date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-03-13,15.81,15.88,15.5,15.5,87300,12.9827066601138,13.0401885997854,12.7281437844253,12.7281437844253,106311.652580149,0.0,1.0
1996-03-14,15.75,16.5,15.75,15.88,270000,12.9334364261095,13.5493143511624,12.9334364261095,13.0401885997854,328798.925505616,0.0,1.0
1996-03-15,15.88,16.12,15.62,15.88,205000,13.0401885997854,13.2372695358023,12.8266842524337,13.0401885997854,249643.628624633,0.0,1.0
1996-03-18,15.75,16.0,15.5,15.88,279900,12.9334364261095,13.1387290677938,12.7281437844253,13.0401885997854,340854.886107489,0.0,1.0
1996-03-19,15.88,16.62,15.62,16.38,274700,13.0401885997854,13.6478548191708,12.8266842524337,13.4507738831539,334522.462357008,0.0,1.0
1996-03-20,15.75,15.88,15.62,15.88,114500,12.9334364261095,13.0401885997854,12.8266842524337,13.0401885997854,139435.099890345,0.0,1.0
1996-03-21,16.0,16.0,15.62,15.62,34300,13.1387290677938,13.1387290677938,12.8266842524337,12.8266842524337,41769.6412771949,0.0,1.0
1996-03-22,15.88,16.12,15.75,15.75,37200,13.0401885997854,13.2372695358023,12.9334364261095,12.9334364261095,45301.1852918846,0.0,1.0
1996-03-25,16.12,16.12,15.75,15.75,98400,13.2372695358023,13.2372695358023,12.9334364261095,12.9334364261095,119828.941739824,0.0,1.0
1996-03-26,15.88,16.12,15.88,15.88,88000,13.0401885997854,13.2372695358023,13.0401885997854,13.0401885997854,107164.094238867,0.0,1.0
1996-03-27,15.75,16.12,15.75,16.0,72300,12.9334364261095,13.2372695358023,12.9334364261095,13.1387290677938,88045.045607615,0.0,1.0
1996-03-28,16.0,16.0,15.75,15.75,27300,13.1387290677938,13.1387290677938,12.9334364261095,12.9334364261095,33245.2246900122,0.0,1.0
1996-03-29,16.0,16.0,15.75,15.75,21700,13.1387290677938,13.1387290677938,12.9334364261095,12.9334364261095,26425.6914202661,0.0,1.0
1996-04-01,16.0,16.0,15.75,15.75,27700,13.1387290677938,13.1387290677938,12.9334364261095,12.9334364261095,33732.3342092798,0.0,1.0
1996-04-02,15.88,16.0,15.75,15.75,25800,13.0401885997854,13.1387290677938,12.9334364261095,12.9334364261095,31418.5639927587,0.0,1.0
1996-04-03,15.88,16.0,15.75,15.75,7900,13.0401885997854,13.1387290677938,12.9334364261095,12.9334364261095,9620.41300553464,0.0,1.0
1996-04-04,15.75,16.0,15.75,15.75,60500,12.9334364261095,13.1387290677938,12.9334364261095,12.9334364261095,73675.3147892214,0.0,1.0
1996-04-08,15.625,15.625,15.25,15.5,36200,12.8800603392716,12.8800603392716,12.5709388911291,12.7770198565575,43914.7787433415,0.06,1.0
1996-04-09,15.5,15.75,15.38,15.75,21300,12.7770198565575,12.9831008219858,12.6781009931519,12.9831008219858,25839.3587633472,0.0,1.0
1996-04-10,15.75,16.0,15.5,15.75,71700,12.9831008219858,13.1891817874142,12.7770198565575,12.9831008219858,86980.3766822535,0.0,1.0
1996-04-11,15.625,15.625,15.25,15.25,61100,12.8800603392716,12.8800603392716,12.5709388911291,12.5709388911291,74121.353072325,0.0,1.0
1996-04-12,15.625,15.625,15.375,15.375,36600,12.8800603392716,12.8800603392716,12.6739793738433,12.6739793738433,44400.024917301,0.0,1.0
1996-04-15,15.875,16.125,15.625,15.875,39000,13.0861413047,13.2922222701283,12.8800603392716,13.0861413047,47311.5019610583,0.0,1.0
1996-04-16,15.75,16.25,15.75,15.75,42600,12.9831008219858,13.3952627528425,12.9831008219858,12.9831008219858,51678.7175266945,0.0,1.0
1996-04-17,16.25,16.25,15.75,15.75,8800,13.3952627528425,13.3952627528425,12.9831008219858,12.9831008219858,10675.4158271106,0.0,1.0
1996-04-18,15.75,16.0,15.5,15.875,59500,12.9831008219858,13.1891817874142,12.7770198565575,13.0861413047,72180.3683764865,0.0,1.0
1996-04-19,15.875,16.625,15.625,16.0,14200,13.0861413047,13.704384200985,12.8800603392716,13.1891817874142,17226.2391755648,0.0,1.0
1996-04-22,15.875,16.125,15.75,15.75,9200,13.0861413047,13.2922222701283,12.9831008219858,12.9831008219858,11160.6620010702,0.0,1.0
1996-04-23,16.12,16.25,15.75,16.25,18900,13.2881006508198,13.3952627528425,12.9831008219858,13.3952627528425,22927.8817195898,0.0,1.0
1996-04-24,16.0,16.25,15.75,16.0,116800,13.1891817874142,13.3952627528425,12.9831008219858,13.1891817874142,141691.882796195,0.0,1.0
1996-04-25,16.125,16.125,15.75,15.75,47700,13.2922222701283,13.2922222701283,12.9831008219858,12.9831008219858,57865.6062446792,0.0,1.0
1996-04-26,15.875,16.125,15.875,15.875,500,13.0861413047,13.2922222701283,13.0861413047,13.0861413047,606.557717449465,0.0,1.0
1996-04-29,16.0,16.0,15.75,15.75,90400,13.1891817874142,13.1891817874142,12.9831008219858,12.9831008219858,109665.635314863,0.0,1.0
1996-04-30,15.88,16.12,15.75,15.88,35300,13.0902629240085,13.2881006508198,12.9831008219858,13.0902629240085,42822.9748519325,0.0,1.0
1996-05-01,16.0,16.0,15.75,15.75,88000,13.1891817874142,13.1891817874142,12.9831008219858,12.9831008219858,106754.158271106,0.0,1.0
1996-05-02,15.875,16.0,15.75,15.75,77400,13.0861413047,13.1891817874142,12.9831008219858,12.9831008219858,93895.1346611772,0.0,1.0
1996-05-03,15.875,16.0,15.75,15.75,69500,13.0861413047,13.1891817874142,12.9831008219858,12.9831008219858,84311.5227254757,0.0,1.0
1996-05-06,15.88,16.0,15.62,15.62,29300,13.0902629240085,13.1891817874142,12.8759387199631,12.8759387199631,35544.2822425389,0.0,1.0
1996-05-07,15.75,16.0,15.62,15.62,21400,12.9831008219858,13.1891817874142,12.8759387199631,12.8759387199631,25960.6703068372,0.0,1.0
1996-05-08,15.75,15.875,15.375,15.75,63200,12.9831008219858,13.0861413047,12.6739793738433,12.9831008219858,76668.8954856126,0.0,1.0
1996-05-09,15.5,15.75,15.375,15.75,15000,12.7770198565575,12.9831008219858,12.6739793738433,12.9831008219858,18196.7315234839,0.0,1.0
1996-05-10,15.75,16.0,15.5,15.75,52800,12.9831008219858,13.1891817874142,12.7770198565575,12.9831008219858,64052.4949626637,0.0,1.0
1996-05-13,15.88,15.88,15.75,15.88,56000,13.0902629240085,13.0902629240085,12.9831008219858,13.0902629240085,67934.4643543405,0.0,1.0
1996-05-14,15.88,15.88,15.62,15.88,157100,13.0902629240085,13.0902629240085,12.8759387199631,13.0902629240085,190580.434822623,0.0,1.0
1996-05-15,15.75,16.25,15.75,15.875,401300,12.9831008219858,13.3952627528425,12.9831008219858,13.0861413047,486823.224024942,0.0,1.0
1996-05-16,15.75,16.25,15.75,15.75,37300,12.9831008219858,13.3952627528425,12.9831008219858,12.9831008219858,45249.2057217302,0.0,1.0
1996-05-17,16.25,16.25,15.75,15.75,26800,13.3952627528425,13.3952627528425,12.9831008219858,12.9831008219858,32511.4936552914,0.0,1.0
1996-05-20,16.38,16.75,16.38,16.5,111400,13.5024248548652,13.8074246836992,13.5024248548652,13.6013437182708,135141.059447741,0.0,1.0
1996-05-21,16.25,16.5,16.25,16.5,32500,13.3952627528425,13.6013437182708,13.3952627528425,13.6013437182708,39426.2516342153,0.0,1.0
1996-05-22,15.875,16.25,15.75,15.75,37500,13.0861413047,13.3952627528425,12.9831008219858,12.9831008219858,45491.8288087099,0.0,1.0
1996-05-23,16.125,16.25,15.75,16.25,67700,13.2922222701283,13.3952627528425,12.9831008219858,13.3952627528425,82127.9149426579,0.0,1.0
1996-05-24,16.0,16.25,15.75,16.0,16800,13.1891817874142,13.3952627528425,12.9831008219858,13.1891817874142,20380.339306302,0.0,1.0
1996-05-28,16.25,16.62,16.25,16.25,38300,13.3952627528425,13.7002625816765,13.3952627528425,13.3952627528425,46462.3211566291,0.0,1.0
1996-05-29,16.0,16.125,15.875,16.125,12900,13.1891817874142,13.2922222701283,13.0861413047,13.2922222701283,15649.1891101962,0.0,1.0
1996-05-30,15.875,16.125,15.75,15.875,18900,13.0861413047,13.2922222701283,12.9831008219858,13.0861413047,22927.8817195898,0.0,1.0
1996-05-31,16.25,16.25,16.25,16.25,3000,13.3952627528425,13.3952627528425,13.3952627528425,13.3952627528425,3639.3463046968,0.0,1.0
1996-06-03,15.75,16.0,15.625,15.625,64800,12.9831008219858,13.1891817874142,12.8800603392716,12.8800603392716,78609.8801814509,0.0,1.0
1996-06-04,16.38,16.75,16.38,16.75,8900,13.5024248548652,13.8074246836992,13.5024248548652,13.8074246836992,10796.7273706005,0.0,1.0
1996-06-05,16.5,16.75,16.25,16.25,52400,13.6013437182708,13.8074246836992,13.3952627528425,13.3952627528425,63567.2487887043,0.0,1.0
1996-06-06,15.875,16.0,15.625,15.625,34600,13.0861413047,13.1891817874142,12.8800603392716,12.8800603392716,41973.794047503,0.0,1.0
1996-06-07,15.75,16.0,15.625,15.625,59300,12.9831008219858,13.1891817874142,12.8800603392716,12.8800603392716,71937.7452895067,0.0,1.0
1996-06-10,15.75,16.0,15.75,16.0,18100,12.9831008219858,13.1891817874142,12.9831008219858,13.1891817874142,21957.3893716707,0.0,1.0
1996-06-11,16.62,16.75,16.38,16.62,24100,13.7002625816765,13.8074246836992,13.5024248548652,13.7002625816765,29236.0819810642,0.0,1.0
1996-06-12,16.25,16.62,16.12,16.62,77300,13.3952627528425,13.7002625816765,13.2881006508198,13.7002625816765,93773.8231176875,0.0,1.0
1996-06-13,15.875,15.875,15.75,15.875,37500,13.0861413047,13.0861413047,12.9831008219858,13.0861413047,45491.8288087099,0.0,1.0
1996-06-14,15.875,15.875,15.625,15.875,6500,13.0861413047,13.0861413047,12.8800603392716,13.0861413047,7885.25032684305,0.0,1.0
1996-06-17,16.5,16.75,16.375,16.75,18400,13.6013437182708,13.8074246836992,13.4983032355567,13.8074246836992,22321.3240021404,0.0,1.0
1996-06-18,16.38,16.5,16.0,16.38,55300,13.551884286568,13.6511654901326,13.2374938086135,13.551884286568,66840.4467486341,0.06,1.0
1996-06-19,15.88,16.38,15.88,16.12,48900,13.1382126050489,13.551884286568,13.1382126050489,13.3367750121781,59104.8435082856,0.0,1.0
1996-06-20,16.375,16.75,16.375,16.5,31500,13.5477475697529,13.8580013308922,13.5477475697529,13.6511654901326,38073.6721985888,0.0,1.0
1996-06-21,16.25,16.5,16.25,16.5,10600,13.4443296493731,13.6511654901326,13.4443296493731,13.6511654901326,12812.0928668267,0.0,1.0
1996-06-24,16.25,16.375,16.25,16.25,9100,13.4443296493731,13.5477475697529,13.4443296493731,13.4443296493731,10999.0608573701,0.0,1.0
1996-06-25,15.75,16.0,15.75,15.75,20400,13.0306579678539,13.2374938086135,13.0306579678539,13.0306579678539,24657.23532861,0.0,1.0
1996-06-26,15.38,15.88,15.25,15.75,29000,12.7245409235297,13.1382126050489,12.6169862863347,13.0306579678539,35051.9521828279,0.0,1.0
1996-06-27,15.62,15.62,15.38,15.38,1300,12.9231033306589,12.9231033306589,12.7245409235297,12.7245409235297,1571.29440819573,0.0,1.0
1996-06-28,16.25,16.625,16.25,16.25,24000,13.4443296493731,13.7545834105124,13.4443296493731,13.4443296493731,29008.5121513058,0.0,1.0
1996-07-01,16.25,16.25,16.25,16.25,9400,13.4443296493731,13.4443296493731,13.4443296493731,13.4443296493731,11361.6672592614,0.0,1.0
1996-07-02,15.56,15.62,15.38,15.38,6700,12.8734627288766,12.9231033306589,12.7245409235297,12.7245409235297,8098.20964223955,0.0,1.0
1996-07-03,16.75,16.75,16.25,16.25,4500,13.8580013308922,13.8580013308922,13.4443296493731,13.4443296493731,5439.09602836986,0.0,1.0
1996-07-05,16.5,16.75,16.25,16.25,19100,13.6511654901326,13.8580013308922,13.4443296493731,13.4443296493731,23085.9409204143,0.0,1.0
1996-07-08,14.62,15.06,14.38,15.0,51200,12.0957599676206,12.4597910473574,11.8971975604914,12.4101504455751,61884.8259227856,0.0,1.0
1996-07-09,14.25,14.62,14.25,14.62,100100,11.7896429232964,12.0957599676206,11.7896429232964,12.0957599676206,120989.669431071,0.0,1.0
1996-07-10,14.25,14.5,14.25,14.25,24700,11.7896429232964,11.996478764056,11.7896429232964,11.7896429232964,29854.5937557189,0.0,1.0
1996-07-11,16.625,16.75,16.375,16.625,31400,13.7545834105124,13.8580013308922,13.5477475697529,13.7545834105124,37952.8033979586,0.0,1.0
1996-07-12,16.25,16.625,16.125,16.625,6300,13.4443296493731,13.7545834105124,13.3409117289933,13.7545834105124,7614.73443971776,0.0,1.0
1996-07-15,14.0,14.12,13.62,13.88,52300,11.5828070825368,11.6820882861014,11.2684166045822,11.4835258789722,63214.3827297206,0.0,1.0
1996-07-16,13.38,13.62,13.25,13.5,73200,11.069854197453,11.2684166045822,10.962299560258,11.1691354010176,88475.962061483,0.0,1.0
1996-07-17,16.375,16.375,16.25,16.375,53600,13.5477475697529,13.5477475697529,13.4443296493731,13.5477475697529,64785.6771379162,0.0,1.0
1996-07-18,16.375,16.5,16.0,16.375,40700,13.5477475697529,13.6511654901326,13.2374938086135,13.5477475697529,49193.6018565893,0.0,1.0
1996-07-19,15.875,16.375,15.875,16.125,7800,13.1340758882337,13.5477475697529,13.1340758882337,13.3409117289933,9427.76644917439,0.0,1.0
1996-07-22,15.0,15.5,15.0,15.0,58700,12.4101504455751,12.8238221270943,12.4101504455751,12.4101504455751,70949.9859700691,0.0,1.0
1996-07-23,14.88,15.25,14.88,14.88,22700,12.3108692420105,12.6169862863347,12.3108692420105,12.3108692420105,27437.2177431102,0.0,1.0
1996-07-24,15.875,15.875,15.5,15.75,25400,13.1340758882337,13.1340758882337,12.8238221270943,13.0306579678539,30700.675360132,0.0,1.0
1996-07-25,15.75,16.0,15.75,15.75,800,13.0306579678539,13.2374938086135,13.0306579678539,13.0306579678539,966.950405043528,0.0,1.0
1996-07-26,15.375,15.875,15.25,15.75,600,12.7204042067145,13.1340758882337,12.6169862863347,13.0306579678539,725.212803782647,0.0,1.0
1996-07-29,14.88,14.88,14.75,14.75,46500,12.3108692420105,12.3108692420105,12.2033146048155,12.2033146048155,56203.9922931552,0.0,1.0
1996-07-30,14.62,14.88,14.5,14.75,46200,12.0957599676206,12.3108692420105,11.996478764056,12.2033146048155,55841.3858912636,0.0,1.0
1996-07-31,14.88,14.88,14.5,14.5,17000,12.3108692420105,12.3108692420105,11.996478764056,11.996478764056,20547.696107175,0.0,1.0
1996-08-01,15.5,15.625,15.375,15.4375,25600,12.8238221270943,12.9272400474741,12.7204042067145,12.7721131669044,30942.4129613929,0.0,1.0
1996-08-02,15.5625,15.625,15.375,15.375,41900,12.8755310872842,12.9272400474741,12.7204042067145,12.7204042067145,50644.0274641548,0.0,1.0
1996-08-05,15.0,15.5,15.0,15.5,126900,12.4101504455751,12.8238221270943,12.4101504455751,12.8238221270943,153382.50800003,0.0,1.0
1996-08-06,14.62,14.75,14.5,14.5,98000,12.0957599676206,12.2033146048155,11.996478764056,11.996478764056,118451.424617832,0.0,1.0
1996-08-07,14.75,15.0,14.75,15.0,13600,12.2033146048155,12.4101504455751,12.2033146048155,12.4101504455751,16438.15688574,0.0,1.0
1996-08-08,14.625,15.0625,14.375,15.0,18500,12.0998966844358,12.461859405765,11.8930608436762,12.4101504455751,22360.7281166315,0.0,1.0
1996-08-09,14.25,14.625,14.25,14.625,22200,11.7896429232964,12.0998966844358,11.7896429232964,12.0998966844358,26832.8737399579,0.0,1.0
1996-08-12,13.875,14.0,13.75,13.75,22600,11.479389162157,11.5828070825368,11.3759712417772,11.3759712417772,27316.3489424797,0.0,1.0
1996-08-13,15.0,15.0,14.75,14.75,9900,12.4101504455751,12.4101504455751,12.2033146048155,12.2033146048155,11966.0112624137,0.0,1.0
1996-08-14,14.75,14.75,14.75,14.75,600,12.2033146048155,12.2033146048155,12.2033146048155,12.2033146048155,725.212803782649,0.0,1.0
1996-08-15,14.0,14.125,13.625,13.875,3600,11.5828070825368,11.6862250029166,11.2725533213974,11.479389162157,4351.27682269588,0.0,1.0
1996-08-16,13.375,13.625,13.25,13.5,17400,11.0657174806378,11.2725533213974,10.962299560258,11.1691354010176,21031.1713096968,0.0,1.0
1996-08-19,15.125,15.125,14.875,15.0,12900,12.5135683659549,12.5135683659549,12.3067325251953,12.4101504455751,15592.0752813269,0.0,1.0
1996-08-20,15.12,15.12,15.12,15.12,0,12.5094316491397,12.5094316491397,12.5094316491397,12.5094316491397,0,0.0,1.0
1996-08-21,14.75,14.88,14.75,14.75,27700,12.2033146048155,12.3108692420105,12.2033146048155,12.2033146048155,33480.6577746323,0.0,1.0
1996-08-22,15.0,15.5,15.0,15.0,300,12.4101504455751,12.8238221270943,12.4101504455751,12.4101504455751,362.606401891324,0.0,1.0
1996-08-23,14.875,15.25,14.875,14.875,80700,12.3067325251953,12.6169862863347,12.3067325251953,12.3067325251953,97541.1221087663,0.0,1.0
1996-08-26,14.625,14.875,14.625,14.875,68400,12.0998966844358,12.3067325251953,12.0998966844358,12.3067325251953,82674.2596312214,0.0,1.0
1996-08-27,14.0,14.38,13.88,14.38,94000,11.5828070825368,11.8971975604914,11.4835258789722,11.8971975604914,113616.672592615,0.0,1.0
1996-08-28,14.0,14.25,14.0,14.0,180900,11.5828070825368,11.7896429232964,11.5828070825368,11.5828070825368,218651.660340468,0.0,1.0
1996-08-29,14.875,14.875,14.75,14.75,21800,12.3067325251953,12.3067325251953,12.2033146048155,12.2033146048155,26349.3985374362,0.0,1.0
1996-08-30,14.625,14.875,14.5,14.75,28900,12.0998966844358,12.3067325251953,11.996478764056,12.2033146048155,34931.0833821973,0.0,1.0
1996-09-03,14.25,14.25,14.0,14.25,1600,11.7896429232964,11.7896429232964,11.5828070825368,11.7896429232964,1933.90081008705,0.0,1.0
1996-09-04,14.25,14.25,14.0,14.25,29600,11.7896429232964,11.7896429232964,11.5828070825368,11.7896429232964,35777.1649866105,0.0,1.0
1996-09-05,14.875,15.0,14.625,14.75,1700,12.3067325251953,12.4101504455751,12.0998966844358,12.2033146048155,2054.7696107175,0.0,1.0
1996-09-06,14.625,14.75,14.5,14.5,162600,12.0998966844358,12.2033146048155,11.996478764056,11.996478764056,196532.669825096,0.0,1.0
1996-09-09,14.75,15.0,14.625,15.0,5700,12.2033146048155,12.4101504455751,12.0998966844358,12.4101504455751,6889.52163593517,0.0,1.0
1996-09-10,14.0,14.25,14.0,14.0,1200,11.5828070825368,11.7896429232964,11.5828070825368,11.5828070825368,1450.42560756529,0.0,1.0
1996-09-11,14.19,14.25,14.0,14.0,25200,11.7400023215141,11.7896429232964,11.5828070825368,11.5828070825368,30458.9377588711,0.0,1.0
