625587,28.6256997228512,28.8628564864342,225035.707157148,0.0,1.0
2024-12-04,32.3,32.795,32.24,32.65,265087,28.3709757915954,28.8057631914976,28.318274288577,28.6784012258697,301798.223751489,0.0,1.0
2024-12-05,32.96,33.115,32.37,32.8,254616,28.9506923247983,29.0868378742626,28.4324608784503,28.8101549834158,289877.121619352,0.0,1.0
2024-12-06,32.72,33.14,32.58,33.08,173891,28.7398863127245,29.1087968338536,28.6169161390148,29.0560953308352,197972.721885156,0.0,1.0
2024-12-09,32.69,33.25,32.65,33.16,196283,28.7135355612153,29.2054162560541,28.6784012258697,29.1263640015264,223465.73295791,0.0,1.0
2024-12-10,32.88,33.29,32.67,32.74,202639,28.880423654107,29.2405505913997,28.6959683935425,28.7574534803973,230701.959216326,0.0,1.0
2024-12-11,33.32,33.7,32.6,33.0,296201,29.2669013429089,29.6006775286924,28.6344833066876,28.9858266601439,337221.122399118,0.0,1.0
2024-12-12,33.14,33.3699,32.955,33.21,148382,29.1087968338536,29.3107314262526,28.9463005328801,29.1702819207085,168931.045417895,0.0,1.0
2024-12-13,33.19,33.39,32.93,33.21,138636,29.1527147530357,29.3283864297638,28.9243415732891,29.1702819207085,157835.346689998,0.0,1.0
2024-12-16,32.86,33.35,32.77,33.19,159836,28.8628564864342,29.2932520944182,28.7838042319066,29.1527147530357,181971.280717436,0.0,1.0
2024-12-17,32.55,32.85,32.22,32.7,228837,28.5905653875056,28.8540729025978,28.3007071209041,28.7223191450517,260528.053539478,0.0,1.0
2024-12-18,31.56,32.64,31.56,32.53,270335,27.7209905877013,28.6696176420333,27.7209905877013,28.5729982198328,307773.005910734,0.0,1.0
2024-12-19,31.89,32.22,31.7,31.7,334624,28.0108488543027,28.3007071209041,27.843960761411,27.843960761411,380965.225848942,0.0,1.0
2024-12-20,32.19,32.54,31.6,31.6,214576,28.2743563693949,28.5817818036692,27.7561249230469,27.7561249230469,244292.083956209,0.0,1.0
2024-12-23,32.18,32.18,31.77,32.15,126909,28.2655727855585,28.2655727855585,27.9054458482658,28.2392220340493,144484.304315481,0.0,1.0
2024-12-24,32.29,32.35,32.09,32.09,44900,28.362192207759,28.4148937107774,28.1865205310309,28.1865205310309,51118.086690188,0.0,1.0
2024-12-26,32.48,32.77,32.32,32.35,106325,28.5290803006507,28.7838042319066,28.3885429592682,28.4148937107774,121049.678559783,0.0,1.0
2024-12-27,32.05,32.41,31.94,32.27,170514,28.1513861956852,28.4675952137959,28.0547667734847,28.3446250400862,194128.049752577,0.0,1.0
2024-12-30,31.67,31.7,31.19,31.29,194804,28.5241228459335,28.5511428549445,28.0918027017577,28.181869398461,216288.602924718,0.804356,1.0
2024-12-31,31.51,31.85,31.25,31.59,129750,28.3800161312082,28.6862428999994,28.1458427197796,28.4520694885708,144059.907545442,0.0,1.0
2025-01-02,32.34,32.37,31.66,31.66,171539,29.1275697138455,29.1545897228565,28.5151161762631,28.5151161762631,190457.74551397,0.0,1.0
2025-01-03,31.99,32.6,31.8,32.36,250444,28.812336275384,29.3617431252741,28.6412095516478,29.1455830531862,278065.044202779,0.0,1.0
2025-01-06,32.35,32.74,32.14,32.16,203799,29.1365763835159,29.4878365006587,28.947436320439,28.9654496597796,226275.646226231,0.0,1.0
2025-01-07,32.57,32.88,32.38,32.38,259257,29.3347231162631,29.6139298760433,29.1635963925269,29.1635963925269,287850.015032822,0.0,1.0