1996-09-12,15.0,15.0,14.625,14.625,54900,12.4101504455751,12.4101504455751,12.0998966844358,12.0998966844358,66356.9715461123,0.0,1.0
1996-09-13,15.0,15.0,14.75,14.75,60500,12.4101504455751,12.4101504455751,12.2033146048155,12.2033146048155,73125.624381417,0.0,1.0
1996-09-16,14.75,15.0,14.75,15.0,33600,12.2033146048155,12.4101504455751,12.2033146048155,12.4101504455751,40611.9170118284,0.0,1.0
1996-09-17,14.62,14.75,14.5,14.5,18600,12.1536740030332,12.2617436077114,12.0539174448688,12.0539174448688,22374.4688175883,0.07,1.0
1996-09-18,14.5,14.75,14.5,14.5,11700,12.0539174448688,12.2617436077114,12.0539174448688,12.0539174448688,14074.2626433216,0.0,1.0
1996-09-19,15.125,15.125,15.0,15.0,42000,12.5734828519752,12.5734828519752,12.4695697705539,12.4695697705539,50522.9941042316,0.0,1.0
1996-09-20,14.5,14.5,14.38,14.38,10800,12.0539174448688,12.0539174448688,11.9541608867044,11.9541608867044,12991.6270553738,0.0,1.0
1996-09-23,14.75,15.0,14.75,14.75,10400,12.2617436077114,12.4695697705539,12.2617436077114,12.2617436077114,12510.4556829525,0.0,1.0
1996-09-24,14.25,14.62,14.25,14.25,14000,11.8460912820262,12.1536740030332,11.8460912820262,11.8460912820262,16840.9980347439,0.0,1.0
1996-09-25,14.25,14.5,14.12,14.25,560500,11.8460912820262,12.0539174448688,11.7380216773481,11.8460912820262,674241.385605282,0.0,1.0
1996-09-26,14.0,14.75,14.0,14.75,115000,11.6382651191837,12.2617436077114,11.6382651191837,12.2617436077114,138336.76957111,0.0,1.0
1996-09-27,14.0,14.375,13.875,14.375,301400,11.6382651191837,11.9500043634475,11.5343520377624,11.9500043634475,362562.629119413,0.0,1.0
1996-09-30,14.25,14.25,14.0,14.25,158900,11.8460912820262,11.8460912820262,11.6382651191837,11.8460912820262,191145.327694343,0.0,1.0
1996-10-01,14.5,14.88,14.25,14.5,110400,12.0539174448688,12.3698132123895,11.8460912820262,12.0539174448688,132803.298788266,0.0,1.0
1996-10-02,14.75,14.75,14.38,14.75,3300,12.2617436077114,12.2617436077114,11.9541608867044,12.2617436077114,3969.66382247532,0.0,1.0
1996-10-03,14.25,14.25,14.0,14.25,21100,11.8460912820262,11.8460912820262,11.6382651191837,11.8460912820262,25381.7898952212,0.0,1.0
1996-10-04,14.25,14.25,14.0,14.25,74000,11.8460912820262,11.8460912820262,11.6382651191837,11.8460912820262,89016.703897932,0.0,1.0
1996-10-07,14.75,15.06,14.5,14.75,75700,12.2617436077114,12.5194480496362,12.0539174448688,12.2617436077114,91061.6822307218,0.0,1.0
1996-10-08,15.12,15.12,14.88,15.12,73400,12.5693263287184,12.5693263287184,12.3698132123895,12.5693263287184,88294.9468392996,0.0,1.0
1996-10-09,14.125,14.25,14.0,14.0,245800,11.742178200605,11.8460912820262,11.6382651191837,11.6382651191837,295679.808352859,0.0,1.0
1996-10-10,14.0,14.25,14.0,14.0,403600,11.6382651191837,11.8460912820262,11.6382651191837,11.6382651191837,485501.914773043,0.0,1.0
1996-10-11,14.1875,14.25,14.0,14.0,72700,11.7941347413156,11.8460912820262,11.6382651191837,11.6382651191837,87452.8969375626,0.0,1.0
1996-10-14,15.62,15.75,15.12,15.38,69100,12.9849786544035,13.0930482590816,12.5693263287184,12.7854655380746,83122.3545857713,0.0,1.0
1996-10-15,16.5,16.62,16.0,16.0,145200,13.7165267476093,13.8162833057738,13.3008744219242,13.3008744219242,174665.208188915,0.0,1.0
1996-10-16,14.5,14.75,14.375,14.5,50600,12.0539174448688,12.2617436077114,11.9500043634475,12.0539174448688,60868.1786112885,0.0,1.0
1996-10-17,14.625,14.75,14.5,14.75,206900,12.1578305262901,12.2617436077114,12.0539174448688,12.2617436077114,248885.892384893,0.0,1.0
1996-10-18,14.5,14.75,14.5,14.5,119900,12.0539174448688,12.2617436077114,12.0539174448688,12.0539174448688,144231.118883271,0.0,1.0
1996-10-21,16.38,16.5,16.25,16.5,30100,13.6167701894449,13.7165267476093,13.5087005847668,13.7165267476093,36208.1457746992,0.0,1.0
1996-10-22,16.12,16.5,16.0,16.25,112500,13.4006309800886,13.7165267476093,13.3008744219242,13.5087005847668,135329.448493478,0.0,1.0
1996-10-23,14.625,14.625,14.375,14.375,105400,12.1578305262901,12.1578305262901,11.9500043634475,11.9500043634475,126788.656633,0.0,1.0
1996-10-24,14.25,14.625,14.25,14.25,50700,11.8460912820262,12.1578305262901,11.8460912820262,11.8460912820262,60988.471454394,0.0,1.0
1996-10-25,14.25,14.5,14.125,14.25,228100,11.8460912820262,12.0539174448688,11.742178200605,11.8460912820262,274387.97512322,0.0,1.0
1996-10-28,15.25,15.5,15.25,15.5,46100,12.6773959333965,12.8852220962391,12.6773959333965,12.8852220962391,55455.0006715494,0.0,1.0
1996-10-29,15.38,15.62,15.25,15.25,79700,12.7854655380746,12.9849786544035,12.6773959333965,12.6773959333965,95873.3959549348,0.0,1.0
1996-10-30,14.875,14.875,14.375,14.5,25500,12.3656566891327,12.3656566891327,11.9500043634475,12.0539174448688,30674.6749918547,0.0,1.0
1996-10-31,15.62,15.62,15.25,15.62,17300,12.9849786544035,12.9849786544035,12.6773959333965,12.9849786544035,20810.6618572192,0.0,1.0
1996-11-01,14.5,14.875,14.25,14.5,30100,12.0539174448688,12.3656566891327,11.8460912820262,12.0539174448688,36208.1457746993,0.0,1.0
1996-11-04,14.75,14.75,14.5,14.5,13500,12.2617436077114,12.2617436077114,12.0539174448688,12.0539174448688,16239.5338192172,0.0,1.0
1996-11-05,15.62,16.0,15.62,16.0,11800,12.9849786544035,13.3008744219242,12.9849786544035,13.3008744219242,14194.5554864269,0.0,1.0
1996-11-06,15.38,15.75,15.38,15.75,26600,12.7854655380746,13.0930482590816,12.7854655380746,13.0930482590816,31997.8962660134,0.0,1.0
1996-11-07,14.75,15.0625,14.5,14.75,36100,12.2617436077114,12.5215263112646,12.0539174448688,12.2617436077114,43425.7163610179,0.0,1.0
1996-11-08,15.125,15.125,14.875,15.125,20100,12.5734828519752,12.5734828519752,12.3656566891327,12.5734828519752,24178.861464168,0.0,1.0
1996-11-11,15.25,15.5,15.125,15.25,33300,12.6773959333965,12.8852220962391,12.5734828519752,12.6773959333965,40057.5167540693,0.0,1.0
1996-11-12,15.5,15.75,15.25,15.5,77600,12.8852220962391,13.0930482590816,12.6773959333965,12.8852220962391,93347.2462497227,0.0,1.0
1996-11-13,15.69,15.75,15.38,15.38,9000,13.0431699799994,13.0930482590816,12.7854655380746,12.7854655380746,10826.3558794782,0.0,1.0
1996-11-14,15.625,15.75,15.125,15.375,63300,12.9891351776604,13.0930482590816,12.5734828519752,12.7813090148178,76145.3696856629,0.0,1.0
1996-11-15,16.5,16.625,16.0,16.25,6700,13.7165267476093,13.8204398290306,13.3008744219242,13.5087005847668,8059.620488056,0.0,1.0
1996-11-18,16.25,16.5,16.25,16.5,17100,13.5087005847668,13.7165267476093,13.5087005847668,13.7165267476093,20570.0761710085,0.0,1.0
1996-11-19,15.75,15.88,15.75,15.75,44200,13.0930482590816,13.2011178637598,13.0930482590816,13.0930482590816,53169.4366525485,0.0,1.0
1996-11-20,15.75,15.75,15.75,15.75,7900,13.0930482590816,13.0930482590816,13.0930482590816,13.0930482590816,9503.13460531976,0.0,1.0
1996-11-21,16.375,16.5,16.25,16.5,85500,13.6126136661881,13.7165267476093,13.5087005847668,13.7165267476093,102850.380855042,0.0,1.0
1996-11-22,16.125,16.5,16.0,16.25,54200,13.4047875033455,13.7165267476093,13.3008744219242,13.5087005847668,65198.7209630796,0.0,1.0
1996-11-25,15.25,15.75,15.25,15.75,16700,12.6773959333965,13.0930482590816,12.6773959333965,13.0930482590816,20088.9047985873,0.0,1.0
1996-11-26,15.62,16.0,15.5,15.62,12100,12.9849786544035,13.3008744219242,12.8852220962391,12.9849786544035,14555.4340157429,0.0,1.0
1996-11-27,15.62,15.62,15.62,15.62,700,12.9849786544035,12.9849786544035,12.9849786544035,12.9849786544035,842.049901737192,0.0,1.0
1996-11-29,15.375,15.625,15.25,15.25,200,12.7813090148178,12.9891351776604,12.6773959333965,12.6773959333965,240.585686210626,0.0,1.0
1996-12-02,15.12,15.38,15.12,15.25,66400,12.5693263287184,12.7854655380746,12.5693263287184,12.6773959333965,79874.4478219277,0.0,1.0
1996-12-03,15.38,15.38,15.19,15.25,41200,12.7854655380746,12.7854655380746,12.6275176543143,12.6773959333965,49560.6513593892,0.0,1.0
1996-12-04,16.125,16.125,15.625,15.625,26800,13.4047875033455,13.4047875033455,12.9891351776604,12.9891351776604,32238.4819522239,0.0,1.0
1996-12-05,15.625,16.0,15.625,16.0,6000,12.9891351776604,13.3008744219242,12.9891351776604,13.3008744219242,7217.57058631876,0.0,1.0
1996-12-06,15.375,15.75,15.375,15.75,35900,12.7813090148178,13.0930482590816,12.7813090148178,13.0930482590816,43185.1306748074,0.0,1.0
1996-12-09,15.38,15.75,15.25,15.5,20200,12.7854655380746,13.0930482590816,12.6773959333965,12.8852220962391,24299.1543072733,0.0,1.0
1996-12-10,15.38,15.75,15.38,15.38,19400,12.7854655380746,13.0930482590816,12.7854655380746,12.7854655380746,23336.8115624308,0.0,1.0
1996-12-11,15.5,15.75,15.25,15.75,114300,12.8852220962391,13.0930482590816,12.6773959333965,13.0930482590816,137494.719669373,0.0,1.0
1996-12-12,15.5,15.75,15.25,15.5,12500,12.8852220962391,13.0930482590816,12.6773959333965,12.8852220962391,15036.6053881641,0.0,1.0
1996-12-13,15.6875,15.75,15.375,15.375,29900,13.041091718371,13.0930482590816,12.7813090148178,12.7813090148178,35967.5600884886,0.0,1.0
1996-12-16,15.0,15.0,14.75,14.75,7600,12.4695697705539,12.4695697705539,12.2617436077114,12.2617436077114,9142.25607600382,0.0,1.0
1996-12-17,14.62,14.62,14.62,14.62,4200,12.2118653286292,12.2118653286292,12.2118653286292,12.2118653286292,5028.22446428769,0.07,1.0
1996-12-18,15.75,16.125,15.625,15.625,11800,13.155737272634,13.4689691124586,13.0513266593591,13.0513266593591,14126.9163520464,0.0,1.0
1996-12-19,15.75,15.875,15.75,15.75,10700,13.155737272634,13.2601478859089,13.155737272634,13.155737272634,12810.0004209235,0.0,1.0
1996-12-20,15.75,15.75,15.75,15.75,35000,13.155737272634,13.155737272634,13.155737272634,13.155737272634,41901.8705357309,0.0,1.0
1996-12-23,15.12,15.25,14.75,14.88,67700,12.6295077817287,12.7380948195345,12.320452366435,12.4290394042409,81050.1895791135,0.0,1.0
1996-12-24,14.88,15.25,14.88,15.25,26700,12.4290394042409,12.7380948195345,12.4290394042409,12.7380948195345,31965.1412372576,0.0,1.0
1996-12-26,15.625,16.0,15.5,15.625,112600,13.0513266593591,13.3645584991838,12.9469160460843,13.0513266593591,134804.303494952,0.0,1.0
1996-12-27,15.625,15.625,15.625,15.625,20600,13.0513266593591,13.0513266593591,13.0513266593591,13.0513266593591,24662.2438010303,0.0,1.0
1996-12-30,15.5,15.5,15.12,15.5,75900,12.9469160460843,12.9469160460843,12.6295077817287,12.9469160460843,90867.1992474848,0.0,1.0
1996-12-31,15.62,15.62,15.25,15.5,48900,13.0471502348281,13.0471502348281,12.7380948195345,12.9469160460843,58542.8991199214,0.0,1.0
1997-01-02,15.75,15.75,15.25,15.63,28800,13.155737272634,13.155737272634,12.7380948195345,13.0555030838901,34479.2534694015,0.0,1.0
1997-01-03,16.0,16.13,15.5,15.5,86000,13.3645584991838,13.4731455369896,12.9469160460843,12.9469160460843,102958.881887796,0.0,1.0
1997-01-06,15.88,16.25,15.88,15.88,51000,13.2643243104399,13.5733797257335,13.2643243104399,13.2643243104399,61057.0113520649,0.0,1.0
1997-01-07,15.75,15.88,15.75,15.88,2200,13.155737272634,13.2643243104399,13.155737272634,13.2643243104399,2633.83186224595,0.0,1.0
1997-01-08,16.38,16.38,15.75,16.13,56700,13.6819667635394,13.6819667635394,13.155737272634,13.4731455369896,67881.0302678839,0.0,1.0
1997-01-09,16.63,16.63,16.13,16.13,4400,13.8907879900891,13.8907879900891,13.4731455369896,13.4731455369896,5267.66372449189,0.0,1.0
1997-01-10,17.25,17.44,16.25,16.63,83000,14.4086646319325,14.5673687641103,13.5733797257335,13.8907879900891,99367.2929847332,0.0,1.0
1997-01-13,17.5,17.5,17.25,17.38,32500,14.6174858584822,14.6174858584822,14.4086646319325,14.5172516697384,38908.8797831788,0.0,1.0
1997-01-14,17.25,17.5,17.25,17.5,31600,14.4086646319325,14.6174858584822,14.4086646319325,14.6174858584822,37831.4031122599,0.0,1.0
1997-01-15,17.38,17.63,17.25,17.25,12100,14.5172516697384,14.7260728962881,14.4086646319325,14.4086646319325,14486.0752423526,0.0,1.0
1997-01-16,17.25,17.63,17.25,17.63,13400,14.4086646319325,14.7260728962881,14.4086646319325,14.7260728962881,16042.4304336798,0.0,1.0
1997-01-17,17.5,17.75,17.25,17.25,5500,14.6174858584822,14.826307085032,14.4086646319325,14.4086646319325,6584.57965561487,0.0,1.0
1997-01-20,17.5,17.75,17.25,17.63,115100,14.6174858584822,14.826307085032,14.4086646319325,14.7260728962881,137797.294247504,0.0,1.0
1997-01-21,17.75,17.75,17.25,17.25,27800,14.826307085032,14.826307085032,14.4086646319325,14.4086646319325,33282.0571683805,0.0,1.0
1997-01-22,18.0,18.0,17.25,17.25,32700,15.0351283115817,15.0351283115817,14.4086646319325,14.4086646319325,39148.319043383,0.0,1.0
1997-01-23,17.75,18.25,17.75,18.0,26100,14.826307085032,15.2439495381315,14.826307085032,15.0351283115817,31246.823456645,0.0,1.0
1997-01-24,18.0,18.0,17.75,17.88,2600,15.0351283115817,15.0351283115817,14.826307085032,14.9348941228379,3112.7103826543,0.0,1.0
1997-01-27,17.88,18.25,17.88,18.25,61300,14.9348941228379,15.2439495381315,14.9348941228379,15.2439495381315,73388.1332525799,0.0,1.0
1997-01-28,18.38,18.38,17.88,17.88,700,15.3525365759373,15.3525365759373,14.9348941228379,14.9348941228379,838.03741071462,0.0,1.0
1997-01-29,18.0,18.38,17.88,18.38,21800,15.0351283115817,15.3525365759373,14.9348941228379,15.3525365759373,26098.8793622553,0.0,1.0
1997-01-30,17.88,18.38,17.88,17.88,7800,14.9348941228379,15.3525365759373,14.9348941228379,14.9348941228379,9338.13114796286,0.0,1.0
1997-01-31,18.38,18.38,17.88,18.13,13700,15.3525365759373,15.3525365759373,14.9348941228379,15.1437153493876,16401.5893239861,0.0,1.0
1997-02-03,18.25,18.38,17.88,18.13,26500,15.2439495381315,15.3525365759373,14.9348941228379,15.1437153493876,31725.7019770533,0.0,1.0
1997-02-04,18.13,18.38,17.88,17.88,4200,15.1437153493876,15.3525365759373,14.9348941228379,14.9348941228379,5028.22446428771,0.0,1.0
1997-02-05,18.0,18.13,17.88,18.13,5800,15.0351283115817,15.1437153493876,14.9348941228379,15.1437153493876,6943.73854592113,0.0,1.0
1997-02-06,17.88,18.38,17.88,18.0,5600,14.9348941228379,15.3525365759373,14.9348941228379,15.0351283115817,6704.29928571692,0.0,1.0
1997-02-07,18.25,18.38,17.88,17.88,2700,15.2439495381315,15.3525365759373,14.9348941228379,14.9348941228379,3232.43001275638,0.0,1.0
1997-02-10,17.88,18.38,17.88,18.13,138100,14.9348941228379,15.3525365759373,14.9348941228379,15.1437153493876,165332.809170983,0.0,1.0
1997-02-11,18.13,18.13,17.88,17.88,5300,15.1437153493876,15.1437153493876,14.9348941228379,14.9348941228379,6345.14039541068,0.0,1.0
1997-02-12,18.38,18.38,17.88,17.88,1600,15.3525365759373,15.3525365759373,14.9348941228379,14.9348941228379,1915.51408163342,0.0,1.0
1997-02-13,18.13,18.13,17.88,17.88,900,15.1437153493876,15.1437153493876,14.9348941228379,14.9348941228379,1077.47667091879,0.0,1.0
1997-02-14,17.88,18.13,17.88,17.88,10900,14.9348941228379,15.1437153493876,14.9348941228379,14.9348941228379,13049.4396811276,0.0,1.0
1997-02-18,18.13,18.13,17.88,17.88,23100,15.1437153493876,15.1437153493876,14.9348941228379,14.9348941228379,27655.2345535824,0.0,1.0
1997-02-19,17.88,17.88,17.88,17.88,11000,14.9348941228379,14.9348941228379,14.9348941228379,14.9348941228379,13169.1593112297,0.0,1.0
1997-02-20,17.75,18.0,17.75,17.88,13700,14.826307085032,15.0351283115817,14.826307085032,14.9348941228379,16401.5893239861,0.0,1.0
1997-02-21,18.0,18.0,17.63,17.75,12300,15.0351283115817,15.0351283115817,14.7260728962881,14.826307085032,14725.5145025569,0.0,1.0
1997-02-24,18.0,18.0,17.5,17.5,20600,15.0351283115817,15.0351283115817,14.6174858584822,14.6174858584822,24662.2438010302,0.0,1.0
1997-02-25,18.0,18.0,17.75,18.0,28900,15.0351283115817,15.0351283115817,14.826307085032,15.0351283115817,34598.9730995036,0.0,1.0
1997-02-26,17.75,18.13,17.75,17.88,132600,14.826307085032,15.1437153493876,14.826307085032,14.9348941228379,158748.229515369,0.0,1.0
1997-02-27,18.0,18.0,17.75,17.88,21300,15.0351283115817,15.0351283115817,14.826307085032,14.9348941228379,25500.2812117449,0.0,1.0
1997-02-28,17.5,17.88,17.5,17.75,82600,14.6174858584822,14.9348941228379,14.6174858584822,14.826307085032,98888.4144643252,0.0,1.0
1997-03-03,17.38,17.88,17.13,17.75,19300,14.5172516697384,14.9348941228379,14.3084304431886,14.826307085032,23105.888609703,0.0,1.0
1997-03-04,17.25,17.63,17.13,17.5,33800,14.4086646319325,14.7260728962881,14.3084304431886,14.6174858584822,40465.2349745058,0.0,1.0
1997-03-05,17.25,17.25,17.25,17.25,800,14.4086646319325,14.4086646319325,14.4086646319325,14.4086646319325,957.757040816706,0.0,1.0
1997-03-06,17.25,17.5,17.25,17.5,105600,14.4086646319325,14.6174858584822,14.4086646319325,14.6174858584822,126423.929387805,0.0,1.0
1997-03-07,17.25,17.25,17.25,17.25,0,14.4086646319325,14.4086646319325,14.4086646319325,14.4086646319325,0,0.0,1.0
1997-03-10,17.25,17.38,17.25,17.25,231800,14.4086646319325,14.5172516697384,14.4086646319325,14.4086646319325,277510.102576641,0.0,1.0
1997-03-11,17.5,17.5,17.38,17.5,6100,14.6174858584822,14.6174858584822,14.5172516697384,14.6174858584822,7302.89743622741,0.0,1.0
1997-03-12,17.38,17.38,17.25,17.25,36300,14.5172516697384,14.5172516697384,14.4086646319325,14.4086646319325,43458.2257270579,0.0,1.0
1997-03-13,17.38,17.5,17.0,17.38,22600,14.5172516697384,14.6174858584822,14.1998434053827,14.5172516697384,27056.6364030719,0.0,1.0
1997-03-14,17.25,17.25,17.25,17.25,300,14.4086646319325,14.4086646319325,14.4086646319325,14.4086646319325,359.158890306265,0.0,1.0
1997-03-17,17.38,17.38,17.25,17.38,36500,14.5172516697384,14.5172516697384,14.4086646319325,14.5172516697384,43697.6649872621,0.0,1.0
1997-03-18,17.13,17.5,17.0,17.5,36200,14.3669003866225,14.6772187253879,14.2578696189482,14.6772187253879,43162.1284558638,0.07,1.0
1997-03-19,17.44,17.75,17.0,17.0,206200,14.6268968326151,14.8868932786077,14.2578696189482,14.2578696189482,245857.206839754,0.0,1.0
1997-03-20,17.75,17.75,17.25,17.25,14400,14.8868932786077,14.8868932786077,14.4675441721681,14.4675441721681,17169.465463106,0.0,1.0
1997-03-21,17.75,17.75,17.5,17.75,41400,14.8868932786077,14.8868932786077,14.6772187253879,14.8868932786077,49362.2132064298,0.0,1.0
1997-03-24,17.75,17.75,17.5,17.63,16500,14.8868932786077,14.8868932786077,14.6772187253879,14.7862494930622,19673.3458431423,0.0,1.0
1997-03-25,18.0,18.0,17.5,17.5,11600,15.0965678318275,15.0965678318275,14.6772187253879,14.6772187253879,13830.9582897243,0.0,1.0
1997-03-26,18.0,18.0,18.0,18.0,0,15.0965678318275,15.0965678318275,15.0965678318275,15.0965678318275,0,0.0,1.0
1997-03-27,17.63,17.81,17.5,17.5,97500,14.7862494930622,14.9372151713805,14.6772187253879,14.6772187253879,116251.589073114,0.0,1.0
1997-03-31,17.75,18.0,17.5,17.5,15500,14.8868932786077,15.0965678318275,14.6772187253879,14.6772187253879,18481.0218526488,0.0,1.0
1997-04-01,17.75,17.75,17.75,17.75,1000,14.8868932786077,14.8868932786077,14.8868932786077,14.8868932786077,1192.32399049347,0.0,1.0
1997-04-02,17.5,18.0,17.5,18.0,29500,14.6772187253879,15.0965678318275,14.6772187253879,15.0965678318275,35173.5577195574,0.0,1.0
1997-04-03,18.0,18.0,17.5,17.5,217800,15.0965678318275,15.0965678318275,14.6772187253879,14.6772187253879,259688.165129479,0.0,1.0
1997-04-04,17.5,17.5,17.5,17.5,8400,14.6772187253879,14.6772187253879,14.6772187253879,14.6772187253879,10015.5215201452,0.0,1.0
1997-04-07,18.0,18.25,17.75,17.88,40500,15.0965678318275,15.3062423850474,14.8868932786077,14.995924046282,48289.1216149858,0.0,1.0
1997-04-08,18.0,18.25,17.88,18.0,23800,15.0965678318275,15.3062423850474,14.995924046282,15.0965678318275,28377.3109737447,0.0,1.0
1997-04-09,18.38,18.75,18.0,18.38,69700,15.4152731527217,15.725591491487,15.0965678318275,15.4152731527217,83104.9821373949,0.0,1.0
1997-04-10,18.25,18.56,18.25,18.5,358300,15.3062423850474,15.56623883104,15.3062423850474,15.5159169382672,427209.68579381,0.0,1.0
1997-04-11,18.13,18.25,18.13,18.25,96800,15.2055985995019,15.3062423850474,15.2055985995019,15.3062423850474,115416.962279768,0.0,1.0
1997-04-14,18.25,18.25,17.88,18.0,6300,15.3062423850474,15.3062423850474,14.995924046282,15.0965678318275,7511.64114010886,0.0,1.0
1997-04-15,18.0,18.25,17.88,17.88,4900,15.0965678318275,15.3062423850474,14.995924046282,14.995924046282,5842.38755341803,0.0,1.0
1997-04-16,17.75,18.25,17.75,17.75,19400,14.8868932786077,15.3062423850474,14.8868932786077,14.8868932786077,23131.0854155734,0.0,1.0
1997-04-17,17.88,17.88,17.75,17.75,45600,14.995924046282,14.995924046282,14.8868932786077,14.8868932786077,54369.9739665024,0.0,1.0
1997-04-18,18.0,18.0,17.75,17.75,5600,15.0965678318275,15.0965678318275,14.8868932786077,14.8868932786077,6677.01434676346,0.0,1.0
1997-04-21,17.75,17.75,17.75,17.75,1400,14.8868932786077,14.8868932786077,14.8868932786077,14.8868932786077,1669.25358669086,0.0,1.0
1997-04-22,17.75,17.88,17.75,17.75,33800,14.8868932786077,14.995924046282,14.8868932786077,14.8868932786077,40300.5508786794,0.0,1.0
1997-04-23,17.75,18.0,17.63,17.75,45100,14.8868932786077,15.0965678318275,14.7862494930622,14.8868932786077,53773.8119712557,0.0,1.0
1997-04-24,17.75,17.75,17.75,17.75,0,14.8868932786077,14.8868932786077,14.8868932786077,14.8868932786077,0,0.0,1.0
1997-04-25,17.63,17.75,17.63,17.63,11700,14.7862494930622,14.8868932786077,14.7862494930622,14.7862494930622,13950.1906887736,0.0,1.0
1997-04-28,17.88,18.13,17.75,17.88,6000,14.995924046282,15.2055985995019,14.8868932786077,14.995924046282,7153.94394296084,0.0,1.0
1997-04-29,17.63,18.13,17.63,18.13,5100,14.7862494930622,15.2055985995019,14.7862494930622,15.2055985995019,6080.85235151671,0.0,1.0
1997-04-30,18.13,18.13,18.13,18.13,100,15.2055985995019,15.2055985995019,15.2055985995019,15.2055985995019,119.232399049347,0.0,1.0
1997-05-01,18.25,18.38,17.75,18.13,171100,15.3062423850474,15.4152731527217,14.8868932786077,15.2055985995019,204006.634773433,0.0,1.0
1997-05-02,18.13,18.38,18.13,18.13,21400,15.2055985995019,15.4152731527217,15.2055985995019,15.2055985995019,25515.7333965602,0.0,1.0
1997-05-05,18.12,18.12,18.12,18.12,0,15.1972116173731,15.1972116173731,15.1972116173731,15.1972116173731,0,0.0,1.0
1997-05-06,18.5,18.75,18.13,18.38,337900,15.5159169382672,15.725591491487,15.2055985995019,15.4152731527217,402886.276387744,0.0,1.0
1997-05-07,18.75,18.75,18.38,18.38,4400,15.725591491487,15.725591491487,15.4152731527217,15.4152731527217,5246.22555817129,0.0,1.0
1997-05-08,18.75,18.75,18.38,18.38,21400,15.725591491487,15.725591491487,15.4152731527217,15.4152731527217,25515.7333965603,0.0,1.0
1997-05-09,19.0,19.13,18.5,18.5,27000,15.9352660447069,16.0442968123812,15.5159169382672,15.5159169382672,32192.7477433236,0.0,1.0
1997-05-12,19.0,19.25,19.0,19.0,9100,15.9352660447069,16.1449405979267,15.9352660447069,15.9352660447069,10850.1483134906,0.0,1.0
1997-05-13,18.25,19.25,18.25,18.5,10500,15.3062423850474,16.1449405979267,15.3062423850474,15.5159169382672,12519.4019001814,0.0,1.0
1997-05-14,18.25,18.5,18.0,18.5,2400,15.3062423850474,15.5159169382672,15.0965678318275,15.5159169382672,2861.57757718433,0.0,1.0
1997-05-15,18.0,18.5,18.0,18.5,1500,15.0965678318275,15.5159169382672,15.0965678318275,15.5159169382672,1788.48598574021,0.0,1.0
1997-05-16,18.38,18.5,18.38,18.5,1300,15.4152731527217,15.5159169382672,15.4152731527217,15.5159169382672,1550.02118764151,0.0,1.0
1997-05-19,18.5,18.5,18.25,18.5,3500,15.5159169382672,15.5159169382672,15.3062423850474,15.5159169382672,4173.13396672715,0.0,1.0
1997-05-20,17.13,17.63,17.0,17.5,650000,14.3669003866225,14.7862494930622,14.2578696189482,14.6772187253879,775010.593820759,0.0,1.0
1997-05-21,17.0,17.38,16.88,17.13,16700,14.2578696189482,14.5765749398424,14.1572258334027,14.3669003866225,19911.810641241,0.0,1.0
1997-05-22,17.13,17.38,17.06,17.13,43800,14.3669003866225,14.5765749398424,14.308191511721,14.3669003866225,52223.7907836142,0.0,1.0
1997-05-23,18.0,18.0,17.5,17.63,25200,15.0965678318275,15.0965678318275,14.6772187253879,14.7862494930622,30046.5645604356,0.0,1.0
1997-05-27,17.75,18.0,17.5,18.0,900,14.8868932786077,15.0965678318275,14.6772187253879,15.0965678318275,1073.09159144413,0.0,1.0
1997-05-28,17.56,17.56,17.56,17.56,900,14.7275406181606,14.7275406181606,14.7275406181606,14.7275406181606,1073.09159144413,0.0,1.0
1997-05-29,17.38,18.0,17.38,18.0,7800,14.5765749398424,15.0965678318275,14.5765749398424,15.0965678318275,9300.12712584906,0.0,1.0
1997-05-30,18.0,18.0,17.38,17.38,6600,15.0965678318275,15.0965678318275,14.5765749398424,14.5765749398424,7869.33833725694,0.0,1.0
1997-06-02,17.75,18.13,17.75,18.13,1500,14.8868932786077,15.2055985995019,14.8868932786077,15.2055985995019,1788.48598574021,0.0,1.0
1997-06-03,17.38,17.75,17.38,17.75,300,14.5765749398424,14.8868932786077,14.5765749398424,14.8868932786077,357.697197148041,0.0,1.0
1997-06-04,17.38,18.13,17.38,18.13,1400,14.5765749398424,15.2055985995019,14.5765749398424,15.2055985995019,1669.25358669086,0.0,1.0
1997-06-05,17.38,18.13,17.38,17.75,7600,14.5765749398424,15.2055985995019,14.5765749398424,14.8868932786077,9061.66232775037,0.0,1.0
1997-06-06,17.38,17.88,17.38,17.38,15800,14.5765749398424,14.995924046282,14.5765749398424,14.5765749398424,18838.7190497968,0.0,1.0
1997-06-09,17.75,18.0,17.69,18.0,3500,14.8868932786077,15.0965678318275,14.836571385835,15.0965678318275,4173.13396672716,0.0,1.0
1997-06-10,17.63,18.13,17.63,18.13,1000,14.7862494930622,15.2055985995019,14.7862494930622,15.2055985995019,1192.32399049347,0.0,1.0
1997-06-11,17.75,18.13,17.75,18.13,2800,14.8868932786077,15.2055985995019,14.8868932786077,15.2055985995019,3338.50717338173,0.0,1.0
1997-06-12,17.94,18.13,17.81,17.88,126800,15.0462459390548,15.2055985995019,14.9372151713805,14.995924046282,151186.681994572,0.0,1.0
1997-06-13,17.75,18.0,17.63,17.75,39100,14.8868932786077,15.0965678318275,14.7862494930622,14.8868932786077,46619.8680282948,0.0,1.0
1997-06-16,17.75,17.94,17.63,17.63,2000,14.8868932786077,15.0462459390548,14.7862494930622,14.7862494930622,2384.64798098695,0.0,1.0
1997-06-17,18.25,18.25,17.88,18.13,6300,15.3649512599489,15.3649512599489,15.0534426590623,15.2639214434451,7482.93945452987,0.07,1.0
1997-06-18,18.13,18.63,18.13,18.25,54000,15.2639214434451,15.6848790122109,15.2639214434451,15.3649512599489,64139.4810388275,0.0,1.0
1997-06-19,18.13,18.38,18.0,18.25,7200,15.2639214434451,15.474400227828,15.1544724755661,15.3649512599489,8551.930805177,0.0,1.0
1997-06-20,18.13,18.38,18.0,18.38,37900,15.2639214434451,15.474400227828,15.1544724755661,15.474400227828,45016.4135439178,0.0,1.0
1997-06-23,17.94,18.13,17.94,18.0,64800,15.1039575673142,15.2639214434451,15.1039575673142,15.1544724755661,76967.3772465927,0.0,1.0
1997-06-24,17.88,18.25,17.88,17.88,5700,15.0534426590623,15.3649512599489,15.0534426590623,15.0534426590623,6770.27855409843,0.0,1.0
1997-06-25,18.25,18.25,17.88,18.06,14400,15.3649512599489,15.3649512599489,15.0534426590623,15.2049873838179,17103.861610354,0.0,1.0
1997-06-26,18.25,18.25,17.88,18.25,23300,15.3649512599489,15.3649512599489,15.0534426590623,15.3649512599489,27674.9983000866,0.0,1.0
1997-06-27,18.25,18.25,18.19,18.25,19200,15.3649512599489,15.3649512599489,15.314436351697,15.3649512599489,22805.1488138053,0.0,1.0
1997-06-30,19.0,19.13,17.88,18.25,185300,15.9963876130975,16.1058365809766,15.0534426590623,15.3649512599489,220093.441416569,0.0,1.0
1997-07-01,18.63,18.88,18.5,18.75,11100,15.6848790122109,15.8953577965937,15.5754300443318,15.7859088287146,13184.2266579812,0.0,1.0
1997-07-02,19.13,19.13,18.75,18.75,31000,16.1058365809766,16.1058365809766,15.7859088287146,15.7859088287146,36820.8131889564,0.0,1.0
1997-07-03,19.25,19.25,19.0,19.25,1700,16.2068663974804,16.2068663974804,15.9963876130975,16.2068663974804,2019.20588455567,0.0,1.0
1997-07-07,20.13,20.38,18.88,19.13,94100,16.947751718508,17.1582305028909,15.8953577965937,16.1058365809766,111768.984550994,0.0,1.0
1997-07-08,20.0,20.25,19.75,20.0,47500,16.838302750629,17.0487815350118,16.6278239662461,16.838302750629,56418.9879508202,0.0,1.0
1997-07-09,19.75,20.0,19.63,19.75,20900,16.6278239662461,16.838302750629,16.5267941497423,16.6278239662461,24824.3546983609,0.0,1.0
1997-07-10,20.0,20.0,19.5,19.75,22000,16.838302750629,16.838302750629,16.4173451818632,16.6278239662461,26130.8996824851,0.0,1.0
1997-07-11,19.25,20.0,19.25,19.75,29300,16.2068663974804,16.838302750629,16.2068663974804,16.6278239662461,34801.6073044007,0.0,1.0
1997-07-14,19.38,19.38,18.88,18.88,10200,16.3163153653595,16.3163153653595,15.8953577965937,15.8953577965937,12115.235307334,0.0,1.0
1997-07-15,19.38,19.38,18.88,18.88,21100,16.3163153653595,16.3163153653595,15.8953577965937,15.8953577965937,25061.908331838,0.0,1.0
1997-07-16,19.12,19.25,19.12,19.25,6600,16.0974174296013,16.2068663974804,16.0974174296013,16.2068663974804,7839.26990474555,0.0,1.0
1997-07-17,18.88,19.0,18.88,18.88,76200,15.8953577965937,15.9963876130975,15.8953577965937,15.8953577965937,90507.9343547899,0.0,1.0
1997-07-18,19.0,19.13,18.88,19.13,19000,15.9963876130975,16.1058365809766,15.8953577965937,16.1058365809766,22567.5951803281,0.0,1.0
1997-07-21,19.0,19.13,19.0,19.13,32200,15.9963876130975,16.1058365809766,15.9963876130975,16.1058365809766,38246.1349898193,0.0,1.0
1997-07-22,19.0,19.13,19.0,19.13,32800,15.9963876130975,16.1058365809766,15.9963876130975,16.1058365809766,38958.7958902507,0.0,1.0
1997-07-23,18.88,18.88,18.88,18.88,400,15.8953577965937,15.8953577965937,15.8953577965937,15.8953577965937,475.107266954278,0.0,1.0
1997-07-24,18.88,18.88,18.88,18.88,4000,15.8953577965937,15.8953577965937,15.8953577965937,15.8953577965937,4751.07266954278,0.0,1.0
1997-07-25,18.88,18.88,18.75,18.88,225300,15.8953577965937,15.8953577965937,15.7859088287146,15.8953577965937,267604.168111997,0.0,1.0
1997-07-28,18.88,19.13,18.88,18.88,49600,15.8953577965937,16.1058365809766,15.8953577965937,15.8953577965937,58913.3011023304,0.0,1.0
1997-07-29,19.13,19.13,19.13,19.13,700,16.1058365809766,16.1058365809766,16.1058365809766,16.1058365809766,831.437717169984,0.0,1.0
1997-07-30,19.75,19.75,19.12,19.12,10000,16.6278239662461,16.6278239662461,16.0974174296013,16.0974174296013,11877.6816738569,0.0,1.0
1997-07-31,19.88,19.88,19.5,19.75,10500,16.7372729341252,16.7372729341252,16.4173451818632,16.6278239662461,12471.5657575497,0.0,1.0
1997-08-01,19.63,19.88,19.5,19.88,1500,16.5267941497423,16.7372729341252,16.4173451818632,16.7372729341252,1781.65225107854,0.0,1.0
1997-08-04,19.5,19.5,19.5,19.5,1000,16.4173451818632,16.4173451818632,16.4173451818632,16.4173451818632,1187.76816738569,0.0,1.0
1997-08-05,19.75,20.0,19.75,19.75,8600,16.6278239662461,16.838302750629,16.6278239662461,16.6278239662461,10214.8062395169,0.0,1.0
1997-08-06,20.0,20.0,19.63,19.63,900,16.838302750629,16.838302750629,16.5267941497423,16.5267941497423,1068.99135064712,0.0,1.0
1997-08-07,20.75,20.75,19.94,20.13,16200,17.4697391037775,17.4697391037775,16.7877878423771,16.947751718508,19241.8443116482,0.0,1.0
1997-08-08,20.75,20.75,20.25,20.5,12700,17.4697391037775,17.4697391037775,17.0487815350118,17.2592603193947,15084.6557257983,0.0,1.0
1997-08-11,20.25,20.88,20.25,20.88,16400,17.0487815350118,17.5791880716566,17.0487815350118,17.5791880716566,19479.3979451254,0.0,1.0
1997-08-12,20.63,20.63,20.13,20.13,5900,17.3687092872738,17.3687092872738,16.947751718508,16.947751718508,7007.83218757557,0.0,1.0
1997-08-13,20.38,20.38,20.38,20.38,300,17.1582305028909,17.1582305028909,17.1582305028909,17.1582305028909,356.330450215708,0.0,1.0
1997-08-14,20.5,20.75,20.38,20.38,36900,17.2592603193947,17.4697391037775,17.1582305028909,17.1582305028909,43828.645376532,0.0,1.0
1997-08-15,21.0,21.0,20.5,20.5,15800,17.6802178881604,17.6802178881604,17.2592603193947,17.2592603193947,18766.7370446939,0.0,1.0
1997-08-18,21.0,21.25,21.0,21.0,5500,17.6802178881604,17.8906966725433,17.6802178881604,17.6802178881604,6532.7249206213,0.0,1.0
1997-08-19,21.0,21.0,21.0,21.0,600,17.6802178881604,17.6802178881604,17.6802178881604,17.6802178881604,712.660900431415,0.0,1.0
1997-08-20,20.75,20.75,20.75,20.75,100,17.4697391037775,17.4697391037775,17.4697391037775,17.4697391037775,118.776816738569,0.0,1.0
1997-08-21,21.13,21.13,21.0,21.0,3600,17.7896668560395,17.7896668560395,17.6802178881604,17.6802178881604,4275.96540258849,0.0,1.0
1997-08-22,20.63,21.0,20.5,21.0,45400,17.3687092872738,17.6802178881604,17.2592603193947,17.6802178881604,53924.6747993103,0.0,1.0
1997-08-25,20.25,20.69,20.25,20.69,75600,17.0487815350118,17.4192241955257,17.0487815350118,17.4192241955257,89795.2734543584,0.0,1.0
1997-08-26,20.25,20.75,20.25,20.63,24300,17.0487815350118,17.4697391037775,17.0487815350118,17.3687092872738,28862.7664674723,0.0,1.0
1997-08-27,20.5,20.75,20.38,20.75,1100,17.2592603193947,17.4697391037775,17.1582305028909,17.4697391037775,1306.54498412426,0.0,1.0
1997-08-28,20.56,20.75,20.38,20.75,9900,17.3097752276466,17.4697391037775,17.1582305028909,17.4697391037775,11758.9048571183,0.0,1.0
1997-08-29,20.38,20.75,20.38,20.38,2100,17.1582305028909,17.4697391037775,17.1582305028909,17.1582305028909,2494.31315150995,0.0,1.0
1997-09-02,20.75,20.75,20.38,20.38,7200,17.4697391037775,17.4697391037775,17.1582305028909,17.1582305028909,8551.930805177,0.0,1.0
1997-09-03,21.0,21.25,20.56,20.75,13100,17.6802178881604,17.8906966725433,17.3097752276466,17.4697391037775,15559.7629927526,0.0,1.0
1997-09-04,21.0,21.38,21.0,21.0,28900,17.6802178881604,18.0001456404224,17.6802178881604,17.6802178881604,34326.5000374465,0.0,1.0
1997-09-05,21.75,22.25,21.0,21.63,19200,18.311654241309,18.7326118100747,17.6802178881604,18.2106244248052,22805.1488138053,0.0,1.0
1997-09-08,22.5,22.5,22.13,22.25,3100,18.9430905944576,18.9430905944576,18.6315819935709,18.7326118100747,3682.08131889564,0.0,1.0
1997-09-09,22.75,22.75,22.5,22.5,7800,19.1535693788404,19.1535693788404,18.9430905944576,18.9430905944576,9264.59170560841,0.0,1.0
1997-09-10,22.88,22.88,22.38,22.75,2500,19.2630183467195,19.2630183467195,18.8420607779538,19.1535693788404,2969.42041846423,0.0,1.0
1997-09-11,24.38,24.63,23.0,23.38,40700,20.5258910530167,20.7363698373996,19.3640481632233,19.6839759154852,48342.1644125976,0.0,1.0
1997-09-12,24.13,24.38,24.0,24.0,4500,20.3154122686338,20.5258910530167,20.2059633007547,20.2059633007547,5344.95675323562,0.0,1.0
1997-09-15,23.5,24.0,23.13,24.0,15500,19.785005731989,20.2059633007547,19.4734971311024,20.2059633007547,18410.4065944782,0.0,1.0
1997-09-16,23.75,24.13,23.5,23.5,28600,20.0544185759991,20.3752892732151,19.8433194330938,19.8433194330938,33870.3412131289,0.07,1.0
1997-09-17,24.0,24.13,23.75,24.13,2900,20.2655177189043,20.3752892732151,20.0544185759991,20.3752892732151,3434.40522790469,0.0,1.0
1997-09-18,24.0,24.13,24.0,24.0,3900,20.2655177189043,20.3752892732151,20.2655177189043,20.2655177189043,4618.68289269941,0.0,1.0