2025-01-08,32.4,32.7299,32.32,32.52,212830,29.1816097318675,29.4787397642917,29.1095563745049,29.2896897679115,236302.659906716,0.0,1.0
2025-01-10,32.35,32.5099,32.24,32.4,241340,29.1365763835159,29.2805930315444,29.0375030171423,29.1816097318675,267956.979476045,0.0,1.0
2025-01-13,32.33,32.415,31.83,31.95,343366,29.1185630441752,29.195119736373,28.6682295606587,28.7763095967027,381235.254059716,0.0,1.0
2025-01-14,32.43,32.6,32.19,32.51,224272,29.2086297408785,29.3617431252741,28.9924696687906,29.2806830982411,249006.57869003,0.0,1.0
2025-01-15,32.51,33.135,32.48,33.07,401395,29.2806830982411,29.8435999526367,29.2536630892302,29.7850565997796,445664.174097901,0.0,1.0
2025-01-16,32.05,32.47,31.78,32.47,222868,28.866376293406,29.2446564195598,28.6231962123071,29.2446564195598,247447.733910116,0.0,1.0
2025-01-17,32.15,32.37,31.9375,32.17,235560,28.9564429901093,29.1545897228565,28.7650512596148,28.9744563294499,261539.513074407,0.0,1.0
2025-01-21,32.37,32.49,32.05,32.31,277193,29.1545897228565,29.2626697589005,28.866376293406,29.1005497048346,307764.146067389,0.0,1.0
2025-01-22,33.07,33.1399,32.21,32.27,359717,29.7850565997796,29.8480132207752,29.0104830081313,29.0645230261532,399389.578131204,0.0,1.0
2025-01-23,34.43,34.43,33.015,33.08,606064,31.0099636749444,31.0099636749444,29.7355199165928,29.7940632694499,672905.771149292,0.0,1.0
2025-01-24,35.67,35.71,34.35,34.43,1009200,32.1267907140653,32.1628173927466,30.9379103175818,31.0099636749444,1120502.95718582,0.0,1.0
2025-01-27,36.88,37.17,34.92,35.5,1237461,33.2165977441751,33.4777911646147,31.4512904887906,31.9736773296697,1373938.47592362,0.0,1.0
2025-01-28,38.67,39.73,37.5,37.77,1407342,34.8287916151641,35.783498600219,33.7750112637356,34.0181913448345,1562555.36342826,0.0,1.0
2025-01-29,40.3,40.43,38.63,38.78,630524,36.2968787714278,36.4139654771421,34.7927649364828,34.9278649815377,700063.423084256,0.0,1.0
2025-01-30,39.84,40.62,39.39,40.205,622821,35.8825719665927,36.5850922008784,35.4772718314278,36.2113154095597,691510.87227252,0.0,1.0
2025-01-31,39.55,40.17,39.43,39.89,371577,35.6213785461531,36.1797920657135,35.5132985101091,35.9276053149443,412557.597425916,0.0,1.0
2025-02-03,38.97,39.25,38.31,38.84,401402,35.098991705274,35.3511784560432,34.5045515070322,34.9819049995597,445671.946116034,0.0,1.0
2025-02-04,39.26,39.65,39.03,39.25,300687,35.3601851257135,35.7114452428564,35.153031723296,35.3511784560432,333849.259499933,0.0,1.0
2025-02-05,39.14,39.475,38.8841,39.25,400389,35.2521050896696,35.5538285236256,35.0216244128059,35.3511784560432,444547.22406329,0.0,1.0
2025-02-06,39.96,40.05,39.04,39.21,332707,35.9906520026366,36.0717120296696,35.1620383929663,35.3151517773619,369400.691019047,0.0,1.0
2025-02-07,39.38,40.0,39.2401,39.86,229588,35.4682651617575,36.0266786813179,35.3422618530696,35.9005853059333,254908.87131825,0.0,1.0
2025-02-10,39.83,39.87,39.25,39.51,223673,35.8735652969223,35.9095919756036,35.3511784560432,35.5853518674718,248341.515995465,0.0,1.0
2025-02-11,40.04,40.235,39.51,39.84,286357,36.0627053599992,36.2383354185707,35.5853518674718,35.8825719665927,317938.828092409,0.0,1.0