1997-09-19,24.06,24.19,23.75,24.06,8100,20.3161815132016,20.4259530675123,20.0544185759991,20.3161815132016,9592.64908483721,0.0,1.0
1997-09-22,24.13,24.13,24.0,24.0,5700,20.3752892732151,20.3752892732151,20.2655177189043,20.2655177189043,6750.38268932988,0.0,1.0
1997-09-23,24.25,24.25,23.88,24.06,2900,20.4766168618096,20.4766168618096,20.1641901303098,20.3161815132016,3434.40522790468,0.0,1.0
1997-09-24,23.88,24.0,23.75,23.88,34300,20.1641901303098,20.2655177189043,20.0544185759991,20.1641901303098,40620.7239024588,0.0,1.0
1997-09-25,23.88,23.88,23.88,23.88,100,20.1641901303098,20.1641901303098,20.1641901303098,20.1641901303098,118.427766479472,0.0,1.0
1997-09-26,24.38,24.5,24.0,24.25,18400,20.5863884161203,20.6877160047148,20.2655177189043,20.4766168618096,21790.7090322228,0.0,1.0
1997-09-29,24.5,24.63,24.5,24.63,3700,20.6877160047148,20.7974875590256,20.6877160047148,20.7974875590256,4381.82735974046,0.0,1.0
1997-09-30,26.25,26.25,25.0,25.0,41200,22.1654100050516,22.1654100050516,21.1099142905254,21.1099142905254,48792.2397895424,0.0,1.0
1997-10-01,26.13,26.13,25.75,26.0,35600,22.0640824164571,22.0640824164571,21.7432117192411,21.9543108621464,42160.2848666919,0.0,1.0
1997-10-02,26.5,26.5,26.5,26.5,100,22.3765091479569,22.3765091479569,22.3765091479569,22.3765091479569,118.427766479472,0.0,1.0
1997-10-03,26.13,26.5,25.75,26.13,600,22.0640824164571,22.3765091479569,21.7432117192411,22.0640824164571,710.56659887683,0.0,1.0
1997-10-06,26.25,26.25,26.0,26.25,5600,22.1654100050516,22.1654100050516,21.9543108621464,22.1654100050516,6631.95492285042,0.0,1.0
1997-10-07,26.19,26.38,26.0,26.0,3700,22.1147462107544,22.2751815593624,21.9543108621464,21.9543108621464,4381.82735974045,0.0,1.0
1997-10-08,26.0,26.25,25.75,26.25,35100,21.9543108621464,22.1654100050516,21.7432117192411,22.1654100050516,41568.1460342945,0.0,1.0
1997-10-09,26.0,26.0,25.75,25.75,5300,21.9543108621464,21.9543108621464,21.7432117192411,21.7432117192411,6276.67162341199,0.0,1.0
1997-10-10,25.88,26.13,25.88,25.88,9800,21.8529832735518,22.0640824164571,21.8529832735518,21.8529832735518,11605.9211149883,0.0,1.0
1997-10-13,25.25,25.75,25.25,25.75,44500,21.3210134334306,21.7432117192411,21.3210134334306,21.7432117192411,52700.3560833649,0.0,1.0
1997-10-14,25.63,25.63,25.28,25.5,2700,21.6418841306466,21.6418841306466,21.3463453305792,21.5321125763359,3197.54969494574,0.0,1.0
1997-10-15,25.63,25.63,25.25,25.25,2000,21.6418841306466,21.6418841306466,21.3210134334306,21.3210134334306,2368.55532958943,0.0,1.0
1997-10-16,25.25,25.63,25.0,25.25,7300,21.3210134334306,21.6418841306466,21.1099142905254,21.3210134334306,8645.22695300144,0.0,1.0
1997-10-17,24.13,25.0,24.13,24.88,16300,20.3752892732151,21.1099142905254,20.3752892732151,21.0085867019308,19303.7259361539,0.0,1.0
1997-10-20,24.25,24.25,23.75,24.0,28100,20.4766168618096,20.4766168618096,20.0544185759991,20.2655177189043,33278.2023807315,0.0,1.0
1997-10-21,25.0,25.13,24.25,24.25,28600,21.1099142905254,21.2196858448361,20.4766168618096,20.4766168618096,33870.3412131288,0.0,1.0
1997-10-22,24.44,25.0,24.44,24.5,52600,20.6370522104176,21.1099142905254,20.6370522104176,20.6877160047148,62293.0051682021,0.0,1.0
1997-10-23,23.88,24.38,23.5,23.75,36800,20.1641901303098,20.5863884161203,19.8433194330938,20.0544185759991,43581.4180644456,0.0,1.0
1997-10-24,23.88,24.0,23.5,23.88,9000,20.1641901303098,20.2655177189043,19.8433194330938,20.1641901303098,10658.4989831525,0.0,1.0
1997-10-27,23.0,23.25,22.5,23.0,12200,19.4211211472833,19.6322202901886,18.9989228614728,19.4211211472833,14448.1875104956,0.0,1.0
1997-10-28,22.5,22.5,21.13,22.5,23200,18.9989228614728,18.9989228614728,17.842099558352,18.9989228614728,27475.2418232375,0.0,1.0
1997-10-29,23.13,23.13,22.56,22.63,14900,19.5308927015941,19.5308927015941,19.0495866557701,19.1086944157835,17645.7372054412,0.0,1.0
1997-10-30,23.13,23.13,22.38,22.63,13400,19.5308927015941,19.5308927015941,18.8975952728783,19.1086944157835,15869.3207082492,0.0,1.0
1997-10-31,23.88,23.88,22.88,23.25,7200,20.1641901303098,20.1641901303098,19.3197935586888,19.6322202901886,8526.79918652197,0.0,1.0
1997-11-03,23.88,24.0,23.25,23.25,3000,20.1641901303098,20.2655177189043,19.6322202901886,19.6322202901886,3552.83299438416,0.0,1.0
1997-11-04,24.0,24.0,23.88,23.88,7900,20.2655177189043,20.2655177189043,20.1641901303098,20.1641901303098,9355.79355187829,0.0,1.0
1997-11-05,24.5,24.88,24.38,24.75,10200,20.6877160047148,21.0085867019308,20.5863884161203,20.8988151476201,12079.6321809061,0.0,1.0
1997-11-06,24.5,24.5,24.13,24.25,4600,20.6877160047148,20.6877160047148,20.3752892732151,20.4766168618096,5447.67725805571,0.0,1.0
1997-11-07,24.25,24.5,24.0,24.25,1500,20.4766168618096,20.6877160047148,20.2655177189043,20.4766168618096,1776.41649719208,0.0,1.0
1997-11-10,24.25,24.25,24.0,24.0,1600,20.4766168618096,20.4766168618096,20.2655177189043,20.2655177189043,1894.84426367155,0.0,1.0
1997-11-11,24.25,24.25,24.0,24.0,6300,20.4766168618096,20.4766168618096,20.2655177189043,20.2655177189043,7460.94928820672,0.0,1.0
1997-11-12,24.0,24.13,23.75,24.0,80400,20.2655177189043,20.3752892732151,20.0544185759991,20.2655177189043,95215.9242494955,0.0,1.0
1997-11-13,23.5,23.75,23.5,23.75,5700,19.8433194330938,20.0544185759991,19.8433194330938,20.0544185759991,6750.3826893299,0.0,1.0
1997-11-14,24.0,24.0,23.88,24.0,50300,20.2655177189043,20.2655177189043,20.1641901303098,20.2655177189043,59569.1665391744,0.0,1.0
1997-11-17,24.0,24.0,23.5,23.63,24100,20.2655177189043,20.2655177189043,19.8433194330938,19.9530909874046,28541.0917215527,0.0,1.0
1997-11-18,24.19,24.19,23.69,23.69,15000,20.4259530675123,20.4259530675123,20.0037547817018,20.0037547817018,17764.1649719208,0.0,1.0
1997-11-19,24.13,24.13,23.38,23.75,23300,20.3752892732151,20.3752892732151,19.7419918444993,20.0544185759991,27593.6695897169,0.0,1.0
1997-11-20,23.88,23.88,23.75,23.75,3700,20.1641901303098,20.1641901303098,20.0544185759991,20.0544185759991,4381.82735974046,0.0,1.0
1997-11-21,23.38,24.0,23.38,23.94,8300,19.7419918444993,20.2655177189043,19.7419918444993,20.2148539246071,9829.50461779616,0.0,1.0
1997-11-24,23.88,24.06,23.25,23.63,19500,20.1641901303098,20.3161815132016,19.6322202901886,19.9530909874046,23093.414463497,0.0,1.0
1997-11-25,22.88,23.69,22.88,23.69,7000,19.3197935586888,20.0037547817018,19.3197935586888,20.0037547817018,8289.94365356302,0.0,1.0
1997-11-26,23.13,23.5,22.88,22.88,11000,19.5308927015941,19.8433194330938,19.3197935586888,19.3197935586888,13027.0543127419,0.0,1.0
1997-11-28,23.38,23.38,23.0,23.13,6200,19.7419918444993,19.7419918444993,19.4211211472833,19.5308927015941,7342.52152172725,0.0,1.0
1997-12-01,23.69,24.0,23.38,23.5,17500,20.0037547817018,20.2655177189043,19.7419918444993,19.8433194330938,20724.8591339076,0.0,1.0
1997-12-02,23.63,23.63,23.63,23.63,500,19.9530909874046,19.9530909874046,19.9530909874046,19.9530909874046,592.138832397358,0.0,1.0
1997-12-03,24.06,24.13,23.75,24.0,11100,20.3161815132016,20.3752892732151,20.0544185759991,20.2655177189043,13145.4820792214,0.0,1.0
1997-12-04,24.0,24.0,23.63,24.0,3400,20.2655177189043,20.2655177189043,19.9530909874046,20.2655177189043,4026.54406030205,0.0,1.0
1997-12-05,23.81,24.0,23.63,23.63,800,20.1050823702963,20.2655177189043,19.9530909874046,19.9530909874046,947.422131835776,0.0,1.0
1997-12-08,24.13,24.13,23.69,24.13,3400,20.3752892732151,20.3752892732151,20.0037547817018,20.3752892732151,4026.54406030203,0.0,1.0
1997-12-09,23.88,23.88,23.63,23.63,10700,20.1641901303098,20.1641901303098,19.9530909874046,19.9530909874046,12671.7710133035,0.0,1.0
1997-12-10,23.75,23.75,23.75,23.75,400,20.0544185759991,20.0544185759991,20.0544185759991,20.0544185759991,473.711065917887,0.0,1.0
1997-12-11,23.44,23.63,23.38,23.63,14400,19.7926556387966,19.9530909874046,19.7419918444993,19.9530909874046,17053.5983730439,0.0,1.0
1997-12-12,23.5,23.63,23.06,23.44,65700,19.8433194330938,19.9530909874046,19.4717849415806,19.7926556387966,77807.0425770131,0.0,1.0
1997-12-15,23.5,23.69,23.25,23.5,63400,19.8433194330938,20.0037547817018,19.6322202901886,19.8433194330938,75083.2039479852,0.0,1.0
1997-12-16,23.5,23.75,23.38,23.5,21400,19.9024271931073,20.1141551419702,19.8007977776531,19.9024271931073,25268.2748250006,0.07,1.0
1997-12-17,23.88,23.88,23.56,23.75,22900,20.2242536753788,20.2242536753788,19.9532419008344,20.1141551419702,27039.4155837623,0.0,1.0
1997-12-18,23.5,24.0,23.5,23.88,20400,19.9024271931073,20.325883090833,19.9024271931073,20.2242536753788,24087.5143191594,0.0,1.0
1997-12-19,23.0,23.75,23.0,23.75,28400,19.4789712953816,20.1141551419702,19.4789712953816,20.1141551419702,33533.5983658886,0.0,1.0
1997-12-22,23.25,23.25,22.88,23.0,16700,19.6906992442445,19.6906992442445,19.3773418799275,19.4789712953816,19718.7004475471,0.0,1.0
1997-12-23,23.19,23.31,22.88,22.88,5300,19.6398845365174,19.7415139519715,19.3773418799275,19.3773418799275,6258.03068095808,0.0,1.0
1997-12-24,23.5,23.5,23.19,23.19,2000,19.9024271931073,19.9024271931073,19.6398845365174,19.6398845365174,2361.5210116823,0.0,1.0
1997-12-26,23.5,23.5,23.5,23.5,1300,19.9024271931073,19.9024271931073,19.9024271931073,19.9024271931073,1534.98865759349,0.0,1.0
1997-12-29,23.5,23.5,23.5,23.5,1600,19.9024271931073,19.9024271931073,19.9024271931073,19.9024271931073,1889.21680934584,0.0,1.0
1997-12-30,24.16,24.25,23.5,23.5,26900,20.4613889781052,20.5376110396958,19.9024271931073,19.9024271931073,31762.4576071269,0.0,1.0
1997-12-31,24.25,24.25,24.0,24.0,15600,20.5376110396958,20.5376110396958,20.325883090833,20.325883090833,18419.8638911219,0.0,1.0
1998-01-02,25.5,25.5,24.25,24.25,22200,21.5962507840101,21.5962507840101,20.5376110396958,20.5376110396958,26212.8832296734,0.0,1.0
1998-01-05,25.75,25.75,25.0,25.0,34500,21.8079787328729,21.8079787328729,21.1727948862844,21.1727948862844,40736.2374515196,0.0,1.0
1998-01-06,25.0,25.75,25.0,25.75,1100,21.1727948862844,21.8079787328729,21.1727948862844,21.8079787328729,1298.83655642526,0.0,1.0
1998-01-07,24.88,25.13,24.25,25.0,70200,21.0711654708302,21.282893419693,20.5376110396958,21.1727948862844,82889.3875100486,0.0,1.0
1998-01-08,23.5,25.25,23.5,25.13,33400,19.9024271931073,21.3845228351472,19.9024271931073,21.282893419693,39437.4008950944,0.0,1.0
1998-01-09,23.0,23.5,23.0,23.13,25700,19.4789712953816,19.9024271931073,19.4789712953816,19.5890698287903,30345.5450001175,0.0,1.0
1998-01-12,22.56,23.25,22.25,23.25,20400,19.106330105383,19.6906992442445,18.8437874487931,19.6906992442445,24087.5143191594,0.0,1.0
1998-01-13,22.38,22.63,22.38,22.5,6400,18.9538859822018,19.1656139310646,18.9538859822018,19.0555153976559,7556.86723738333,0.0,1.0
1998-01-14,23.0,23.0,22.75,22.75,11200,19.4789712953816,19.4789712953816,19.2672433465188,19.2672433465188,13224.5176654209,0.0,1.0
1998-01-15,22.5,22.5,22.5,22.5,3400,19.0555153976559,19.0555153976559,19.0555153976559,19.0555153976559,4014.58571985991,0.0,1.0
1998-01-16,22.75,23.0,22.25,23.0,7400,19.2672433465188,19.4789712953816,18.8437874487931,19.4789712953816,8737.62774322448,0.0,1.0
1998-01-20,22.75,22.88,22.13,22.75,29800,19.2672433465188,19.3773418799275,18.7421580333389,19.2672433465188,35186.6630740662,0.0,1.0
1998-01-21,22.88,22.88,22.5,22.75,1800,19.3773418799275,19.3773418799275,19.0555153976559,19.2672433465188,2125.36891051406,0.0,1.0
1998-01-22,22.38,22.5,22.0,22.25,47900,18.9538859822018,19.0555153976559,18.6320594999302,18.8437874487931,56558.4282297909,0.0,1.0
1998-01-23,22.5,22.5,21.88,22.13,35900,19.0555153976559,19.0555153976559,18.5304300844761,18.7421580333389,42389.3021596973,0.0,1.0
1998-01-26,22.19,22.25,21.75,21.75,32400,18.792972741066,18.8437874487931,18.4203315510674,18.4203315510674,38256.6403892532,0.0,1.0
1998-01-27,22.75,22.75,21.94,22.06,24600,19.2672433465188,19.2672433465188,18.5812447922032,18.6828742076573,29046.7084436922,0.0,1.0
1998-01-28,22.5,22.75,22.5,22.75,2300,19.0555153976559,19.2672433465188,19.0555153976559,19.2672433465188,2715.74916343464,0.0,1.0
1998-01-29,22.5,22.5,22.0,22.5,2600,19.0555153976559,19.0555153976559,18.6320594999302,19.0555153976559,3069.97731518699,0.0,1.0
1998-01-30,22.75,22.75,22.38,22.38,1000,19.2672433465188,19.2672433465188,18.9538859822018,18.9538859822018,1180.76050584115,0.0,1.0
1998-02-02,22.94,23.88,22.5,22.75,41500,19.4281565876545,20.2242536753788,19.0555153976559,19.2672433465188,49001.5609924077,0.0,1.0
1998-02-03,22.5,22.94,22.5,22.88,53000,19.0555153976559,19.4281565876545,19.0555153976559,19.3773418799275,62580.3068095809,0.0,1.0
1998-02-04,22.88,23.0,22.5,22.5,53200,19.3773418799275,19.4789712953816,19.0555153976559,19.0555153976559,62816.4589107489,0.0,1.0
1998-02-05,23.0,23.0,22.5,23.0,32100,19.4789712953816,19.4789712953816,19.0555153976559,19.4789712953816,37902.4122375009,0.0,1.0
1998-02-06,22.63,22.75,22.5,22.63,33100,19.1656139310646,19.2672433465188,19.0555153976559,19.1656139310646,39083.172743342,0.0,1.0
1998-02-09,22.75,23.0,22.75,23.0,1100,19.2672433465188,19.4789712953816,19.2672433465188,19.4789712953816,1298.83655642526,0.0,1.0
1998-02-10,22.88,23.0,22.5,23.0,4000,19.3773418799275,19.4789712953816,19.0555153976559,19.4789712953816,4723.04202336458,0.0,1.0
1998-02-11,22.5,22.88,22.5,22.88,1100,19.0555153976559,19.3773418799275,19.0555153976559,19.3773418799275,1298.83655642526,0.0,1.0
1998-02-12,22.75,23.5,22.5,23.5,13400,19.2672433465188,19.9024271931073,19.0555153976559,19.9024271931073,15822.1907782714,0.0,1.0
1998-02-13,24.25,24.25,22.5,23.5,17100,20.5376110396958,20.5376110396958,19.0555153976559,19.9024271931073,20191.0046498837,0.0,1.0
1998-02-17,23.5,24.13,23.25,23.25,5600,19.9024271931073,20.4359816242417,19.6906992442445,19.6906992442445,6612.25883271043,0.0,1.0
1998-02-18,23.0,23.25,23.0,23.25,10400,19.4789712953816,19.6906992442445,19.4789712953816,19.6906992442445,12279.9092607479,0.0,1.0
1998-02-19,23.0,23.38,23.0,23.38,1900,19.4789712953816,19.8007977776531,19.4789712953816,19.8007977776531,2243.44496109818,0.0,1.0
1998-02-20,23.0,23.38,22.88,22.88,40900,19.4789712953816,19.8007977776531,19.3773418799275,19.3773418799275,48293.104688903,0.0,1.0
1998-02-23,23.63,23.63,23.0,23.0,2900,20.012525726516,20.012525726516,19.4789712953816,19.4789712953816,3424.20546693933,0.0,1.0
1998-02-24,23.25,23.25,23.0,23.0,900,19.6906992442445,19.6906992442445,19.4789712953816,19.4789712953816,1062.68445525703,0.0,1.0
1998-02-25,23.13,23.13,23.13,23.13,200,19.5890698287903,19.5890698287903,19.5890698287903,19.5890698287903,236.15210116823,0.0,1.0
1998-02-26,23.63,23.63,23.38,23.38,3800,20.012525726516,20.012525726516,19.8007977776531,19.8007977776531,4486.88992219636,0.0,1.0
1998-02-27,23.25,23.25,22.94,23.0,12100,19.6906992442445,19.6906992442445,19.4281565876545,19.4789712953816,14287.2021206779,0.0,1.0
1998-03-02,23.13,23.19,23.13,23.13,2500,19.5890698287903,19.6398845365174,19.5890698287903,19.5890698287903,2951.90126460287,0.0,1.0
1998-03-03,23.88,23.88,23.38,23.38,900,20.2242536753788,20.2242536753788,19.8007977776531,19.8007977776531,1062.68445525703,0.0,1.0
1998-03-04,23.13,23.5,22.88,23.13,41600,19.5890698287903,19.9024271931073,19.3773418799275,19.5890698287903,49119.6370429917,0.0,1.0
1998-03-05,23.13,23.44,23.13,23.13,2800,19.5890698287903,19.8516124853802,19.5890698287903,19.5890698287903,3306.12941635521,0.0,1.0
1998-03-06,24.0,24.0,23.13,23.13,800,20.325883090833,20.325883090833,19.5890698287903,19.5890698287903,944.608404672918,0.0,1.0
1998-03-09,24.13,24.13,24.0,24.0,5800,20.4359816242417,20.4359816242417,20.325883090833,20.325883090833,6848.41093387865,0.0,1.0
1998-03-10,24.13,24.75,24.13,24.13,19000,20.4359816242417,20.9610669374215,20.4359816242417,20.4359816242417,22434.4496109818,0.0,1.0
1998-03-11,24.69,24.69,24.13,24.56,9900,20.9102522296944,20.9102522296944,20.4359816242417,20.8001536962858,11689.5290078274,0.0,1.0
1998-03-12,25.88,25.88,24.69,24.69,22800,21.9180772662816,21.9180772662816,20.9102522296944,20.9102522296944,26921.3395331781,0.0,1.0
1998-03-13,26.63,26.63,25.88,25.88,43600,22.5532611128701,22.5532611128701,21.9180772662816,21.9180772662816,51481.1580546741,0.0,1.0
1998-03-16,27.25,27.25,26.13,26.13,54300,23.07834642605,23.07834642605,22.1298052151444,22.1298052151444,64115.2954671742,0.0,1.0
1998-03-17,27.88,28.0,27.0,27.0,44200,23.6711846828659,23.7730692654321,22.9240310773809,22.9240310773809,52058.9069161368,0.07,1.0
1998-03-18,27.5,28.38,27.38,27.88,15100,23.3485501714065,24.0957037768915,23.2466655888403,23.6711846828659,17784.8301908069,0.0,1.0
1998-03-19,27.88,28.0,27.5,28.0,11000,23.6711846828659,23.7730692654321,23.3485501714065,23.7730692654321,12955.8365628395,0.0,1.0
1998-03-20,27.63,28.13,27.38,28.13,41200,23.4589251358531,23.8834442298787,23.2466655888403,23.8834442298787,48525.4969444534,0.0,1.0
1998-03-23,27.63,27.75,27.38,27.63,27300,23.4589251358531,23.5608097184193,23.2466655888403,23.4589251358531,32154.0307423198,0.0,1.0
1998-03-24,27.75,27.88,27.63,27.75,8500,23.5608097184193,23.6711846828659,23.4589251358531,23.5608097184193,10011.3282531032,0.0,1.0