2025-02-12,39.99,40.27,39.72,39.86,234176,36.0176720116476,36.2698587624168,35.7744919305487,35.9005853059333,260002.874060589,0.0,1.0
2025-02-13,40.32,40.38,39.35,39.87,393174,36.3148921107685,36.3689321287905,35.4412451527465,35.9095919756036,436536.493944289,0.0,1.0
2025-02-14,40.71,41.0,40.485,40.49,277933,36.6661522279113,36.9273456483509,36.4635021603289,36.4680054951641,308585.759412927,0.0,1.0
2025-02-18,41.09,41.3899,40.77,40.9,467617,37.0084056753838,37.278515698797,36.7201922459333,36.8372789516476,519189.686217163,0.0,1.0
2025-02-19,41.52,41.55,40.36,41.0,349537,37.395692471208,37.422712480219,36.3509187894498,36.9273456483509,388086.843188525,0.0,1.0
2025-02-20,43.44,44.25,42.55,42.77,1115054,39.1249730479113,39.854513291208,38.3233794472519,38.5215261799992,1238031.41540019,0.0,1.0
2025-02-21,42.79,43.66,42.72,43.16,451056,38.5395395193399,39.3231197806585,38.4764928316475,38.872786297142,500802.20160167,0.0,1.0
2025-02-24,43.15,43.33,42.48,42.79,369968,38.8637796274717,39.0258996815376,38.2603327595596,38.5395395193399,410771.143543522,0.0,1.0
2025-02-25,43.4,43.545,42.98,43.44,307133,39.08894636923,39.2195430794497,38.7106662430761,39.1249730479113,341006.177912556,0.0,1.0
2025-02-26,43.25,43.98,43.065,43.4,432813,38.953846324175,39.6113332101091,38.7872229352739,39.08894636923,480547.212057536,0.0,1.0
2025-02-27,41.74,43.298,41.4,43.19,550136,37.5938392039553,38.9970783385926,37.2876124351641,38.899806306153,610809.566839454,0.0,1.0
2025-02-28,41.72,42.25,41.22,41.76,451865,37.5758258646146,38.0531793571421,37.1254923810981,37.6118525432959,501700.424840239,0.0,1.0
2025-03-03,40.84,42.68,40.59,42.01,439040,36.7832389336256,38.4404661529662,36.5580721918674,37.8370192850542,487460.977331413,0.0,1.0
2025-03-04,40.7,41.285,39.13,40.49,512396,36.657145558241,37.1840357339553,35.2430984199993,36.4680054951641,568907.286216988,0.0,1.0
2025-03-05,41.98,42.7,41.16,41.3,342441,37.8099992760432,38.4584794923069,37.0714523630761,37.1975457384608,380208.237377793,0.0,1.0
2025-03-06,41.58,42.56,41.49,41.5,263754,37.44973248923,38.3323861169223,37.368672462197,37.3776791318674,292842.981539425,0.0,1.0
2025-03-07,41.64,42.22,41.38,41.5,239968,37.503772507252,38.0261593481311,37.2695990958234,37.3776791318674,266433.663921885,0.0,1.0
2025-03-10,40.49,41.66,40.23,41.04,373553,36.4680054951641,37.5217858465926,36.2338320837355,36.9633723270322,414751.527116165,0.0,1.0
2025-03-11,41.37,41.45,39.9,40.57,385445,37.2605924261531,37.3326457835157,35.9366119846146,36.5400588525267,427955.07563663,0.0,1.0
2025-03-12,42.39,42.56,41.65,42.01,196518,38.1792727325267,38.3323861169223,37.5127791769223,37.8370192850542,218191.637079115,0.0,1.0
2025-03-13,41.57,42.67,41.45,42.14,318021,37.4407258195597,38.4314594832959,37.3326457835157,37.9541059907684,353094.99697502,0.0,1.0
2025-03-14,43.12,43.29,41.77,42.25,325895,38.8367596184607,38.9898730028563,37.6208592129663,38.0531793571421,361837.407086873,0.0,1.0
2025-03-17,43.89,43.97,43.17,43.17,285213,39.5302731830761,39.6023265404387,38.8817929668124,38.8817929668124,316668.658271739,0.0,1.0
2025-03-18,43.08,44.03,42.92,44.03,380227,38.8007329397794,39.6563665584607,38.6566262250541,39.6563665584607,422161.591262279,0.0,1.0
2025-03-19,42.93,43.068,42.42,42.86,469698,38.6656328947245,38.789924936175,38.2062927415377,38.6025862070322,521500.196179413,0.0,1.0
2025-03-20,42.67,42.695,42.25,42.54,301697,38.4314594832959,38.4539761574717,38.0531793571421,38.3143727775816,334970.650687762,0.0,1.0
2025-03-21,42.68,42.75,42.15,42.45,595790,38.4404661529662,38.5035128406585,37.9631126604388,38.2333127505487,661498.669105964,0.0,1.0
2025-03-24,43.23,43.25,42.69,42.69,385486,38.9358329848343,38.953846324175,38.4494728226366,38.4494728226366,428000.597457127,0.0,1.0
2025-03-25,43.88,44.16,43.4,43.49,421286,39.5212665134058,39.773453264175,39.08894636923,39.1700063962629,467748.918768316,0.0,1.0
2025-03-26,44.29,44.93,43.77,43.82,443439,39.8905399698893,40.4669668287904,39.4221931470321,39.4672264953838,492345.135584147,0.0,1.0
2025-03-27,43.76,44.66,43.615,44.02,443613,39.4131864773618,40.2237867476915,39.282589767142,39.6473598887904,492538.32574918,0.0,1.0
2025-03-28,43.79,44.11,43.25,43.7,562475,39.4402064863728,39.7284199158233,38.953846324175,39.3591464593398,624509.414232157,0.0,1.0
2025-03-31,40.2,40.42,39.0405,39.23,462549,39.6400951090343,39.8570309529146,38.4967446045834,38.6836052519258,469082.370989624,3.811934,1.0
2025-04-01,41.38,41.44,40.2,40.28,607918,40.8036600898468,40.862824410905,39.6400951090343,39.7189808704453,616504.666115957,0.0,1.0
2025-04-02,42.06,42.07,41.04,41.07,431570,41.4741890618404,41.4840497820167,40.4683956038499,40.4979777643791,437665.801564789,0.0,1.0
2025-04-03,42.23,42.53,40.82,40.84,684768,41.6418213048388,41.9376429101301,40.2514597599697,40.2711812003224,694440.150163166,0.0,1.0
2025-04-04,40.04,41.12,39.285,41.12,947332,39.4823235862123,40.547281365261,38.7378392128958,40.547281365261,960712.790805605,0.0,1.0
2025-04-07,37.59,40.49,37.37,38.81,1101094,37.066447143,39.9260559941492,36.8495112991197,38.2694550045179,1116646.63463211,0.0,1.0
2025-04-08,36.11,39.07,35.65,38.84,1050180,35.6070605568962,38.5258337291037,35.1534674287829,38.2990371650471,1065013.48909171,0.0,1.0
2025-04-09,38.98,39.185,35.44,35.77,890393,38.4370872475163,38.6392320111321,34.946392305079,35.2717960708994,902969.543880896,0.0,1.0
2025-04-10,36.49,38.77,36.2075,38.68,844164,35.9817679235985,38.2300121238124,35.7032025786159,38.141265642225,856087.572611951,0.0,1.0
2025-04-11,37.73,37.98,36.4,36.79,707434,37.2044972254693,37.4510152298787,35.8930214420112,36.2775895288898,717426.300864715,0.0,1.0
2025-04-14,38.29,38.824788,37.72,38.39,538584,37.7566975553463,38.2840370375148,37.1946365052929,37.8553047571101,546191.343397296,0.0,1.0
2025-04-15,39.02,39.17,38.02,38.38,408274,38.4765301282219,38.6244409308675,37.4904581105842,37.8454440369337,414040.752295254,0.0,1.0
2025-04-16,39.65,39.87,39.0,39.0,358801,39.0977554993336,39.3146913432139,38.4568086878691,38.4568086878691,363868.960463536,0.0,1.0
2025-04-17,39.53,40.03,39.45,39.75,196979,38.9794268572171,39.4724628660359,38.900541095806,39.1963627010973,199761.27146565,0.0,1.0
2025-04-21,40.03,40.3,39.49,39.73,455095,39.4724628660359,39.7387023107981,38.9399839765116,39.1766412607446,461523.085393165,0.0,1.0