1998-03-25,27.63,27.81,27.5,27.81,1400,23.4589251358531,23.6117520097023,23.3485501714065,23.6117520097023,1648.9246534523,0.0,1.0
1998-03-26,27.75,27.75,27.25,27.5,31900,23.5608097184193,23.5608097184193,23.1362906243937,23.3485501714065,37571.9260322344,0.0,1.0
1998-03-27,27.75,28.0,27.38,27.38,1800,23.5608097184193,23.7730692654321,23.2466655888403,23.2466655888403,2120.04598301009,0.0,1.0
1998-03-30,27.75,28.0,27.75,28.0,2500,23.5608097184193,23.7730692654321,23.5608097184193,23.7730692654321,2944.50830973624,0.0,1.0
1998-03-31,27.5,28.13,27.5,27.5,162400,23.3485501714065,23.8834442298787,23.3485501714065,23.3485501714065,191275.259800466,0.0,1.0
1998-04-01,28.75,29.0,28.0,28.0,53600,24.4098479064704,24.6221074534832,23.7730692654321,23.7730692654321,63130.2581607451,0.0,1.0
1998-04-02,28.5,28.88,28.5,28.75,166300,24.1975883594576,24.5202228709171,24.1975883594576,24.4098479064704,195868.692763655,0.0,1.0
1998-04-03,28.69,29.0,28.69,28.88,87600,24.3589056151873,24.6221074534832,24.3589056151873,24.5202228709171,103175.571173158,0.0,1.0
1998-04-06,28.88,29.19,28.69,28.69,16700,24.5202228709171,24.7834247092129,24.3589056151873,24.3589056151873,19669.3155090381,0.0,1.0
1998-04-07,29.0,29.5,28.88,29.5,7700,24.6221074534832,25.0466265475088,24.5202228709171,25.0466265475088,9069.08559398763,0.0,1.0
1998-04-08,28.94,28.94,28.88,28.88,1600,24.5711651622001,24.5711651622001,24.5202228709171,24.5202228709171,1884.4853182312,0.0,1.0
1998-04-09,29.0,30.38,28.88,28.94,62800,24.6221074534832,25.7937801529938,24.5202228709171,24.5711651622001,73966.0487405745,0.0,1.0
1998-04-13,28.88,28.88,28.88,28.88,4900,24.5202228709171,24.5202228709171,24.5202228709171,24.5202228709171,5771.23628708303,0.0,1.0
1998-04-14,28.88,29.5,28.88,29.5,2300,24.5202228709171,25.0466265475088,24.5202228709171,25.0466265475088,2708.94764495734,0.0,1.0
1998-04-15,29.0,29.0,28.88,28.88,24600,24.6221074534832,24.6221074534832,24.5202228709171,24.5202228709171,28973.9617678046,0.0,1.0
1998-04-16,29.0,29.0,29.0,29.0,2700,24.6221074534832,24.6221074534832,24.6221074534832,24.6221074534832,3180.06897451514,0.0,1.0
1998-04-17,28.88,28.88,28.88,28.88,500,24.5202228709171,24.5202228709171,24.5202228709171,24.5202228709171,588.901661947248,0.0,1.0
1998-04-20,29.25,29.25,28.88,29.25,3800,24.834367000496,24.834367000496,24.5202228709171,24.834367000496,4475.65263079909,0.0,1.0
1998-04-21,28.88,29.0,28.88,28.88,14300,24.5202228709171,24.6221074534832,24.5202228709171,24.5202228709171,16842.5875316913,0.0,1.0
1998-04-22,30.5,31.0,28.94,30.5,86100,25.8956647355599,26.3201838295855,24.5711651622001,25.8956647355599,101408.866187316,0.0,1.0
1998-04-23,29.75,30.5,29.5,30.5,11900,25.2588860945216,25.8956647355599,25.0466265475088,25.8956647355599,14015.8595543445,0.0,1.0
1998-04-24,30.0,30.0,29.5,29.75,5200,25.4711456415343,25.4711456415343,25.0466265475088,25.2588860945216,6124.5772842514,0.0,1.0
1998-04-27,29.5,29.75,29.5,29.75,11900,25.0466265475088,25.2588860945216,25.0466265475088,25.2588860945216,14015.8595543445,0.0,1.0
1998-04-28,28.63,29.75,28.63,29.5,31200,24.3079633239043,25.2588860945216,24.3079633239043,25.0466265475088,36747.4637055083,0.0,1.0
1998-04-29,29.25,29.25,29.25,29.25,200,24.834367000496,24.834367000496,24.834367000496,24.834367000496,235.560664778899,0.0,1.0
1998-04-30,28.25,28.75,27.75,28.75,50600,23.9853288124448,24.4098479064704,23.5608097184193,24.4098479064704,59596.8481890617,0.0,1.0
1998-05-01,28.5,28.63,28.0,28.13,63100,24.1975883594576,24.3079633239043,23.7730692654321,23.8834442298787,74319.3897377429,0.0,1.0
1998-05-04,29.13,29.13,28.5,28.63,31600,24.7324824179299,24.7324824179299,24.1975883594576,24.3079633239043,37218.585035066,0.0,1.0
1998-05-05,29.25,29.88,29.0,29.06,53300,24.834367000496,25.3692610589682,24.6221074534832,24.6730497447663,62776.9171635767,0.0,1.0
1998-05-06,28.81,29.13,28.78,29.0,124700,24.4607901977535,24.7324824179299,24.435319052112,24.6221074534832,146872.074489644,0.0,1.0
1998-05-07,28.75,28.81,28.44,28.81,14100,24.4098479064704,24.4607901977535,24.1466460681746,24.4607901977535,16607.0268669124,0.0,1.0
1998-05-08,28.63,28.75,28.5,28.5,72600,24.3079633239043,24.4098479064704,24.1975883594576,24.1975883594576,85508.5213147404,0.0,1.0
1998-05-11,28.5,28.5,28.5,28.5,6300,24.1975883594576,24.1975883594576,24.1975883594576,24.1975883594576,7420.16094053534,0.0,1.0
1998-05-12,28.75,28.88,28.5,28.63,122500,24.4098479064704,24.5202228709171,24.1975883594576,24.3079633239043,144280.907177076,0.0,1.0
1998-05-13,30.0,30.0,28.63,28.63,15700,25.4711456415343,25.4711456415343,24.3079633239043,24.3079633239043,18491.5121851436,0.0,1.0
1998-05-14,29.75,29.75,29.63,29.75,2800,25.2588860945216,25.2588860945216,25.1570015119554,25.2588860945216,3297.84930690459,0.0,1.0
1998-05-15,28.75,29.88,28.75,29.13,9100,24.4098479064704,25.3692610589682,24.4098479064704,24.7324824179299,10718.0102474399,0.0,1.0
1998-05-18,28.75,29.0,28.5,29.0,49900,24.4098479064704,24.6221074534832,24.1975883594576,24.6221074534832,58772.3858623355,0.0,1.0
1998-05-19,28.63,28.88,28.63,28.75,153700,24.3079633239043,24.5202228709171,24.3079633239043,24.4098479064704,181028.370882584,0.0,1.0
1998-05-20,29.25,29.88,28.88,29.75,25300,24.834367000496,25.3692610589682,24.5202228709171,25.2588860945216,29798.4240945308,0.0,1.0
1998-05-21,29.88,29.88,29.0,29.25,7500,25.3692610589682,25.3692610589682,24.6221074534832,24.834367000496,8833.52492920874,0.0,1.0
1998-05-22,29.0,29.25,29.0,29.0,144800,24.6221074534832,24.834367000496,24.6221074534832,24.6221074534832,170545.921299923,0.0,1.0
1998-05-26,29.0,29.25,28.75,29.25,109500,24.6221074534832,24.834367000496,24.4098479064704,24.834367000496,128969.463966448,0.0,1.0
1998-05-27,29.13,29.75,28.63,28.75,72200,24.7324824179299,25.2588860945216,24.3079633239043,24.4098479064704,85037.3999851826,0.0,1.0
1998-05-28,28.88,29.13,28.88,28.94,13700,24.5202228709171,24.7324824179299,24.5202228709171,24.5711651622001,16135.9055373546,0.0,1.0
1998-05-29,29.13,29.13,28.88,29.13,18500,24.7324824179299,24.7324824179299,24.5202228709171,24.7324824179299,21789.3614920482,0.0,1.0
1998-06-01,28.88,29.13,28.88,29.13,12300,24.5202228709171,24.7324824179299,24.5202228709171,24.7324824179299,14486.9808839023,0.0,1.0
1998-06-02,28.75,29.13,28.75,29.13,2800,24.4098479064704,24.7324824179299,24.4098479064704,24.7324824179299,3297.8493069046,0.0,1.0
1998-06-03,28.75,29.13,28.75,29.13,32800,24.4098479064704,24.7324824179299,24.4098479064704,24.7324824179299,38631.9490237396,0.0,1.0
1998-06-04,28.88,29.0,28.75,29.0,1100,24.5202228709171,24.6221074534832,24.4098479064704,24.6221074534832,1295.58365628395,0.0,1.0
1998-06-05,29.0,29.0,28.75,29.0,66700,24.6221074534832,24.6221074534832,24.4098479064704,24.6221074534832,78559.481703763,0.0,1.0
1998-06-08,28.88,29.0,28.75,29.0,20000,24.5202228709171,24.6221074534832,24.4098479064704,24.6221074534832,23556.0664778899,0.0,1.0
1998-06-09,29.0,29.0,28.91,29.0,1600,24.6221074534832,24.6221074534832,24.5456940165586,24.6221074534832,1884.4853182312,0.0,1.0
1998-06-10,29.0,29.0,28.69,29.0,31400,24.6221074534832,24.6221074534832,24.3589056151873,24.6221074534832,36983.0243702872,0.0,1.0
1998-06-11,29.13,29.13,28.75,29.0,87900,24.7324824179299,24.7324824179299,24.4098479064704,24.6221074534832,103528.912170326,0.0,1.0
1998-06-12,28.69,29.0,28.5,28.94,84500,24.3589056151873,24.6221074534832,24.1975883594576,24.5711651622001,99524.3808690853,0.0,1.0
1998-06-15,28.63,28.63,28.5,28.5,72600,24.3079633239043,24.3079633239043,24.1975883594576,24.1975883594576,85508.5213147404,0.0,1.0
1998-06-16,28.0,28.63,27.88,28.5,69300,23.8325019385956,24.368733232214,23.7303626445731,24.2580823303563,81418.224783929,0.07,1.0
1998-06-17,28.0,28.88,28.0,28.16,7000,23.8325019385956,24.5815234280944,23.8325019385956,23.968687663959,8224.06310948778,0.0,1.0
1998-06-18,27.0,27.88,26.75,27.5,22600,22.9813411550744,23.7303626445731,22.768550959194,23.406921546835,26551.9751820605,0.0,1.0
1998-06-19,26.5,26.88,26.5,26.75,40500,22.5557607633137,22.8792018610518,22.5557607633137,22.768550959194,47582.0794191793,0.0,1.0
1998-06-22,26.25,26.63,26.25,26.63,18300,22.3429705674334,22.6664116651715,22.3429705674334,22.6664116651715,21500.050700518,0.0,1.0
1998-06-23,26.63,26.63,26.0,26.0,7100,22.6664116651715,22.6664116651715,22.1301803715531,22.1301803715531,8341.54972533759,0.0,1.0
1998-06-24,26.38,26.38,26.0,26.0,4500,22.4536214692912,22.4536214692912,22.1301803715531,22.1301803715531,5286.89771324213,0.0,1.0
1998-06-25,26.69,26.69,26.13,26.5,5700,22.7174813121828,22.7174813121828,22.2408312734109,22.5557607633137,6696.73710344003,0.0,1.0
1998-06-26,26.25,26.78,26.19,26.75,5800,22.3429705674334,22.7940857826997,22.2919009204221,22.768550959194,6814.22371928986,0.0,1.0
1998-06-29,26.38,26.38,26.13,26.13,3500,22.4536214692912,22.4536214692912,22.2408312734109,22.2408312734109,4112.03155474388,0.0,1.0
1998-06-30,26.0,26.5,26.0,26.38,50900,22.1301803715531,22.5557607633137,22.1301803715531,22.4536214692912,59800.687467561,0.0,1.0
1998-07-01,27.0,27.0,26.0,26.0,12800,22.9813411550744,22.9813411550744,22.1301803715531,22.1301803715531,15038.2868287776,0.0,1.0
1998-07-02,26.13,26.56,26.13,26.56,12300,22.2408312734109,22.606830410325,22.2408312734109,22.606830410325,14450.8537495285,0.0,1.0
1998-07-06,27.0,27.0,26.88,26.88,5100,22.9813411550744,22.9813411550744,22.8792018610518,22.8792018610518,5991.81740834108,0.0,1.0
1998-07-07,27.0,27.63,26.38,27.63,19700,22.9813411550744,23.5175724486928,22.4536214692912,23.5175724486928,23144.8633224155,0.0,1.0
1998-07-08,26.88,27.38,26.88,27.38,2500,22.8792018610518,23.3047822528124,22.8792018610518,23.3047822528124,2937.16539624563,0.0,1.0
1998-07-09,27.38,27.38,27.38,27.38,200,23.3047822528124,23.3047822528124,23.3047822528124,23.3047822528124,234.973231699651,0.0,1.0
1998-07-10,27.0,27.0,26.5,26.5,1800,22.9813411550744,22.9813411550744,22.5557607633137,22.5557607633137,2114.75908529685,0.0,1.0
1998-07-13,26.63,26.63,26.63,26.63,200,22.6664116651715,22.6664116651715,22.6664116651715,22.6664116651715,234.97323169965,0.0,1.0
1998-07-14,27.06,27.5,26.5,26.5,2400,23.0324108020856,23.406921546835,22.5557607633137,22.5557607633137,2819.67878039581,0.0,1.0
1998-07-15,27.25,27.25,27.25,27.25,1400,23.1941313509547,23.1941313509547,23.1941313509547,23.1941313509547,1644.81262189755,0.0,1.0
1998-07-16,28.0,28.0,27.47,27.47,5200,23.8325019385956,23.8325019385956,23.3813867233294,23.3813867233294,6109.30402419092,0.0,1.0
1998-07-17,28.06,28.38,28.06,28.38,1600,23.8835715856069,24.1559430363337,23.8835715856069,24.1559430363337,1879.7858535972,0.0,1.0
1998-07-20,28.44,28.44,28.06,28.13,5400,24.207012683345,24.207012683345,23.8835715856069,23.9431528404534,6344.27725589056,0.0,1.0
1998-07-21,28.25,28.25,28.25,28.25,400,24.045292134476,24.045292134476,24.045292134476,24.045292134476,469.9464633993,0.0,1.0
1998-07-22,28.0,28.13,28.0,28.13,3000,23.8325019385956,23.9431528404534,23.8325019385956,23.9431528404534,3524.59847549476,0.0,1.0
1998-07-23,27.75,28.0,27.75,27.88,20300,23.6197117427153,23.8325019385956,23.6197117427153,23.7303626445731,23849.7830175145,0.0,1.0
1998-07-24,26.44,27.5,25.25,27.38,14600,22.5046911163025,23.406921546835,21.4918097839121,23.3047822528124,17153.0459140744,0.0,1.0
1998-07-27,25.44,26.25,24.63,25.88,14200,21.6535303327812,22.3429705674334,20.9640900981289,22.0280410775305,16683.0994506752,0.0,1.0
1998-07-28,25.38,25.38,25.31,25.38,6500,21.6024606857699,21.6024606857699,21.5428794309234,21.6024606857699,7636.63003023864,0.0,1.0
1998-07-29,25.5,25.5,25.38,25.38,19000,21.7045999797925,21.7045999797925,21.6024606857699,21.6024606857699,22322.4570114667,0.0,1.0
1998-07-30,25.69,26.19,25.31,26.19,1400,21.8663205286615,22.2919009204221,21.5428794309234,22.2919009204221,1644.81262189755,0.0,1.0
1998-07-31,25.38,25.63,25.38,25.63,3100,21.6024606857699,21.8152508816502,21.6024606857699,21.8152508816502,3642.08509134458,0.0,1.0
1998-08-03,24.94,25.53,24.94,25.31,4300,21.2279499410205,21.7301348032981,21.2279499410205,21.5428794309234,5051.92448154249,0.0,1.0
1998-08-04,24.63,24.88,24.56,24.88,4800,20.9640900981289,21.1768802940093,20.9045088432825,21.1768802940093,5639.35756079162,0.0,1.0
1998-08-05,24.31,24.88,23.88,24.88,10600,20.6917186474021,21.1768802940093,20.325719510488,21.1768802940093,12453.5812800815,0.0,1.0
1998-08-06,24.19,24.75,23.88,23.88,81200,20.5895793533796,21.0662293921515,20.325719510488,20.325719510488,95399.132070058,0.0,1.0
1998-08-07,24.0,24.25,24.0,24.13,34800,20.4278588045105,20.6406490003909,20.4278588045105,20.5385097063683,40885.3423157393,0.0,1.0
1998-08-10,24.0,24.25,24.0,24.25,26900,20.4278588045105,20.6406490003909,20.4278588045105,20.6406490003909,31603.8996636031,0.0,1.0
1998-08-11,24.06,24.06,24.06,24.06,3700,20.4789284515218,20.4789284515218,20.4789284515218,20.4789284515218,4347.00478644354,0.0,1.0
1998-08-12,24.0,24.06,24.0,24.06,1500,20.4278588045105,20.4789284515218,20.4278588045105,20.4789284515218,1762.29923774738,0.0,1.0
1998-08-13,23.56,23.75,23.5,23.75,3800,20.0533480597612,20.2150686086302,20.0022784127499,20.2150686086302,4464.49140229335,0.0,1.0
1998-08-14,23.13,23.19,23.13,23.13,7300,19.687348922847,19.7384185698583,19.687348922847,19.687348922847,8576.52295703726,0.0,1.0
1998-08-17,23.13,23.38,23.06,23.13,23600,19.687348922847,19.9001391187274,19.6277676680005,19.687348922847,27726.8413405588,0.0,1.0
1998-08-18,23.56,23.81,23.25,23.31,23600,20.0533480597612,20.2661382556415,19.7894882168696,19.8405578638809,27726.8413405587,0.0,1.0
1998-08-19,23.41,24.0,23.41,24.0,77000,19.925673942233,20.4278588045105,19.925673942233,20.4278588045105,90464.6942043654,0.0,1.0
1998-08-20,23.19,23.25,23.19,23.25,1000,19.7384185698583,19.7894882168696,19.7384185698583,19.7894882168696,1174.86615849825,0.0,1.0
1998-08-21,23.06,23.38,22.31,23.38,18600,19.6277676680005,19.9001391187274,18.9893970803596,19.9001391187274,21852.5105480675,0.0,1.0
1998-08-24,22.0,22.0,22.0,22.0,2700,18.725537237468,18.725537237468,18.725537237468,18.725537237468,3172.13862794528,0.0,1.0
1998-08-25,21.75,22.13,21.75,22.13,12100,18.5127470415877,18.8361881393258,18.5127470415877,18.8361881393258,14215.8805178288,0.0,1.0
1998-08-26,21.5,21.94,21.5,21.75,15000,18.2999568457074,18.6744675904567,18.2999568457074,18.5127470415877,17622.9923774737,0.0,1.0
1998-08-27,21.13,21.13,20.63,21.0,11500,17.9850273558045,17.9850273558045,17.5594469640439,17.8743764539467,13510.9608227299,0.0,1.0
1998-08-28,20.38,21.0,20.38,20.63,27900,17.3466567681635,17.8743764539467,17.3466567681635,17.5594469640439,32778.7658221013,0.0,1.0
1998-08-31,17.88,19.75,16.5,19.75,83700,15.2187548093604,16.8104254745451,14.044152928101,16.8104254745451,98336.2974663034,0.0,1.0
1998-09-01,17.03,18.0,15.88,17.5,97600,14.4952681433673,15.3208941033829,13.5164332423178,14.8953137116223,114666.937069429,0.0,1.0
1998-09-02,17.0,17.5,17.0,17.5,27200,14.4697333198616,14.8953137116223,14.4697333198616,14.8953137116223,31956.3595111525,0.0,1.0
1998-09-03,15.88,17.06,15.88,17.06,72800,13.5164332423178,14.5208029668729,13.5164332423178,14.5208029668729,85530.2563386728,0.0,1.0
1998-09-04,16.0,16.75,15.75,16.63,34700,13.6185725363404,14.2569431239813,13.40578234046,14.1548038299588,40767.8556998892,0.0,1.0
1998-09-08,16.0,17.0,15.88,16.88,20900,13.6185725363404,14.4697333198616,13.5164332423178,14.3675940258391,24554.7027126134,0.0,1.0
1998-09-09,15.13,16.0,15.13,16.0,25500,12.8780626546769,13.6185725363404,12.8780626546769,13.6185725363404,29959.0870417053,0.0,1.0
1998-09-10,15.19,15.75,15.13,15.75,3000,12.9291323016881,13.40578234046,12.8780626546769,13.40578234046,3524.59847549476,0.0,1.0
1998-09-11,15.75,15.94,15.13,15.13,27600,13.40578234046,13.5675028893291,12.8780626546769,12.8780626546769,32426.3059745519,0.0,1.0
1998-09-14,15.94,16.0,15.53,16.0,5900,13.5675028893291,13.6185725363404,13.2185269680854,13.6185725363404,6931.71033513968,0.0,1.0
1998-09-15,15.63,16.0,15.63,16.0,44300,13.363224301284,13.6795642239631,13.363224301284,13.6795642239631,51814.5160471092,0.07,1.0
1998-09-16,15.31,16.0,15.31,16.0,23200,13.0896330168047,13.6795642239631,13.0896330168047,13.6795642239631,27135.3673203823,0.0,1.0
1998-09-17,16.0,16.0,15.63,16.0,21900,13.6795642239631,13.6795642239631,13.363224301284,13.6795642239631,25614.8510481196,0.0,1.0
1998-09-18,15.5,16.0,15.13,16.0,39000,13.2520778419643,13.6795642239631,12.9357379192851,13.6795642239631,45615.488167884,0.0,1.0
1998-09-21,15.63,15.63,15.13,15.25,19600,13.363224301284,13.363224301284,12.9357379192851,13.0383346509649,22924.7068741161,0.0,1.0
1998-09-22,15.63,15.63,15.31,15.56,6300,13.363224301284,13.363224301284,13.0896330168047,13.3033762078041,7368.65578096587,0.0,1.0
1998-09-23,15.5,15.56,15.38,15.41,80700,13.2520778419643,13.3033762078041,13.1494811102846,13.1751302932045,94388.9716704676,0.0,1.0
1998-09-24,15.25,15.5,15.13,15.5,77700,13.0383346509649,13.2520778419643,12.9357379192851,13.2520778419643,90880.0879652456,0.0,1.0
1998-09-25,15.13,15.25,15.06,15.25,59600,12.9357379192851,13.0383346509649,12.8758898258053,13.0383346509649,69709.8229437409,0.0,1.0