2025-04-22,41.3,41.4,40.495,40.54,397653,40.7247743284357,40.8233815301995,39.9309863542374,39.9753595950311,403269.733738776,0.0,1.0
2025-04-23,41.37,41.99,41.1552,41.92,291617,40.7937993696704,41.4051640206057,40.5819911002818,41.3361389793711,295736.005873715,0.0,1.0
2025-04-24,41.65,42.19,41.55,41.74,224808,41.0698995346089,41.6023784241333,40.9712923328451,41.1586460161963,227983.348050553,0.0,1.0
2025-04-25,42.33,42.33,41.41,41.5,311272,41.7404285066025,41.7404285066025,40.8332422503759,40.9219887319633,315668.627070175,0.0,1.0
2025-04-28,40.67,41.945,40.0,41.78,719771,40.67,41.945,40.0,41.78,719771,0.574452,1.0
2025-04-29,40.83,40.94,40.3033,40.61,357058,40.83,40.94,40.3033,40.61,357058,0.0,1.0
2025-04-30,40.32,40.53,39.89,40.33,478877,40.32,40.53,39.89,40.33,478877,0.0,1.0
2025-05-01,40.5,40.86,39.9985,40.3,224106,40.5,40.86,39.9985,40.3,224106,0.0,1.0
2025-05-02,40.99,41.32,40.9156,41.1,203601,40.99,41.32,40.9156,41.1,203601,0.0,1.0
2025-05-05,40.47,41.35,40.115,41.0,489112,40.47,41.35,40.115,41.0,489112,0.0,1.0
2025-05-06,41.19,41.5911,40.07,40.07,427938,41.19,41.5911,40.07,40.07,427938,0.0,1.0
2025-05-07,40.72,41.42,40.57,41.38,322609,40.72,41.42,40.57,41.38,322609,0.0,1.0
2025-05-08,41.18,41.76,40.73,40.73,304022,41.18,41.76,40.73,40.73,304022,0.0,1.0
2025-05-09,41.16,41.735,40.91,41.2,334615,41.16,41.735,40.91,41.2,334615,0.0,1.0
2025-05-12,40.34,41.8135,40.26,41.27,494068,40.34,41.8135,40.26,41.27,494068,0.0,1.0
2025-05-13,41.77,41.97,40.48,40.48,379159,41.77,41.97,40.48,40.48,379159,0.0,1.0
2025-05-14,42.35,42.58,41.64,41.86,277460,42.35,42.58,41.64,41.86,277460,0.0,1.0
2025-05-15,42.2,42.4437,41.655,42.29,172298,42.2,42.4437,41.655,42.29,172298,0.0,1.0
2025-05-16,41.55,42.4599,41.395,42.12,359324,41.55,42.4599,41.395,42.12,359324,0.0,1.0
2025-05-19,41.63,42.185,41.34,41.83,160571,41.63,42.185,41.34,41.83,160571,0.0,1.0
2025-05-20,42.18,42.18,41.39,41.39,270532,42.18,42.18,41.39,41.39,270532,0.0,1.0
2025-05-21,41.22,42.32,41.22,42.26,151450,41.22,42.32,41.22,42.26,151450,0.0,1.0
2025-05-22,40.53,41.23,40.4,41.07,250789,40.53,41.23,40.4,41.07,250789,0.0,1.0
2025-05-23,41.57,41.77,40.28,40.28,395966,41.57,41.77,40.28,40.28,395966,0.0,1.0
2025-05-27,42.22,42.59,41.75,42.06,323141,42.22,42.59,41.75,42.06,323141,0.0,1.0
2025-05-28,42.33,42.775,42.08,42.09,518912,42.33,42.775,42.08,42.09,518912,0.0,1.0
2025-05-29,42.46,42.805,42.065,42.44,410454,42.46,42.805,42.065,42.44,410454,0.0,1.0
2025-05-30,41.43,42.41,41.22,42.41,717256,41.43,42.41,41.22,42.41,717256,0.0,1.0
2025-06-02,43.4,44.64,41.54,41.71,1035448,43.4,44.64,41.54,41.71,1035448,0.0,1.0
2025-06-03,43.45,43.49,42.26,43.0,567777,43.45,43.49,42.26,43.0,567777,0.0,1.0
2025-06-04,43.58,44.3,43.445,43.49,374893,43.58,44.3,43.445,43.49,374893,0.0,1.0
2025-06-05,43.57,43.93,43.36,43.93,385167,43.57,43.93,43.36,43.93,385167,0.0,1.0
2025-06-06,43.06,43.595,42.085,43.57,348806,43.06,43.595,42.085,43.57,348806,0.0,1.0
2025-06-09,41.99,43.0,41.53,42.9,423908,41.99,43.0,41.53,42.9,423908,0.0,1.0
2025-06-10,42.07,42.605,41.42,42.21,533535,42.07,42.605,41.42,42.21,533535,0.0,1.0
2025-06-11,42.71,42.73,41.575,42.11,399373,42.71,42.73,41.575,42.11,399373,0.0,1.0
2025-06-12,42.65,42.98,42.405,42.77,207907,42.65,42.98,42.405,42.77,207907,0.0,1.0
2025-06-13,42.53,42.71,41.42,41.93,341164,42.53,42.71,41.42,41.93,341164,0.0,1.0
2025-06-16,42.6,43.11,42.505,42.51,385804,42.6,43.11,42.505,42.51,385804,0.0,1.0
2025-06-17,42.11,42.71,42.055,42.57,208676,42.11,42.71,42.055,42.57,208676,0.0,1.0
2025-06-18,43.21,43.38,42.08,42.08,413334,43.21,43.38,42.08,42.08,413334,0.0,1.0
2025-06-20,43.18,43.68,42.67,43.68,471511,43.18,43.68,42.67,43.68,471511,0.0,1.0
2025-06-23,42.62,43.18,42.53,43.09,143237,42.62,43.18,42.53,43.09,143237,0.0,1.0
2025-06-24,44.97,45.24,42.89,42.89,870287,44.97,45.24,42.89,42.89,870287,0.0,1.0
2025-06-25,45.2,45.46,44.19,44.69,606016,45.2,45.46,44.19,44.69,606016,0.0,1.0
2025-06-26,45.34,45.78,45.2354,45.5,195877,45.34,45.78,45.2354,45.5,195877,0.0,1.0
2025-06-27,45.09,45.3866,44.74,45.32,205241,45.09,45.3866,44.74,45.32,205241,0.0,1.0
2025-06-30,46.19,46.675,45.0501,45.1,327500,46.19,46.675,45.0501,45.1,327500,0.0,1.0
2025-07-01,45.72,46.2258,45.47,46.05,253094,45.72,46.2258,45.47,46.05,253094,0.0,1.0
2025-07-02,46.36,46.58,45.63,45.63,145482,46.36,46.58,45.63,45.63,145482,0.0,1.0
2025-07-03,46.09,46.81,46.065,46.7,127604,46.09,46.81,46.065,46.7,127604,0.0,1.0
2025-07-07,44.93,46.32,44.79,46.0,151126,44.93,46.32,44.79,46.0,151126,0.0,1.0
2025-07-08,44.93,45.26,44.59,45.26,124247,44.93,45.26,44.59,45.26,124247,0.0,1.0
2025-07-09,44.96,45.16,44.63,45.16,261751,44.96,45.16,44.63,45.16,261751,0.0,1.0
2025-07-10,44.7,45.1,44.3501,45.0,193164,44.7,45.1,44.3501,45.0,193164,0.0,1.0
2025-07-11,44.23,45.03,44.23,44.56,188820,44.23,45.03,44.23,44.56,188820,0.0,1.0
2025-07-14,44.78,45.185,44.47,44.59,158020,44.78,45.185,44.47,44.59,158020,0.0,1.0
2025-07-15,44.56,44.99,44.2786,44.88,150157,44.56,44.99,44.2786,44.88,150157,0.0,1.0
2025-07-16,44.23,44.66,43.84,44.43,163062,44.23,44.66,43.84,44.43,163062,0.0,1.0
2025-07-17,46.18,46.31,44.01,44.01,332750,46.18,46.31,44.01,44.01,332750,0.0,1.0
2025-07-18,45.95,46.62,45.78,46.26,208472,45.95,46.62,45.78,46.26,208472,0.0,1.0
2025-07-21,45.77,46.48,45.77,45.99,197245,45.77,46.48,45.77,45.99,197245,0.0,1.0
2025-07-22,44.68,45.965,44.65,45.92,176757,44.68,45.965,44.65,45.92,176757,0.0,1.0
2025-07-23,44.97,45.19,44.37,44.73,190826,44.97,45.19,44.37,44.73,190826,0.0,1.0
2025-07-24,44.2,45.45,44.14,44.93,199844,44.2,45.45,44.14,44.93,199844,0.0,1.0
2025-07-25,44.1,44.65,43.69,44.46,271800,44.1,44.65,43.69,44.46,271800,0.0,1.0
2025-07-28,43.77,44.845,43.28,44.1,414599,43.77,44.845,43.28,44.1,414599,0.0,1.0
2025-07-29,44.35,44.86,43.96,43.96,475324,44.35,44.86,43.96,43.96,475324,0.0,1.0
2025-07-30,43.71,44.21,43.45,44.21,257319,43.71,44.21,43.45,44.21,257319,0.0,1.0
2025-07-31,43.42,43.925,43.28,43.7,163384,43.42,43.925,43.28,43.7,163384,0.0,1.0
2025-08-01,44.12,44.48,43.2,43.2,329076,44.12,44.48,43.2,43.2,329076,0.0,1.0
2025-08-04,44.65,45.27,44.3301,44.4,196752,44.65,45.27,44.3301,44.4,196752,0.0,1.0
2025-08-05,44.94,44.94,44.43,44.48,204785,44.94,44.94,44.43,44.48,204785,0.0,1.0
2025-08-06,45.4,45.65,45.02,45.02,309775,45.4,45.65,45.02,45.02,309775,0.0,1.0
2025-08-07,46.64,47.78,45.19,46.91,1354891,46.64,47.78,45.19,46.91,1354891,0.0,1.0