1998-09-28,15.13,15.38,15.0,15.38,68900,12.9357379192851,13.1494811102846,12.8245914599654,13.1494811102846,80587.3624299287,0.0,1.0
1998-09-29,15.25,15.38,15.0,15.13,27700,13.0383346509649,13.1494811102846,12.8245914599654,12.9357379192851,32398.692878215,0.0,1.0
1998-09-30,19.25,19.25,15.5,15.88,66400,16.4582257069556,16.4582257069556,13.2520778419643,13.5769674922834,77663.2926755771,0.0,1.0
1998-10-01,16.13,18.75,16.0,16.75,20300,13.7907106832828,16.0307393249568,13.6795642239631,14.3207937969614,23743.4464053346,0.0,1.0
1998-10-02,15.75,16.13,15.63,16.13,5300,13.4658210329637,13.7907106832828,13.363224301284,13.7907106832828,6199.02787922527,0.0,1.0
1998-10-05,16.25,16.25,15.75,15.75,12900,13.8933074149626,13.8933074149626,13.4658210329637,13.4658210329637,15088.1999324539,0.0,1.0
1998-10-06,16.13,16.63,15.88,16.25,274600,13.7907106832828,14.2181970652817,13.5769674922834,13.8933074149626,321179.821817974,0.0,1.0
1998-10-07,15.5,16.25,15.5,16.0,774800,13.2520778419643,13.8933074149626,13.2520778419643,13.6795642239631,906227.698268628,0.0,1.0
1998-10-08,14.38,15.25,13.75,15.13,81700,12.2945083462869,13.0383346509649,11.7558755049683,12.9357379192851,95558.5995722081,0.0,1.0
1998-10-09,15.63,15.63,14.13,14.5,16400,13.363224301284,13.363224301284,12.0807651552874,12.3971050779666,19181.8975885461,0.0,1.0
1998-10-12,16.38,16.75,16.13,16.13,19000,14.0044538742823,14.3207937969614,13.7907106832828,13.7907106832828,22222.9301330716,0.0,1.0
1998-10-13,15.75,17.0,15.75,17.0,8700,13.4658210329637,14.5345369879608,13.4658210329637,14.5345369879608,10175.7627451434,0.0,1.0
1998-10-14,15.88,16.13,15.88,16.0,16300,13.5769674922834,13.7907106832828,13.5769674922834,13.6795642239631,19064.9347983721,0.0,1.0
1998-10-15,16.0,16.25,15.75,15.75,47300,13.6795642239631,13.8933074149626,13.4658210329637,13.4658210329637,55323.3997523313,0.0,1.0
1998-10-16,16.13,16.13,15.75,15.75,21800,13.7907106832828,13.7907106832828,13.4658210329637,13.4658210329637,25497.8882579455,0.0,1.0
1998-10-19,16.13,16.25,16.0,16.13,30800,13.7907106832828,13.8933074149626,13.6795642239631,13.7907106832828,36024.5393736111,0.0,1.0
1998-10-20,16.13,16.38,15.75,16.38,10100,13.7907106832828,14.0044538742823,13.4658210329637,14.0044538742823,11813.2418075803,0.0,1.0
1998-10-21,15.88,16.25,15.63,15.63,29400,13.5769674922834,13.8933074149626,13.363224301284,13.363224301284,34387.0603111741,0.0,1.0
1998-10-22,16.13,16.63,16.0,16.25,47700,13.7907106832828,14.2181970652817,13.6795642239631,13.8933074149626,55791.2509130275,0.0,1.0
1998-10-23,16.0,16.5,15.5,16.5,44800,13.6795642239631,14.107050605962,13.2520778419643,14.107050605962,52399.3299979797,0.0,1.0
1998-10-26,15.63,16.0,15.25,15.5,62900,13.363224301284,13.6795642239631,13.0383346509649,13.2520778419643,73569.5950194847,0.0,1.0
1998-10-27,15.88,15.88,15.63,15.88,17400,13.5769674922834,13.5769674922834,13.363224301284,13.5769674922834,20351.5254902867,0.0,1.0
1998-10-28,16.19,16.5,16.0,16.0,99000,13.8420090491227,14.107050605962,13.6795642239631,13.6795642239631,115793.162272321,0.0,1.0
1998-10-29,16.38,16.44,16.25,16.25,87600,14.0044538742823,14.0557522401221,13.8933074149626,13.8933074149626,102459.404192478,0.0,1.0
1998-10-30,16.5,16.5,16.25,16.25,12600,14.107050605962,14.107050605962,13.8933074149626,13.8933074149626,14737.3115619317,0.0,1.0
1998-11-02,16.38,16.38,16.25,16.38,9800,14.0044538742823,14.0044538742823,13.8933074149626,14.0044538742823,11462.353437058,0.0,1.0
1998-11-03,16.38,16.38,16.31,16.38,20600,14.0044538742823,14.0044538742823,13.9446057808024,14.0044538742823,24094.3347758566,0.0,1.0
1998-11-04,16.38,16.75,16.31,16.31,130600,14.0044538742823,14.3207937969614,13.9446057808024,13.9446057808024,152753.403967324,0.0,1.0
1998-11-05,17.19,18.0,16.38,16.38,134400,14.6969818131204,15.3895097519585,14.0044538742823,14.0044538742823,157197.989993939,0.0,1.0
1998-11-06,17.13,17.38,16.75,17.38,87000,14.6456834472805,14.85942663828,14.3207937969614,14.85942663828,101757.627451434,0.0,1.0
1998-11-09,17.63,17.88,17.0,17.5,46600,15.0731698292794,15.2869130202788,14.5345369879608,14.9620233699597,54504.6602211126,0.0,1.0
1998-11-10,16.5,17.5,16.5,17.5,124200,14.107050605962,14.9620233699597,14.107050605962,14.9620233699597,145267.785396184,0.0,1.0
1998-11-11,17.13,17.13,16.63,16.69,96000,14.6456834472805,14.6456834472805,14.2181970652817,14.2694954311215,112284.278567099,0.0,1.0
1998-11-12,17.38,17.38,16.63,16.75,5200,14.85942663828,14.85942663828,14.2181970652817,14.3207937969614,6082.06508905118,0.0,1.0
1998-11-13,17.25,17.38,17.06,17.28,7500,14.7482801789603,14.85942663828,14.5858353538007,14.7739293618802,8772.20926305459,0.0,1.0
1998-11-16,17.63,17.75,17.38,17.38,16100,15.0731698292794,15.1757665609591,14.85942663828,14.85942663828,18831.0092180239,0.0,1.0
1998-11-17,18.0,18.0,17.44,17.63,17500,15.3895097519585,15.3895097519585,14.9107250041198,15.0731698292794,20468.4882804608,0.0,1.0
1998-11-18,18.0,18.0,17.38,18.0,3300,15.3895097519585,15.3895097519585,14.85942663828,15.3895097519585,3859.77207574404,0.0,1.0
1998-11-19,18.0,18.5,17.75,18.5,49900,15.3895097519585,15.8169961339574,15.1757665609591,15.8169961339574,58364.4322968568,0.0,1.0
1998-11-20,17.63,18.0,17.63,17.88,7800,15.0731698292794,15.3895097519585,15.0731698292794,15.2869130202788,9123.09763357679,0.0,1.0
1998-11-23,17.5,18.0,17.44,18.0,41200,14.9620233699597,15.3895097519585,14.9107250041198,15.3895097519585,48188.6695517133,0.0,1.0
1998-11-24,17.0,17.38,17.0,17.38,12900,14.5345369879608,14.85942663828,14.5345369879608,14.85942663828,15088.199932454,0.0,1.0
1998-11-25,17.31,17.38,17.0,17.0,28100,14.7995785448001,14.85942663828,14.5345369879608,14.5345369879608,32866.5440389113,0.0,1.0
1998-11-27,17.38,17.63,17.38,17.38,18800,14.85942663828,15.0731698292794,14.85942663828,14.85942663828,21989.0045527235,0.0,1.0
1998-11-30,18.19,18.5,17.5,17.75,16500,15.5519545771181,15.8169961339574,14.9620233699597,15.1757665609591,19298.8603787202,0.0,1.0
1998-12-01,17.56,17.94,17.38,17.5,13600,15.0133217357995,15.3382113861187,14.85942663828,14.9620233699597,15906.9394636724,0.0,1.0
1998-12-02,17.38,17.38,16.25,16.63,36000,14.85942663828,14.85942663828,13.8933074149626,14.2181970652817,42106.604462662,0.0,1.0
1998-12-03,17.19,17.5,16.88,17.5,5100,14.6969818131204,14.9620233699597,14.4319402562811,14.9620233699597,5965.10229887714,0.0,1.0
1998-12-04,17.19,17.19,17.19,17.19,0,14.6969818131204,14.6969818131204,14.6969818131204,14.6969818131204,0,0.0,1.0
1998-12-07,17.38,17.5,17.0,17.0,22500,14.85942663828,14.9620233699597,14.5345369879608,14.5345369879608,26316.6277891638,0.0,1.0
1998-12-08,17.03,17.25,17.0,17.0,4600,14.5601861708808,14.7482801789603,14.5345369879608,14.5345369879608,5380.28834800682,0.0,1.0
1998-12-09,17.38,17.38,17.0,17.25,6500,14.85942663828,14.85942663828,14.5345369879608,14.7482801789603,7602.58136131398,0.0,1.0
1998-12-10,17.0,17.5,17.0,17.25,1700,14.5345369879608,14.9620233699597,14.5345369879608,14.7482801789603,1988.36743295905,0.0,1.0
1998-12-11,17.0,17.38,16.94,16.94,40800,14.5345369879608,14.85942663828,14.483238622121,14.483238622121,47720.8183910172,0.0,1.0
1998-12-14,16.75,17.13,16.63,16.75,44400,14.3207937969614,14.6456834472805,14.2181970652817,14.3207937969614,51931.4788372834,0.0,1.0
1998-12-15,16.88,17.0,16.63,16.63,7400,14.4319402562811,14.5345369879608,14.2181970652817,14.2181970652817,8655.24647288056,0.0,1.0
1998-12-16,16.75,17.13,16.63,17.13,13000,14.3207937969614,14.6456834472805,14.2181970652817,14.6456834472805,15205.162722628,0.0,1.0
1998-12-17,16.88,17.13,16.75,16.88,30400,14.4319402562811,14.6456834472805,14.3207937969614,14.4319402562811,35556.6882129147,0.0,1.0
1998-12-18,17.13,17.13,16.75,16.75,45900,14.6456834472805,14.6456834472805,14.3207937969614,14.3207937969614,53685.9206898944,0.0,1.0
1998-12-21,17.25,17.5,17.0,17.13,65000,14.7482801789603,14.9620233699597,14.5345369879608,14.6456834472805,76025.8136131398,0.0,1.0
1998-12-22,17.75,18.0,17.75,18.0,32100,15.2356146544389,15.4502007763324,15.2356146544389,15.4502007763324,37397.5722623042,0.07,1.0
1998-12-23,17.5,18.25,17.25,18.25,23500,15.0210285325454,15.6647868982259,14.8064424106519,15.6647868982259,27378.2849895374,0.0,1.0
1998-12-24,17.75,17.75,17.13,17.75,2400,15.2356146544389,15.2356146544389,14.703441072143,15.2356146544389,2796.08016914424,0.0,1.0
1998-12-28,17.44,17.59,17.38,17.5,99800,14.969527863291,15.0982795364271,14.9180271940365,15.0210285325454,116270.333700248,0.0,1.0
1998-12-29,17.88,18.13,17.38,17.38,107700,15.3471994378236,15.5617855597171,14.9180271940365,14.9180271940365,125474.097590347,0.0,1.0
1998-12-30,18.13,18.13,17.88,17.88,15000,15.5617855597171,15.5617855597171,15.3471994378236,15.3471994378236,17475.5010571514,0.0,1.0
1998-12-31,18.0,18.13,17.63,18.13,11300,15.4502007763324,15.5617855597171,15.1326133159301,15.5617855597171,13164.8774630541,0.0,1.0
1999-01-04,18.34,18.5,18.13,18.13,308400,15.7420379021076,15.8793730201195,15.5617855597171,15.5617855597171,359296.301735034,0.0,1.0
1999-01-05,19.5,20.25,18.5,18.5,19700,16.7377175076935,17.381475873374,15.8793730201195,15.8793730201195,22951.1580550589,0.0,1.0
1999-01-06,19.0,19.88,18.81,18.88,23000,16.3085452639065,17.0638884129716,16.1454598112674,16.2055439253976,26795.7682876322,0.0,1.0
1999-01-07,19.5,19.63,19.0,19.5,32700,16.7377175076935,16.8493022910781,16.3085452639065,16.7377175076935,38096.5923045901,0.0,1.0
1999-01-08,19.56,19.56,18.94,19.56,11200,16.7892181769479,16.7892181769479,16.257044594652,16.7892181769479,13048.3741226731,0.0,1.0
1999-01-11,19.94,19.94,19.38,19.56,9800,17.1153890822261,17.1153890822261,16.6347161691846,16.7892181769479,11417.3273573389,0.0,1.0
1999-01-12,19.44,19.63,19.25,19.44,8400,16.686216838439,16.8493022910781,16.5231313858,16.686216838439,9786.28059200484,0.0,1.0
1999-01-13,19.31,19.75,18.5,18.75,20300,16.5746320550544,16.952303629587,15.8793730201195,16.093959142013,23650.178097345,0.0,1.0
1999-01-14,19.63,19.63,19.13,19.5,16200,16.8493022910781,16.8493022910781,16.4201300472911,16.7377175076935,18873.5411417236,0.0,1.0
1999-01-15,20.25,20.25,19.13,19.13,8100,17.381475873374,17.381475873374,16.4201300472911,16.4201300472911,9436.77057086179,0.0,1.0
1999-01-19,19.75,20.25,19.75,20.0,12800,16.952303629587,17.381475873374,16.952303629587,17.1668897514805,14912.4275687692,0.0,1.0
1999-01-20,19.75,20.13,19.5,20.13,8500,16.952303629587,17.2784745348651,16.7377175076935,17.2784745348651,9902.78393238582,0.0,1.0
1999-01-21,20.25,20.25,19.38,19.75,14000,17.381475873374,17.381475873374,16.6347161691846,16.952303629587,16310.4676533414,0.0,1.0
1999-01-22,20.5,21.5,19.69,20.0,271100,17.5960619952675,18.4544064828415,16.9008029603325,17.1668897514805,315840.555772918,0.0,1.0
1999-01-25,21.5,21.5,20.5,20.5,15600,18.4544064828415,18.4544064828415,17.5960619952675,17.5960619952675,18174.5210994376,0.0,1.0
1999-01-26,22.5,22.5,21.0,21.0,7800,19.3127509704156,19.3127509704156,18.0252342390545,18.0252342390545,9087.26054971874,0.0,1.0
1999-01-27,22.19,22.5,21.88,22.19,3800,19.0466641792676,19.3127509704156,18.7805773881197,19.0466641792676,4427.12693447837,0.0,1.0
1999-01-28,21.88,22.38,21.88,21.88,6000,18.7805773881197,19.2097496319067,18.7805773881197,18.7805773881197,6990.20042286057,0.0,1.0
1999-01-29,22.63,22.75,21.75,22.75,15200,19.4243357538002,19.5273370923091,18.668992604735,19.5273370923091,17708.5077379135,0.0,1.0
1999-02-01,21.75,22.0,21.63,21.88,11700,18.668992604735,18.8835787266285,18.5659912662261,18.7805773881197,13630.8908245782,0.0,1.0
1999-02-02,21.63,21.75,21.38,21.63,12500,18.5659912662261,18.668992604735,18.3514051443326,18.5659912662261,14562.9175476263,0.0,1.0
1999-02-03,21.63,21.63,21.38,21.63,7700,18.5659912662261,18.5659912662261,18.3514051443326,18.5659912662261,8970.75720933778,0.0,1.0
1999-02-04,21.13,22.0,20.38,22.0,9600,18.1368190224391,18.8835787266285,17.4930606567586,18.8835787266285,11184.320676577,0.0,1.0
1999-02-05,20.5,21.13,20.0,21.13,10100,17.5960619952675,18.1368190224391,17.1668897514805,18.1368190224391,11766.837378482,0.0,1.0
1999-02-08,20.56,21.25,20.44,21.0,9800,17.6475626645219,18.239820360948,17.5445613260131,18.0252342390545,11417.327357339,0.0,1.0
1999-02-09,20.0,20.75,19.75,20.63,30000,17.1668897514805,17.810648117161,16.952303629587,17.7076467786521,34951.0021143029,0.0,1.0
1999-02-10,19.69,19.81,19.69,19.75,5400,16.9008029603325,17.0038042988414,16.9008029603325,16.952303629587,6291.18038057454,0.0,1.0
1999-02-11,20.13,20.13,19.5,19.5,9500,17.2784745348651,17.2784745348651,16.7377175076935,16.7377175076935,11067.8173361959,0.0,1.0
1999-02-12,19.5,19.56,19.44,19.5,7100,16.7377175076935,16.7892181769479,16.686216838439,16.7377175076935,8271.73716705168,0.0,1.0
1999-02-16,19.56,19.66,19.5,19.63,58300,16.7892181769479,16.8750526257053,16.7377175076935,16.8493022910781,67921.4474421288,0.0,1.0
1999-02-17,19.5,19.5,19.5,19.5,500,16.7377175076935,16.7377175076935,16.7377175076935,16.7377175076935,582.516701905048,0.0,1.0
1999-02-18,19.63,20.0,19.13,19.13,18600,16.8493022910781,17.1668897514805,16.4201300472911,16.4201300472911,21669.6213108678,0.0,1.0
1999-02-19,19.63,19.63,19.13,19.13,2900,16.8493022910781,16.8493022910781,16.4201300472911,16.4201300472911,3378.59687104928,0.0,1.0
1999-02-22,20.5,20.5,19.63,19.63,9700,17.5960619952675,17.5960619952675,16.8493022910781,16.8493022910781,11300.824016958,0.0,1.0
1999-02-23,20.5,21.25,20.06,20.5,17100,17.5960619952675,18.239820360948,17.2183904207349,17.5960619952675,19922.0712051527,0.0,1.0
1999-02-24,20.5,21.0,20.5,21.0,7900,17.5960619952675,18.0252342390545,17.5960619952675,18.0252342390545,9203.76389009977,0.0,1.0
1999-02-25,20.88,20.88,19.75,20.25,6100,17.9222329005456,17.9222329005456,16.952303629587,17.381475873374,7106.70376324161,0.0,1.0
1999-02-26,20.5,21.0,19.88,21.0,8100,17.5960619952675,18.0252342390545,17.0638884129716,18.0252342390545,9436.77057086179,0.0,1.0
1999-03-01,20.5,21.0,20.5,21.0,3800,17.5960619952675,18.0252342390545,17.5960619952675,18.0252342390545,4427.12693447837,0.0,1.0
1999-03-02,21.31,21.31,20.5,20.5,24800,18.2913210302025,18.2913210302025,17.5960619952675,17.5960619952675,28892.8284144904,0.0,1.0
1999-03-03,21.44,21.75,21.0,21.25,6800,18.4029058135871,18.668992604735,18.0252342390545,18.239820360948,7922.22714590866,0.0,1.0
1999-03-04,22.63,22.63,21.0,21.25,19200,19.4243357538002,19.4243357538002,18.0252342390545,18.239820360948,22368.6413531538,0.0,1.0
1999-03-05,22.75,22.75,22.5,22.75,2800,19.5273370923091,19.5273370923091,19.3127509704156,19.5273370923091,3262.09353066827,0.0,1.0
1999-03-08,22.13,23.0,22.13,23.0,2200,18.9951635100132,19.7419232142026,18.9951635100132,19.7419232142026,2563.07348838221,0.0,1.0
1999-03-09,21.5,22.63,21.5,22.63,4700,18.4544064828415,19.4243357538002,18.4544064828415,19.4243357538002,5475.65699790747,0.0,1.0
1999-03-10,21.13,21.63,20.88,21.25,78300,18.1368190224391,18.5659912662261,17.9222329005456,18.239820360948,91222.1155183308,0.0,1.0
1999-03-11,20.38,21.0,20.25,21.0,8300,17.4930606567586,18.0252342390545,17.381475873374,18.0252342390545,9669.77725162382,0.0,1.0
1999-03-12,20.38,20.75,20.13,20.38,4800,17.4930606567586,17.810648117161,17.2784745348651,17.4930606567586,5592.16033828848,0.0,1.0
1999-03-15,20.0,20.0,19.88,20.0,25300,17.1668897514805,17.1668897514805,17.0638884129716,17.1668897514805,29475.3451163955,0.0,1.0
1999-03-16,20.5,21.0,20.0,21.0,25500,17.6561461093977,18.086783819383,17.2255083994124,18.086783819383,29607.2538571574,0.07,1.0
1999-03-17,21.0,21.0,20.5,20.5,1000,18.086783819383,18.086783819383,17.6561461093977,17.6561461093977,1161.06877871206,0.0,1.0
1999-03-18,20.81,21.25,20.5,21.0,42900,17.9231414895886,18.3021026743757,17.6561461093977,18.086783819383,49809.8506067472,0.0,1.0
1999-03-19,21.75,21.75,20.5,20.5,7800,18.732740384361,18.732740384361,17.6561461093977,17.6561461093977,9056.33647395402,0.0,1.0
1999-03-22,21.0,22.0,20.88,22.0,5000,18.086783819383,18.9480592393536,17.9834307689865,18.9480592393536,5805.34389356028,0.0,1.0
1999-03-23,22.13,22.13,20.94,21.25,25100,19.0600250439498,19.0600250439498,18.0351072941848,18.3021026743757,29142.8263456726,0.0,1.0
1999-03-24,21.31,22.13,20.38,20.38,2700,18.3537791995739,19.0600250439498,17.5527930590012,17.5527930590012,3134.88570252255,0.0,1.0
1999-03-25,21.31,21.31,21.31,21.31,0,18.3537791995739,18.3537791995739,18.3537791995739,18.3537791995739,0,0.0,1.0
1999-03-26,21.75,22.13,21.5,21.5,21900,18.732740384361,19.0600250439498,18.5174215293683,18.5174215293683,25427.406253794,0.0,1.0
1999-03-29,21.25,21.75,21.25,21.25,5200,18.3021026743757,18.732740384361,18.3021026743757,18.3021026743757,6037.55764930268,0.0,1.0
1999-03-30,21.75,22.13,21.69,22.13,5000,18.732740384361,19.0600250439498,18.6810638591627,19.0600250439498,5805.34389356027,0.0,1.0
1999-03-31,20.13,22.06,20.0,21.25,40800,17.3374742040086,18.9997357645519,17.2255083994124,18.3021026743757,47371.6061714518,0.0,1.0
1999-04-01,20.38,21.25,19.88,21.25,15100,17.5527930590012,18.3021026743757,17.1221553490159,18.3021026743757,17532.1385585521,0.0,1.0
1999-04-05,20.06,21.13,19.63,21.13,9100,17.2771849246106,18.1987496239792,16.9068364940232,18.1987496239792,10565.7258862797,0.0,1.0