2025-08-08,47.05,47.07,46.305,46.5,414380,47.05,47.07,46.305,46.5,414380,0.0,1.0
2025-08-11,48.06,48.19,46.93,47.09,247636,48.06,48.19,46.93,47.09,247636,0.0,1.0
2025-08-12,48.85,49.06,47.9,48.19,366031,48.85,49.06,47.9,48.19,366031,0.0,1.0
2025-08-13,48.46,49.22,48.39,48.75,183839,48.46,49.22,48.39,48.75,183839,0.0,1.0
2025-08-14,48.56,49.1,48.056,48.52,409213,48.56,49.1,48.056,48.52,409213,0.0,1.0
2025-08-15,49.53,49.79,48.34,48.67,425169,49.53,49.79,48.34,48.67,425169,0.0,1.0
2025-08-18,49.69,49.75,49.14,49.32,164676,49.69,49.75,49.14,49.32,164676,0.0,1.0
2025-08-19,48.78,49.5,48.68,49.39,305864,48.78,49.5,48.68,49.39,305864,0.0,1.0
2025-08-20,49.41,49.52,48.5884,48.78,246958,49.41,49.52,48.5884,48.78,246958,0.0,1.0
2025-08-21,49.81,49.82,49.11,49.27,262928,49.81,49.82,49.11,49.27,262928,0.0,1.0
2025-08-22,49.93,50.6,49.86,49.92,240690,49.93,50.6,49.86,49.92,240690,0.0,1.0
2025-08-25,49.64,50.1693,49.39,49.83,214039,49.64,50.1693,49.39,49.83,214039,0.0,1.0
2025-08-26,50.19,50.34,49.625,49.66,349210,50.19,50.34,49.625,49.66,349210,0.0,1.0
2025-08-27,49.55,49.99,49.18,49.91,321297,49.55,49.99,49.18,49.91,321297,0.0,1.0
2025-08-28,49.8,50.18,49.4156,49.58,168263,49.8,50.18,49.4156,49.58,168263,0.0,1.0
2025-08-29,50.46,50.46,49.6,49.82,250142,50.46,50.46,49.6,49.82,250142,0.0,1.0
2025-09-02,49.88,50.4199,49.61,49.77,314107,49.88,50.4199,49.61,49.77,314107,0.0,1.0
2025-09-03,49.52,50.385,49.46,49.97,307491,49.52,50.385,49.46,49.97,307491,0.0,1.0
2025-09-04,50.54,50.56,49.39,49.67,455534,50.54,50.56,49.39,49.67,455534,0.0,1.0
2025-09-05,52.12,52.29,50.7,50.82,475853,52.12,52.29,50.7,50.82,475853,0.0,1.0
2025-09-08,52.34,52.82,51.795,52.23,496867,52.34,52.82,51.795,52.23,496867,0.0,1.0
2025-09-09,53.29,53.49,52.0234,52.19,349482,53.29,53.49,52.0234,52.19,349482,0.0,1.0
2025-09-10,53.59,53.99,53.1101,53.2,362567,53.59,53.99,53.1101,53.2,362567,0.0,1.0
2025-09-11,52.35,53.0,51.74,52.7,574657,52.35,53.0,51.74,52.7,574657,0.0,1.0
2025-09-12,51.87,52.57,51.48,52.12,412124,51.87,52.57,51.48,52.12,412124,0.0,1.0
2025-09-15,51.79,52.43,51.79,52.26,193068,51.79,52.43,51.79,52.26,193068,0.0,1.0
2025-09-16,51.72,52.17,50.9569,51.45,255459,51.72,52.17,50.9569,51.45,255459,0.0,1.0
2025-09-17,52.03,52.535,51.765,51.95,215323,52.03,52.535,51.765,51.95,215323,0.0,1.0
2025-09-18,51.56,52.03,51.44,51.95,240557,51.56,52.03,51.44,51.95,240557,0.0,1.0
2025-09-19,51.88,52.23,51.41,51.41,397023,51.88,52.23,51.41,51.41,397023,0.0,1.0
2025-09-22,52.51,52.72,51.77,51.91,303157,52.51,52.72,51.77,51.91,303157,0.0,1.0
2025-09-23,52.58,53.48,52.55,52.6,304535,52.58,53.48,52.55,52.6,304535,0.0,1.0
2025-09-24,52.46,53.115,52.275,52.73,225374,52.46,53.115,52.275,52.73,225374,0.0,1.0
2025-09-25,52.44,52.77,52.02,52.04,351729,52.44,52.77,52.02,52.04,351729,0.0,1.0
2025-09-26,51.93,52.9835,51.69,52.64,373212,51.93,52.9835,51.69,52.64,373212,0.0,1.0
2025-09-29,51.56,52.5986,51.55,52.25,153918,51.56,52.5986,51.55,52.25,153918,0.0,1.0
2025-09-30,51.94,52.01,51.455,51.79,261419,51.94,52.01,51.455,51.79,261419,0.0,1.0
2025-10-01,52.02,52.27,51.685,52.0,305637,52.02,52.27,51.685,52.0,305637,0.0,1.0
2025-10-02,51.36,52.38,50.72,52.35,238117,51.36,52.38,50.72,52.35,238117,0.0,1.0
2025-10-03,52.17,52.26,51.14,51.44,181194,52.17,52.26,51.14,51.44,181194,0.0,1.0
2025-10-06,52.16,52.49,51.8101,52.0,185153,52.16,52.49,51.8101,52.0,185153,0.0,1.0
2025-10-07,51.99,52.265,51.57,52.0,186288,51.99,52.265,51.57,52.0,186288,0.0,1.0
2025-10-08,52.78,52.79,52.28,52.4,154271,52.78,52.79,52.28,52.4,154271,0.0,1.0
2025-10-09,54.46,54.72,52.65,52.8,286562,54.46,54.72,52.65,52.8,286562,0.0,1.0
2025-10-10,52.54,54.24,52.445,54.2,363792,52.54,54.24,52.445,54.2,363792,0.0,1.0
2025-10-13,54.96,55.27,53.18,53.33,274694,54.96,55.27,53.18,53.33,274694,0.0,1.0
2025-10-14,54.55,55.235,53.53,54.56,401755,54.55,55.235,53.53,54.56,401755,0.0,1.0
2025-10-15,55.4,55.55,54.915,55.01,270849,55.4,55.55,54.915,55.01,270849,0.0,1.0
2025-10-16,56.31,56.37,54.99,55.55,434767,56.31,56.37,54.99,55.55,434767,0.0,1.0
2025-10-17,57.0,57.4,56.14,56.14,444710,57.0,57.4,56.14,56.14,444710,0.0,1.0
2025-10-20,55.66,57.37,55.35,57.3,471578,55.66,57.37,55.35,57.3,471578,0.0,1.0
2025-10-21,54.06,55.9399,54.01,55.7,512042,54.06,55.9399,54.01,55.7,512042,0.0,1.0
2025-10-22,55.07,55.24,53.34,54.21,295582,55.07,55.24,53.34,54.21,295582,0.0,1.0
2025-10-23,55.84,55.84,54.83,55.02,251129,55.84,55.84,54.83,55.02,251129,0.0,1.0
2025-10-24,56.07,56.74,56.04,56.04,293521,56.07,56.74,56.04,56.04,293521,0.0,1.0
2025-10-27,56.92,57.1699,56.09,56.55,213627,56.92,57.1699,56.09,56.55,213627,0.0,1.0
2025-10-28,56.73,57.0612,56.235,57.02,162488,56.73,57.0612,56.235,57.02,162488,0.0,1.0
2025-10-29,57.4,57.81,56.48,57.05,319258,57.4,57.81,56.48,57.05,319258,0.0,1.0
2025-10-30,57.87,58.43,57.16,57.16,209247,57.87,58.43,57.16,57.16,209247,0.0,1.0
2025-10-31,58.04,58.31,57.38,57.68,255758,58.04,58.31,57.38,57.68,255758,0.0,1.0
2025-11-03,57.95,58.99,57.95,58.37,238465,57.95,58.99,57.95,58.37,238465,0.0,1.0
2025-11-04,58.06,58.2,56.6,57.28,369265,58.06,58.2,56.6,57.28,369265,0.0,1.0
2025-11-05,59.13,60.03,58.2,58.2,422630,59.13,60.03,58.2,58.2,422630,0.0,1.0
2025-11-06,60.27,60.765,59.445,59.45,475592,60.27,60.765,59.445,59.45,475592,0.0,1.0
2025-11-07,63.22,63.28,60.2872,61.78,478264,63.22,63.28,60.2872,61.78,478264,0.0,1.0
2025-11-10,63.57,64.185,62.525,63.78,360331,63.57,64.185,62.525,63.78,360331,0.0,1.0
2025-11-11,63.83,65.0,63.7,63.76,258187,63.83,65.0,63.7,63.76,258187,0.0,1.0
2025-11-12,64.15,64.3999,63.21,63.84,237581,64.15,64.3999,63.21,63.84,237581,0.0,1.0
2025-11-13,62.69,64.95,62.2,64.02,391942,62.69,64.95,62.2,64.02,391942,0.0,1.0
2025-11-14,62.94,63.58,61.11,61.92,436849,62.94,63.58,61.11,61.92,436849,0.0,1.0
2025-11-17,62.53,63.49,62.3,63.1,181333,62.53,63.49,62.3,63.1,181333,0.0,1.0
2025-11-18,62.77,63.225,61.83,61.94,304179,62.77,63.225,61.83,61.94,304179,0.0,1.0
2025-11-19,62.79,63.43,62.35,62.85,198781,62.79,63.43,62.35,62.85,198781,0.0,1.0
2025-11-20,61.54,63.51,61.23,63.51,351192,61.54,63.51,61.23,63.51,351192,0.0,1.0
2025-11-21,60.62,61.73,60.04,61.6,300856,60.62,61.73,60.04,61.6,300856,0.0,1.0
2025-11-24,60.64,61.5375,60.25,60.84,475177,60.64,61.5375,60.25,60.84,475177,0.0,1.0
2025-11-25,60.49,60.88,59.64,60.88,345612,60.49,60.88,59.64,60.88,345612,0.0,1.0
2025-11-26,62.7,62.93,60.84,60.84,235451,62.7,62.93,60.84,60.84,235451,0.0,1.0