1999-04-06,19.38,20.0,19.0,20.0,13200,16.6915176390306,17.2255083994124,16.3642329794418,17.2255083994124,15326.1078789991,0.0,1.0
1999-04-07,19.5,20.0,19.0,19.0,1700,16.7948706894271,17.2255083994124,16.3642329794418,16.3642329794418,1973.81692381049,0.0,1.0
1999-04-08,18.88,19.94,18.88,19.63,6900,16.2608799290453,17.1738318742141,16.2608799290453,16.9068364940232,8011.37457311318,0.0,1.0
1999-04-09,19.25,19.5,19.13,19.5,1100,16.5795518344344,16.7948706894271,16.4761987840379,16.7948706894271,1277.17565658326,0.0,1.0
1999-04-12,19.5,19.5,19.0,19.0,6900,16.7948706894271,16.7948706894271,16.3642329794418,16.3642329794418,8011.37457311317,0.0,1.0
1999-04-13,20.0,20.13,19.88,19.88,10500,17.2255083994124,17.3374742040086,17.1221553490159,17.1221553490159,12191.2221764766,0.0,1.0
1999-04-14,20.88,20.94,19.84,19.88,152500,17.9834307689865,18.0351072941848,17.0877043322171,17.1221553490159,177062.988753589,0.0,1.0
1999-04-15,21.0,21.0,20.88,20.88,31100,18.086783819383,18.086783819383,17.9834307689865,17.9834307689865,36109.2390179449,0.0,1.0
1999-04-16,21.13,21.5,20.63,20.63,8900,18.1987496239792,18.5174215293683,17.7681119139939,17.7681119139939,10333.5121305373,0.0,1.0
1999-04-19,19.5,21.38,19.5,21.13,29000,16.7948706894271,18.4140684789718,16.7948706894271,18.1987496239792,33670.9945826496,0.0,1.0
1999-04-20,19.75,20.25,19.5,19.88,5900,17.0101895444197,17.440827254405,16.7948706894271,17.1221553490159,6850.30579440114,0.0,1.0
1999-04-21,20.5,20.5,19.5,19.75,6100,17.6561461093977,17.6561461093977,16.7948706894271,17.0101895444197,7082.51955014354,0.0,1.0
1999-04-22,20.13,20.75,19.88,19.88,2000,17.3374742040086,17.8714649643903,17.1221553490159,17.1221553490159,2322.13755742411,0.0,1.0
1999-04-23,20.0,20.5,20.0,20.5,1100,17.2255083994124,17.6561461093977,17.2255083994124,17.6561461093977,1277.17565658326,0.0,1.0
1999-04-26,20.0,20.25,20.0,20.25,5200,17.2255083994124,17.440827254405,17.2255083994124,17.440827254405,6037.55764930268,0.0,1.0
1999-04-27,20.25,20.75,20.25,20.25,1800,17.440827254405,17.8714649643903,17.440827254405,17.440827254405,2089.92380168171,0.0,1.0
1999-04-28,20.38,20.75,20.0,20.0,800,17.5527930590012,17.8714649643903,17.2255083994124,17.2255083994124,928.855022969646,0.0,1.0
1999-04-29,20.63,20.88,19.75,19.75,6500,17.7681119139939,17.9834307689865,17.0101895444197,17.0101895444197,7546.94706162835,0.0,1.0
1999-04-30,21.0,21.25,20.88,20.88,3800,18.086783819383,18.3021026743757,17.9834307689865,17.9834307689865,4412.06135910581,0.0,1.0
1999-05-03,20.63,21.0,20.63,20.75,11800,17.7681119139939,18.086783819383,17.7681119139939,17.8714649643903,13700.6115888022,0.0,1.0
1999-05-04,21.0,21.0,20.5,20.5,4200,18.086783819383,18.086783819383,17.6561461093977,17.6561461093977,4876.48887059064,0.0,1.0
1999-05-05,21.75,21.75,20.75,20.75,2900,18.732740384361,18.732740384361,17.8714649643903,17.8714649643903,3367.09945826496,0.0,1.0
1999-05-06,26.5,30.0,21.75,21.75,351500,22.8237986292214,25.8382625991186,18.732740384361,18.732740384361,408115.675717288,0.0,1.0
1999-05-07,27.25,27.75,26.25,26.5,315100,23.4697551941994,23.9003929041847,22.6084797742287,22.8237986292214,365852.772172168,0.0,1.0
1999-05-10,27.38,28.25,27.0,27.0,141800,23.5817209987955,24.33103061417,23.2544363392067,23.2544363392067,164639.55282137,0.0,1.0
1999-05-11,28.88,28.88,27.5,27.5,109700,24.8736341287515,24.8736341287515,23.685074049192,23.685074049192,127369.245024712,0.0,1.0
1999-05-12,29.0,29.0,28.25,28.25,46000,24.9769871791479,24.9769871791479,24.33103061417,24.33103061417,53409.1638207547,0.0,1.0
1999-05-13,28.5,28.75,28.5,28.5,85300,24.5463494691626,24.7616683241553,24.5463494691626,24.5463494691626,99039.1668241386,0.0,1.0
1999-05-14,28.0,28.75,27.75,28.38,30500,24.1157117591773,24.7616683241553,23.9003929041847,24.4429964187662,35412.5977507178,0.0,1.0
1999-05-17,27.75,27.75,27.06,27.63,23500,23.9003929041847,23.9003929041847,23.3061128644049,23.7970398537882,27285.1162997333,0.0,1.0
1999-05-18,27.13,27.88,26.94,27.88,245100,23.3664021438029,24.0123587087809,23.2027598140085,24.0123587087809,284577.957662325,0.0,1.0
1999-05-19,27.0,27.5,26.75,27.0,297800,23.2544363392067,23.685074049192,23.0391174842141,23.2544363392067,345766.282300451,0.0,1.0
1999-05-20,27.0,27.44,26.5,27.44,5700,23.2544363392067,23.6333975239938,22.8237986292214,23.6333975239938,6618.09203865872,0.0,1.0
1999-05-21,27.0,27.5,27.0,27.0,43400,23.2544363392067,23.685074049192,23.2544363392067,23.2544363392067,50390.3849961033,0.0,1.0
1999-05-24,26.88,27.13,26.56,26.88,66800,23.1510832888102,23.3664021438029,22.8754751544196,23.1510832888102,77559.3944179655,0.0,1.0
1999-05-25,26.25,26.75,26.13,26.75,12500,22.6084797742287,23.0391174842141,22.5051267238323,23.0391174842141,14513.3597339007,0.0,1.0
1999-05-26,25.13,26.44,25.13,26.44,25100,21.6438513038616,22.7721221040232,21.6438513038616,22.7721221040232,29142.8263456727,0.0,1.0
1999-05-27,24.88,25.25,24.5,25.13,97300,21.428532448869,21.7472043542581,21.1012477892802,21.6438513038616,112971.992168683,0.0,1.0
1999-05-28,24.88,25.0,24.0,24.0,69500,21.428532448869,21.5318854992655,20.6706100792948,20.6706100792948,80694.2801204879,0.0,1.0
1999-06-01,24.75,25.0,24.75,24.75,1300,21.3165666442728,21.5318854992655,21.3165666442728,21.3165666442728,1509.38941232567,0.0,1.0
1999-06-02,25.0,25.13,24.75,24.75,30800,21.5318854992655,21.6438513038616,21.3165666442728,21.3165666442728,35760.9183843313,0.0,1.0
1999-06-03,24.5,24.88,24.5,24.75,31000,21.1012477892802,21.428532448869,21.1012477892802,21.3165666442728,35993.1321400737,0.0,1.0
1999-06-04,24.38,24.5,24.25,24.5,70600,20.9978947388837,21.1012477892802,20.8859289342875,21.1012477892802,81971.4557770711,0.0,1.0
1999-06-07,24.5,24.63,24.25,24.25,3700,21.1012477892802,21.2132135938763,20.8859289342875,20.8859289342875,4295.9544812346,0.0,1.0
1999-06-08,24.75,25.0,24.75,25.0,15500,21.3165666442728,21.5318854992655,21.3165666442728,21.5318854992655,17996.5660700369,0.0,1.0
1999-06-09,24.75,24.88,24.75,24.88,12300,21.3165666442728,21.428532448869,21.3165666442728,21.428532448869,14281.1459781583,0.0,1.0
1999-06-10,24.88,24.88,24.75,24.75,9700,21.428532448869,21.428532448869,21.3165666442728,21.3165666442728,11262.3671535069,0.0,1.0
1999-06-11,24.81,24.94,24.75,24.81,36300,21.3682431694711,21.4802089740672,21.3165666442728,21.3682431694711,42146.7966672476,0.0,1.0
1999-06-14,24.75,25.0,24.75,24.88,9500,21.3165666442728,21.5318854992655,21.3165666442728,21.428532448869,11030.1533977645,0.0,1.0
1999-06-15,24.25,24.88,24.25,24.75,71000,20.9462182136854,21.4903880064534,20.9462182136854,21.3780990015965,82198.6089534329,0.07,1.0
1999-06-16,24.0,24.13,23.56,24.13,17300,20.7302778197299,20.8425668245868,20.3502227263682,20.8425668245868,20028.6751393576,0.0,1.0
1999-06-17,23.44,24.13,23.44,23.75,12400,20.2465713372696,20.8425668245868,20.2465713372696,20.5143374257744,14355.813394684,0.0,1.0
1999-06-18,24.13,24.38,23.56,24.09,25500,20.8425668245868,21.0585072185423,20.3502227263682,20.8080163615539,29522.0356100357,0.0,1.0
1999-06-21,24.0,24.0,24.0,24.0,1500,20.7302778197299,20.7302778197299,20.7302778197299,20.7302778197299,1736.5903300021,0.0,1.0
1999-06-22,23.75,23.88,23.63,23.63,29500,20.5143374257744,20.6266264306313,20.4106860366758,20.4106860366758,34152.943156708,0.0,1.0
1999-06-23,23.75,24.28,23.75,23.75,2400,20.5143374257744,20.9721310609601,20.5143374257744,20.5143374257744,2778.54452800336,0.0,1.0
1999-06-24,24.5,25.0,23.75,23.75,6400,21.162158607641,21.594039395552,20.5143374257744,20.5143374257744,7409.45207467561,0.0,1.0
1999-06-25,24.5,24.63,24.0,24.19,25300,21.162158607641,21.2744476124978,20.7302778197299,20.8943925191361,29290.490232702,0.0,1.0
1999-06-28,23.69,24.25,23.63,24.0,25500,20.4625117312251,20.9462182136854,20.4106860366758,20.7302778197299,29522.0356100357,0.0,1.0
1999-06-29,22.56,23.5,22.5,23.5,69100,19.4864611505461,20.2983970318189,19.4346354559968,20.2983970318189,79998.9278687635,0.0,1.0
1999-06-30,24.0,24.0,22.69,23.0,37800,20.7302778197299,20.7302778197299,19.598750155403,19.8665162439078,43762.076316053,0.0,1.0
1999-07-01,24.75,24.75,24.0,24.0,29900,21.3780990015965,21.3780990015965,20.7302778197299,20.7302778197299,34616.0339113752,0.0,1.0
1999-07-02,24.81,25.06,23.75,24.75,36500,21.4299246961458,21.6458650901013,20.5143374257744,21.3780990015965,42257.0313633844,0.0,1.0
1999-07-06,23.63,24.44,23.38,24.25,57200,20.4106860366758,21.1103329130916,20.1947456427202,20.9462182136854,66221.9779174133,0.0,1.0
1999-07-07,23.75,23.88,23.5,23.88,37400,20.5143374257744,20.6266264306313,20.2983970318189,20.6266264306313,43298.9855613857,0.0,1.0
1999-07-08,23.88,23.88,23.25,23.63,52100,20.6266264306313,20.6266264306313,20.0824566378634,20.4106860366758,60317.5707954062,0.0,1.0
1999-07-09,23.5,23.5,23.5,23.5,13500,20.2983970318189,20.2983970318189,20.2983970318189,20.2983970318189,15629.3129700189,0.0,1.0
1999-07-12,24.0,24.0,23.5,23.5,139000,20.7302778197299,20.7302778197299,20.2983970318189,20.2983970318189,160924.037246861,0.0,1.0
1999-07-13,25.06,25.13,23.63,23.63,92100,21.6458650901013,21.7063284004089,20.4106860366758,20.4106860366758,106626.646262129,0.0,1.0
1999-07-14,25.25,25.25,24.5,25.13,22800,21.8099797895075,21.8099797895075,21.162158607641,21.7063284004089,26396.1730160319,0.0,1.0
1999-07-15,25.25,25.25,25.13,25.25,25600,21.8099797895075,21.8099797895075,21.7063284004089,21.8099797895075,29637.8082987025,0.0,1.0
1999-07-16,25.0,25.19,24.5,25.0,11000,21.594039395552,21.7581540949582,21.162158607641,21.594039395552,12734.9957533487,0.0,1.0
1999-07-19,24.44,25.0,24.31,24.75,176000,21.1103329130916,21.594039395552,20.9980439082348,21.3780990015965,203759.93205358,0.0,1.0
1999-07-20,23.5,24.63,23.5,24.63,114000,20.2983970318189,21.2744476124978,20.2983970318189,21.2744476124978,131980.865080159,0.0,1.0
1999-07-21,24.25,24.31,23.5,23.5,158700,20.9462182136854,20.9980439082348,20.2983970318189,20.2983970318189,183731.256914223,0.0,1.0
1999-07-22,23.63,24.13,23.63,24.13,3900,20.4106860366758,20.8425668245868,20.4106860366758,20.8425668245868,4515.13485800545,0.0,1.0
1999-07-23,23.75,24.0,23.63,23.63,36900,20.5143374257744,20.7302778197299,20.4106860366758,20.4106860366758,42720.1221180517,0.0,1.0
1999-07-26,23.38,23.5,23.25,23.5,51500,20.1947456427202,20.2983970318189,20.0824566378634,20.2983970318189,59622.9346634055,0.0,1.0
1999-07-27,23.38,24.0,23.25,24.0,96500,20.1947456427202,20.7302778197299,20.0824566378634,20.7302778197299,111720.644563469,0.0,1.0
1999-07-28,23.0,23.31,23.0,23.0,27300,19.8665162439078,20.1342823324127,19.8665162439078,19.8665162439078,31605.9440060383,0.0,1.0
1999-07-29,23.06,23.25,23.0,23.0,39800,19.9183419384572,20.0824566378634,19.8665162439078,19.8665162439078,46077.530089389,0.0,1.0
1999-07-30,22.94,23.06,22.88,23.0,89300,19.8146905493585,19.9183419384572,19.7628648548092,19.8665162439078,103385.010979458,0.0,1.0
1999-08-02,21.88,23.0,21.88,22.88,84400,18.8991032789871,19.8665162439078,18.8991032789871,19.7628648548092,97712.1492347849,0.0,1.0
1999-08-03,21.56,22.0,21.5,21.88,94000,18.6226995747241,19.0027546680858,18.5708738801747,18.8991032789871,108826.327346798,0.0,1.0
1999-08-04,20.63,21.5,20.63,21.5,345500,17.8194013092095,18.5708738801747,17.8194013092095,18.5708738801747,399994.639343817,0.0,1.0
1999-08-05,20.25,20.75,20.13,20.63,28000,17.4911719103971,17.9230526983082,17.3875205212985,17.8194013092095,32416.3528267059,0.0,1.0
1999-08-06,20.19,20.38,20.06,20.06,29500,17.4393462158478,17.603460915254,17.3270572109909,17.3270572109909,34152.943156708,0.0,1.0
1999-08-09,20.25,20.47,20.06,20.06,8000,17.4911719103971,17.681199457078,17.3270572109909,17.3270572109909,9261.81509334454,0.0,1.0
1999-08-10,21.38,21.38,20.63,21.0,28000,18.4672224910761,18.4672224910761,17.8194013092095,18.1389930922637,32416.3528267058,0.0,1.0
1999-08-11,20.0,21.25,19.88,20.63,72300,17.2752315164416,18.3549334862192,17.171580127343,17.8194013092095,83703.6539061012,0.0,1.0
1999-08-12,20.31,20.44,20.25,20.38,42100,17.5429976049464,17.6552866098033,17.4911719103971,17.603460915254,48740.3019287257,0.0,1.0
1999-08-13,20.0,21.0,20.0,20.5,32000,17.2752315164416,18.1389930922637,17.2752315164416,17.7071123043526,37047.2603733781,0.0,1.0
1999-08-16,20.03,20.38,20.0,20.0,98600,17.3011443637163,17.603460915254,17.2752315164416,17.2752315164416,114151.871025471,0.0,1.0
1999-08-17,20.0,20.13,19.88,19.88,21600,17.2752315164416,17.3875205212985,17.171580127343,17.171580127343,25006.9007520302,0.0,1.0
1999-08-18,20.06,20.06,19.88,20.0,23400,17.3270572109909,17.3270572109909,17.171580127343,17.2752315164416,27090.8091480328,0.0,1.0
1999-08-19,19.75,19.88,19.5,19.75,47000,17.0592911224861,17.171580127343,16.8433507285306,17.0592911224861,54413.1636733991,0.0,1.0
1999-08-20,19.88,19.88,19.38,19.88,18700,17.171580127343,17.171580127343,16.7396993394319,17.171580127343,21649.4927806928,0.0,1.0
1999-08-23,19.0,20.06,18.75,19.81,31600,16.4114699406195,17.3270572109909,16.195529546664,17.1111168170354,36584.169618711,0.0,1.0
1999-08-24,19.13,19.38,19.13,19.13,20100,16.5237589454764,16.7396993394319,16.5237589454764,16.5237589454764,23270.3104220281,0.0,1.0
1999-08-25,19.25,19.38,19.13,19.25,75300,16.627410334575,16.7396993394319,16.5237589454764,16.627410334575,87176.8345661057,0.0,1.0
1999-08-26,19.25,19.25,19.0,19.0,2500,16.627410334575,16.627410334575,16.4114699406195,16.4114699406195,2894.31721667017,0.0,1.0
1999-08-27,19.13,19.13,19.0,19.0,13900,16.5237589454764,16.5237589454764,16.4114699406195,16.4114699406195,16092.4037246861,0.0,1.0
1999-08-30,18.25,19.25,18.25,19.0,22600,15.763648758753,16.627410334575,15.763648758753,16.4114699406195,26164.6276386982,0.0,1.0
1999-08-31,17.5,18.25,17.5,18.0,14100,15.1158275768864,15.763648758753,15.1158275768864,15.5477083647974,16323.9491020197,0.0,1.0
1999-09-01,18.0,18.0,17.75,17.81,13900,15.5477083647974,15.5477083647974,15.3317679708419,15.3835936653912,16092.4037246862,0.0,1.0
1999-09-02,17.88,18.0,17.5,18.0,29700,15.4440569756988,15.5477083647974,15.1158275768864,15.5477083647974,34384.4885340416,0.0,1.0
1999-09-03,18.0,18.13,17.94,18.13,22200,15.5477083647974,15.6599973696543,15.4958826702481,15.6599973696543,25701.5368840312,0.0,1.0
1999-09-07,18.06,18.06,17.94,17.94,9600,15.5995340593468,15.5995340593468,15.4958826702481,15.4958826702481,11114.1781120134,0.0,1.0
1999-09-08,18.0,18.06,17.63,17.88,15900,15.5477083647974,15.5995340593468,15.2281165817433,15.4440569756988,18407.8574980223,0.0,1.0
1999-09-09,17.75,18.06,17.75,18.06,58300,15.3317679708419,15.5995340593468,15.3317679708419,15.5995340593468,67495.4774927484,0.0,1.0
1999-09-10,18.25,18.25,18.0,18.12,30300,15.763648758753,15.763648758753,15.5477083647974,15.6513597538961,35079.1246660423,0.0,1.0
1999-09-13,18.19,18.25,18.19,18.25,34900,15.7118230642036,15.763648758753,15.7118230642036,15.763648758753,40404.6683447156,0.0,1.0
1999-09-14,17.75,18.25,17.63,18.13,174300,15.3317679708419,15.763648758753,15.2281165817433,15.6599973696543,201791.796346244,0.0,1.0
1999-09-15,17.94,18.13,17.94,18.13,2300,15.4958826702481,15.6599973696543,15.4958826702481,15.6599973696543,2662.77183933656,0.0,1.0
1999-09-16,17.25,18.0,17.25,17.94,14900,14.8998871829309,15.5477083647974,14.8998871829309,15.4958826702481,17250.1306113542,0.0,1.0
1999-09-17,17.81,17.81,17.44,17.44,5600,15.3835936653912,15.3835936653912,15.0640018823371,15.0640018823371,6483.27056534119,0.0,1.0
1999-09-20,17.63,17.75,17.31,17.75,9800,15.2281165817433,15.3317679708419,14.9517128774802,15.3317679708419,11345.723489347,0.0,1.0
1999-09-21,17.75,17.75,17.75,17.75,100,15.3922312811495,15.3922312811495,15.3922312811495,15.3922312811495,115.3179137955,0.07,1.0
1999-09-22,17.38,17.63,17.06,17.38,21200,15.071379136134,15.2881711260093,14.7938853890935,15.071379136134,24447.397724646,0.0,1.0
1999-09-23,17.5,17.75,17.5,17.75,23100,15.1754392912741,15.3922312811495,15.1754392912741,15.3922312811495,26638.4380867606,0.0,1.0
1999-09-24,17.13,17.75,17.13,17.75,23400,14.8545871462586,15.3922312811495,14.8545871462586,15.3922312811495,26984.3918281471,0.0,1.0
1999-09-27,17.5,17.69,17.13,17.13,10100,15.1754392912741,15.3402012035794,14.8545871462586,14.8545871462586,11647.1092933456,0.0,1.0
1999-09-28,17.63,17.63,17.0,17.5,8600,15.2881711260093,15.2881711260093,14.7418553115234,15.1754392912741,9917.34058641304,0.0,1.0
1999-09-29,17.5,17.63,17.0,17.31,9400,15.1754392912741,15.2881711260093,14.7418553115234,15.0106773789689,10839.8838967771,0.0,1.0
1999-09-30,17.25,17.5,17.0,17.0,17700,14.9586473013988,15.1754392912741,14.7418553115234,14.7418553115234,20411.2707418036,0.0,1.0
1999-10-01,17.44,17.63,17.13,17.63,11100,15.123409213704,15.2881711260093,14.8545871462586,15.2881711260093,12800.2884313006,0.0,1.0
1999-10-04,17.44,17.56,17.13,17.13,100100,15.123409213704,15.2274693688442,14.8545871462586,14.8545871462586,115433.231709296,0.0,1.0
1999-10-05,17.0,17.88,17.0,17.88,28200,14.7418553115234,15.5049631158846,14.7418553115234,15.5049631158846,32519.6516903312,0.0,1.0
1999-10-06,17.25,17.25,17.0,17.0,1200,14.9586473013988,14.9586473013988,14.7418553115234,14.7418553115234,1383.814965546,0.0,1.0
1999-10-07,16.31,17.0,16.31,17.0,23400,14.1435094194675,14.7418553115234,14.1435094194675,14.7418553115234,26984.3918281471,0.0,1.0
1999-10-08,16.81,17.0,16.5,16.5,2900,14.5770933992182,14.7418553115234,14.3082713317727,14.3082713317727,3344.21950006951,0.0,1.0
1999-10-11,16.88,17.0,16.75,17.0,15800,14.6377951563833,14.7418553115234,14.5250633216481,14.7418553115234,18220.230379689,0.0,1.0
1999-10-12,16.5,17.0,16.5,17.0,22600,14.3082713317727,14.7418553115234,14.3082713317727,14.7418553115234,26061.8485177832,0.0,1.0
1999-10-13,16.75,16.88,16.63,16.88,17900,14.5250633216481,14.6377951563833,14.4210031665079,14.6377951563833,20641.9065693946,0.0,1.0
1999-10-14,16.5,16.69,16.5,16.63,59400,14.3082713317727,14.473033244078,14.3082713317727,14.4210031665079,68498.8407945275,0.0,1.0
1999-10-15,16.5,16.63,16.31,16.56,11700,14.3082713317727,14.4210031665079,14.1435094194675,14.3603014093428,13492.1959140736,0.0,1.0
1999-10-18,16.5,16.63,16.38,16.44,16300,14.3082713317727,14.4210031665079,14.2042111766326,14.2562412542027,18796.8199486666,0.0,1.0
1999-10-19,16.31,16.44,16.31,16.44,14000,14.1435094194675,14.2562412542027,14.1435094194675,14.2562412542027,16144.50793137,0.0,1.0
1999-10-20,16.38,16.38,16.31,16.34,4500,14.2042111766326,14.2042111766326,14.1435094194675,14.1695244582525,5189.30612079751,0.0,1.0
1999-10-21,15.63,16.75,15.63,16.38,20200,13.5538352070065,14.5250633216481,13.5538352070065,14.2042111766326,23294.2185866912,0.0,1.0
1999-10-22,16.38,16.38,15.63,16.25,12900,14.2042111766326,14.2042111766326,13.5538352070065,14.0914793418974,14876.0108796195,0.0,1.0
1999-10-25,16.31,16.38,15.75,16.06,118900,14.1435094194675,14.2042111766326,13.6578953621467,13.9267174295921,137112.99950285,0.0,1.0
1999-10-26,13.0,15.5,12.63,15.5,147700,11.2731834735179,13.4411033722714,10.9523313285024,13.4411033722714,170324.558675954,0.0,1.0
1999-10-27,11.38,12.81,10.75,12.81,317700,9.86837137912569,11.1084215612127,9.32205556463982,11.1084215612127,366365.012128305,0.0,1.0
1999-10-28,11.69,11.94,11.25,11.88,83700,10.1371934465711,10.3539854364465,9.75563954439051,10.3019553588764,96521.093846834,0.0,1.0
1999-10-29,12.06,12.13,11.38,12.13,63900,10.4580455915866,10.5187473487517,9.86837137912569,10.5187473487517,73688.146915325,0.0,1.0
1999-11-01,11.81,12.13,11.5,12.06,13100,10.2412536017113,10.5187473487517,9.97243153426585,10.4580455915866,15106.6467072105,0.0,1.0
1999-11-02,12.0,13.0,11.88,12.25,136400,10.4060155140165,11.2731834735179,10.3019553588764,10.6228075038919,157293.634417063,0.0,1.0
1999-11-03,12.25,12.56,11.88,12.25,75100,10.6228075038919,10.8916295713373,10.3019553588764,10.6228075038919,86603.7532604207,0.0,1.0
1999-11-04,12.0,12.25,12.0,12.25,37500,10.4060155140165,10.6228075038919,10.4060155140165,10.6228075038919,43244.2176733128,0.0,1.0
1999-11-05,11.38,12.25,11.38,12.03,33700,9.86837137912569,10.6228075038919,9.86837137912569,10.4320305528016,38862.1369490836,0.0,1.0
1999-11-08,11.19,11.75,11.19,11.75,30000,9.70360946682043,10.1892235241412,9.70360946682043,10.1892235241412,34595.3741386501,0.0,1.0
1999-11-09,11.06,11.63,10.88,11.25,147100,9.59087763208525,10.085163369001,9.434787399375,9.75563954439051,169632.651193181,0.0,1.0
1999-11-10,11.0,11.0,10.88,10.88,15200,9.53884755451516,9.53884755451516,9.434787399375,9.434787399375,17528.3228969161,0.0,1.0
1999-11-11,11.0,11.25,10.88,10.88,93500,9.53884755451516,9.75563954439051,9.434787399375,9.434787399375,107822.249398793,0.0,1.0
1999-11-12,11.13,11.25,11.0,11.13,59600,9.65157938925034,9.75563954439051,9.53884755451516,9.65157938925034,68729.4766221183,0.0,1.0
1999-11-15,11.0,11.25,10.94,11.13,56300,9.53884755451516,9.75563954439051,9.48681747694508,9.65157938925034,64923.9854668668,0.0,1.0
1999-11-16,11.06,11.5,11.0,11.5,75100,9.59087763208525,9.97243153426585,9.53884755451516,9.97243153426585,86603.7532604208,0.0,1.0
1999-11-17,11.06,11.06,11.0,11.0,19300,9.59087763208525,9.59087763208525,9.53884755451516,9.53884755451516,22256.3573625316,0.0,1.0
1999-11-18,11.06,11.06,10.75,10.78,27600,9.59087763208525,9.59087763208525,9.32205556463982,9.34807060342486,31827.7442075581,0.0,1.0
1999-11-19,11.0,11.06,10.88,11.03,14900,9.53884755451516,9.59087763208525,9.434787399375,9.56486259330021,17182.3691555296,0.0,1.0
1999-11-22,10.75,11.13,10.75,10.97,35300,9.32205556463982,9.65157938925034,9.32205556463982,9.51283251573012,40707.2235698117,0.0,1.0
1999-11-23,11.0,11.13,10.5,10.75,39600,9.53884755451516,9.65157938925034,9.10526357476448,9.32205556463982,45665.8938630182,0.0,1.0
1999-11-24,10.75,10.75,10.25,10.5,11600,9.32205556463982,9.32205556463982,8.88847158488913,9.10526357476448,13376.8780002781,0.0,1.0
1999-11-26,10.94,10.94,10.81,10.94,3300,9.48681747694508,9.48681747694508,9.3740856422099,9.48681747694508,3805.49115525152,0.0,1.0
1999-11-29,10.06,10.94,10.06,10.94,57200,8.72370967258387,9.48681747694508,8.72370967258387,9.48681747694508,65961.8466910263,0.0,1.0
1999-11-30,10.38,10.88,9.75,10.19,70300,9.00120341962431,9.434787399375,8.45488760513844,8.83644150731905,81068.4933982368,0.0,1.0
1999-12-01,10.19,10.5,10.13,10.5,7300,8.83644150731905,9.10526357476448,8.78441142974897,9.10526357476448,8418.20770707153,0.0,1.0
1999-12-02,10.25,10.31,9.875,10.31,46900,8.88847158488913,8.94050166245921,8.56328360007611,8.94050166245921,54084.1015700897,0.0,1.0
1999-12-03,10.44,10.63,10.25,10.63,9300,9.05323349719439,9.21799540949966,8.88847158488913,9.21799540949966,10724.5659829815,0.0,1.0
1999-12-06,10.0,10.81,9.875,10.44,34800,8.67167959501379,9.3740856422099,8.56328360007611,9.05323349719439,40130.6340008341,0.0,1.0
1999-12-07,10.13,10.13,9.875,9.938,3500,8.78441142974897,8.78441142974897,8.56328360007611,8.6179151815247,4036.12698284251,0.0,1.0
1999-12-08,9.875,10.25,9.875,10.25,39300,8.56328360007611,8.88847158488913,8.56328360007611,8.88847158488913,45319.9401216317,0.0,1.0
1999-12-09,10.75,10.75,10.0,10.0,40400,9.32205556463982,9.32205556463982,8.67167959501379,8.67167959501379,46588.4371733822,0.0,1.0
1999-12-10,11.78,12.06,10.69,10.69,238100,10.2152385629262,10.4580455915866,9.27002548706974,9.27002548706974,274571.952747088,0.0,1.0
1999-12-13,11.75,12.13,11.5,12.06,19100,10.1892235241412,10.5187473487517,9.97243153426585,10.4580455915866,22025.7215349406,0.0,1.0
1999-12-14,11.81,12.0,11.63,12.0,29700,10.2412536017113,10.4060155140165,10.085163369001,10.4060155140165,34249.4203972636,0.0,1.0
1999-12-15,11.13,11.63,11.13,11.63,11000,9.65157938925034,10.085163369001,9.65157938925034,10.085163369001,12684.9705175051,0.0,1.0
1999-12-16,10.88,11.31,10.63,11.19,10500,9.434787399375,9.80766962196059,9.21799540949966,9.70360946682043,12108.3809485275,0.0,1.0
1999-12-17,11.0,12.0,10.5,11.97,49000,9.53884755451516,10.4060155140165,9.10526357476448,10.3800004752315,56505.7777597953,0.0,1.0
1999-12-20,10.94,11.19,10.75,11.19,17600,9.48681747694508,9.70360946682043,9.32205556463982,9.70360946682043,20295.9528280081,0.0,1.0
1999-12-21,10.5,10.75,10.39,10.75,163400,9.16596533192957,9.38420260173742,9.06994093321412,9.38420260173742,187181.593849518,0.07,1.0
1999-12-22,10.5,10.94,10.38,10.66,188000,9.16596533192957,9.55006292679138,9.06121144242181,9.30563718460659,215361.931724047,0.0,1.0
1999-12-23,10.44,10.63,10.25,10.63,68500,9.11358838717569,9.27944871222965,8.94772806212172,9.27944871222965,78469.6400164746,0.0,1.0
1999-12-27,10.25,10.5,10.13,10.13,23400,8.94772806212172,9.16596533192957,8.84297417261396,8.84297417261396,26805.6872465038,0.0,1.0
1999-12-28,10.25,10.38,10.0,10.38,167400,8.94772806212172,9.06121144242181,8.72949079231388,9.06121144242181,191763.762609604,0.0,1.0
1999-12-29,10.0,10.25,9.875,10.0,126000,8.72949079231388,8.94772806212172,8.62037215740995,8.72949079231388,144338.315942712,0.0,1.0
1999-12-30,9.875,10.06,9.875,10.06,77100,8.62037215740995,8.78186773706776,8.62037215740995,8.78186773706776,88321.3028506598,0.0,1.0
1999-12-31,10.13,10.13,9.875,9.875,51500,8.84297417261396,8.84297417261396,8.62037215740995,8.62037215740995,58995.4227861087,0.0,1.0
2000-01-03,10.0,10.13,9.938,10.13,37100,8.72949079231388,8.84297417261396,8.67536794940153,8.84297417261396,42499.6152497987,0.0,1.0
2000-01-04,10.13,10.19,9.969,10.13,49400,8.84297417261396,8.89535111736784,8.7024293708577,8.84297417261396,56589.7841870635,0.0,1.0
2000-01-05,10.06,10.13,10.06,10.13,385900,8.78186773706776,8.84297417261396,8.78186773706776,8.84297417261396,442064.731129308,0.0,1.0
2000-01-06,11.25,11.44,10.44,10.5,90200,9.82067714135311,9.98653746640707,9.11358838717569,9.16596533192957,103327.905539942,0.0,1.0
2000-01-07,11.63,11.63,11.38,11.5,81800,10.152397791461,10.152397791461,9.93416052165319,10.038914411161,93705.3511437613,0.0,1.0
2000-01-10,11.75,12.0,11.75,11.75,6200,10.2571516809688,10.4753889507767,10.2571516809688,10.2571516809688,7102.36157813348,0.0,1.0
2000-01-11,15.75,16.63,12.31,12.44,328800,13.7489479978944,14.517143187618,10.7460031653384,10.8594865456385,376654.272079077,0.0,1.0
2000-01-12,15.5,15.88,15.25,15.75,82800,13.5307107280865,13.8624313781944,13.3124734582787,13.7489479978944,94850.8933337826,0.0,1.0
2000-01-13,15.5,15.69,15.31,15.69,164500,13.5307107280865,13.6965710531405,13.3648504030325,13.6965710531405,188441.690258541,0.0,1.0
2000-01-14,15.5,15.63,14.75,15.5,59900,13.5307107280865,13.6441941083866,12.875998918663,13.5307107280865,68617.9771822896,0.0,1.0
2000-01-18,15.0,15.25,14.75,14.75,97200,13.0942361884708,13.3124734582787,12.875998918663,12.875998918663,111346.700870093,0.0,1.0
2000-01-19,14.94,15.06,14.81,14.81,52900,13.0418592437169,13.1466131332247,12.9283758634169,12.9283758634169,60599.181852139,0.0,1.0
2000-01-20,15.0,15.06,14.75,14.94,10100,13.0942361884708,13.1466131332247,12.875998918663,13.0418592437169,11569.9761192174,0.0,1.0
2000-01-21,14.63,15.06,14.63,14.94,154600,12.7712450291552,13.1466131332247,12.7712450291552,13.0418592437169,177100.822577328,0.0,1.0
2000-01-24,14.5,14.75,14.25,14.56,78800,12.6577616488551,12.875998918663,12.4395243790473,12.710138593609,90268.7245736965,0.0,1.0
2000-01-25,14.13,14.25,13.75,14.19,85000,12.3347704895395,12.4395243790473,12.0030498394316,12.3871474342934,97371.0861518299,0.0,1.0
2000-01-26,13.94,14.13,13.63,13.88,73200,12.1689101644855,12.3347704895395,11.8982959499238,12.1165332197317,83853.6883095761,0.0,1.0
2000-01-27,13.98,14.13,13.94,13.94,77400,12.2038281276548,12.3347704895395,12.1689101644855,12.1689101644855,88664.9655076662,0.0,1.0
2000-01-28,13.94,14.13,13.81,13.88,15400,12.1689101644855,12.3347704895395,12.0554267841855,12.1165332197317,17641.3497263316,0.0,1.0
2000-01-31,13.63,14.13,13.38,14.13,18200,11.8982959499238,12.3347704895395,11.680058680116,12.3347704895395,20848.8678583918,0.0,1.0
2000-02-01,13.5,13.81,13.5,13.5,122200,11.7848125696237,12.0554267841855,11.7848125696237,11.7848125696237,139985.255620631,0.0,1.0
2000-02-02,14.0,14.44,13.38,13.38,20900,12.2212871092394,12.6053847041012,11.680058680116,11.680058680116,23941.83177145,0.0,1.0
2000-02-03,14.13,14.16,13.81,14.0,19200,12.3347704895395,12.3609589619165,12.0554267841855,12.2212871092394,21994.4100484133,0.0,1.0
2000-02-04,15.0,15.06,14.19,15.0,24700,13.0942361884708,13.1466131332247,12.3871474342934,13.0942361884708,28294.8920935318,0.0,1.0
2000-02-07,15.0,15.06,14.94,15.06,27100,13.0942361884708,13.1466131332247,13.0418592437169,13.1466131332247,31044.1933495834,0.0,1.0
2000-02-08,14.94,15.06,14.94,15.0,14600,13.0418592437169,13.1466131332247,13.0418592437169,13.0942361884708,16724.9159743143,0.0,1.0
2000-02-09,14.88,15.0,14.88,15.0,12600,12.9894822989631,13.0942361884708,12.9894822989631,13.0942361884708,14433.8315942712,0.0,1.0
2000-02-10,14.94,15.0,14.88,14.91,47500,13.0418592437169,13.0942361884708,12.9894822989631,13.01567077134,54413.2540260227,0.0,1.0
2000-02-11,14.13,15.0,13.75,14.97,26100,12.3347704895395,13.0942361884708,12.0030498394316,13.0680477160939,29898.6511595619,0.0,1.0
2000-02-14,14.38,14.38,13.75,13.88,13600,12.5530077593474,12.5530077593474,12.0030498394316,12.1165332197317,15579.3737842927,0.0,1.0
2000-02-15,14.97,15.0,14.38,14.38,12600,13.0680477160939,13.0942361884708,12.5530077593474,12.5530077593474,14433.8315942712,0.0,1.0
2000-02-16,15.0,15.06,15.0,15.0,38300,13.0942361884708,13.1466131332247,13.0942361884708,13.0942361884708,43874.2658778246,0.0,1.0
2000-02-17,14.88,15.0,14.25,15.0,34400,12.9894822989631,13.0942361884708,12.4395243790473,13.0942361884708,39406.6513367404,0.0,1.0
2000-02-18,14.38,14.88,14.13,14.88,7300,12.5530077593474,12.9894822989631,12.3347704895395,12.9894822989631,8362.45798715712,0.0,1.0
2000-02-22,14.63,14.81,14.25,14.31,7900,12.7712450291552,12.9283758634169,12.4395243790473,12.4919013238012,9049.78330117007,0.0,1.0
2000-02-23,14.63,14.81,14.0,14.41,15500,12.7712450291552,12.9283758634169,12.2212871092394,12.5791962317243,17755.9039453337,0.0,1.0
2000-02-24,14.38,14.63,14.38,14.5,57000,12.5530077593474,12.7712450291552,12.5530077593474,12.6577616488551,65295.9048312268,0.0,1.0
2000-02-25,14.31,14.63,14.31,14.38,12300,12.4919013238012,12.7712450291552,12.4919013238012,12.5530077593474,14090.1689372647,0.0,1.0
2000-02-28,14.25,14.63,13.88,14.63,9200,12.4395243790473,12.7712450291552,12.1165332197317,12.7712450291552,10538.988148198,0.0,1.0
2000-02-29,15.0,15.0,14.0,14.38,58000,13.0942361884708,13.0942361884708,12.2212871092394,12.5530077593474,66441.4470212487,0.0,1.0
2000-03-01,14.69,14.81,13.75,14.81,18500,12.8236219739091,12.9283758634169,12.0030498394316,12.9283758634169,21192.5305153982,0.0,1.0
2000-03-02,14.5,14.5,14.0,14.0,6700,12.6577616488551,12.6577616488551,12.2212871092394,12.2212871092394,7675.13267314425,0.0,1.0
2000-03-03,14.38,14.38,14.0,14.13,75100,12.5530077593474,12.5530077593474,12.2212871092394,12.3347704895395,86030.2184706164,0.0,1.0
2000-03-06,14.5,14.63,14.25,14.25,5600,12.6577616488551,12.7712450291552,12.4395243790473,12.4395243790473,6415.03626412057,0.0,1.0
2000-03-07,14.81,14.88,14.25,14.25,6400,12.9283758634169,12.9894822989631,12.4395243790473,12.4395243790473,7331.47001613775,0.0,1.0
2000-03-08,14.38,14.81,14.31,14.81,25000,12.5530077593474,12.9283758634169,12.4919013238012,12.9283758634169,28638.5547505381,0.0,1.0
2000-03-09,13.63,14.31,13.63,14.31,41000,11.8982959499238,12.4919013238012,11.8982959499238,12.4919013238012,46967.2297908827,0.0,1.0
2000-03-10,13.88,13.88,13.44,13.44,24500,12.1165332197317,12.1165332197317,11.7324356248699,11.7324356248699,28065.7836555273,0.0,1.0
2000-03-13,13.66,13.75,13.38,13.38,28100,11.9244844223008,12.0030498394316,11.680058680116,11.680058680116,32189.7355396048,0.0,1.0
2000-03-14,13.0,13.44,13.0,13.44,65700,11.348338030008,11.7324356248699,11.348338030008,11.7324356248699,75262.1218844146,0.0,1.0
2000-03-15,13.34,13.5,12.91,12.94,18900,11.6451407169467,11.7848125696237,11.2697726128772,11.2959610852542,21650.7473914069,0.0,1.0
2000-03-16,13.44,13.67,13.34,13.38,139300,11.7324356248699,11.9332139130931,11.6451407169467,11.680058680116,159574.027069998,0.0,1.0
2000-03-17,14.0,14.0,12.91,12.94,17100,12.2212871092394,12.2212871092394,11.2697726128772,11.2959610852542,19588.7714493682,0.0,1.0
2000-03-20,13.75,14.0,13.75,13.88,3600,12.0030498394316,12.2212871092394,12.0030498394316,12.1165332197317,4123.95188407749,0.0,1.0
2000-03-21,13.88,13.88,13.0,13.69,24100,12.1776396552779,12.1776396552779,11.4055702823208,12.0109428588439,27469.0341863598,0.07,1.0
2000-03-22,13.25,14.0,13.25,13.75,11400,11.6249081723654,12.2829218424993,11.6249081723654,12.0635839524546,12993.651025913,0.0,1.0
2000-03-23,13.63,13.75,13.38,13.56,22200,11.9583017652332,12.0635839524546,11.7389638751886,11.8968871560207,25303.4256820412,0.0,1.0
2000-03-24,12.56,13.63,12.25,13.63,49100,11.0195355958422,11.9583017652332,10.7475566121869,11.9583017652332,55963.8829273973,0.0,1.0
2000-03-27,13.06,13.75,12.88,12.88,15400,11.4582113759315,12.0635839524546,11.3002880950993,11.3002880950993,17552.8268244789,0.0,1.0
2000-03-28,12.63,13.25,12.63,13.06,8800,11.0809502050547,11.6249081723654,11.0809502050547,11.4582113759315,10030.1867568451,0.0,1.0
2000-03-29,13.5,13.69,12.56,12.63,29100,11.84424606241,12.0109428588439,11.0195355958422,11.0809502050547,33168.0039345675,0.0,1.0
2000-03-30,12.5,13.34,12.5,13.34,18100,10.9668945022315,11.7038698127815,10.9668945022315,11.7038698127815,20630.270488511,0.0,1.0
2000-03-31,13.13,13.5,12.81,12.81,42000,11.519625985144,11.84424606241,11.2388734858868,11.2388734858868,47871.3458849425,0.0,1.0
2000-04-03,13.34,13.34,13.34,13.34,400,11.7038698127815,11.7038698127815,11.7038698127815,11.7038698127815,455.917579856595,0.0,1.0
2000-04-04,13.31,13.38,12.88,13.31,40900,11.6775492659761,11.7389638751886,11.3002880950993,11.6775492659761,46617.572540337,0.0,1.0
2000-04-05,14.56,14.75,13.31,13.38,32000,12.7742387161993,12.9409355126332,11.6775492659761,11.7389638751886,36473.4063885276,0.0,1.0
2000-04-06,14.69,14.69,14.5,14.56,23900,12.8882944190225,12.8882944190225,12.7215976225885,12.7742387161993,27241.0753964316,0.0,1.0
2000-04-07,15.0,15.0,14.69,14.75,21700,13.1602734026778,13.1602734026778,12.8882944190225,12.9409355126332,24733.5287072204,0.0,1.0
2000-04-10,14.5,15.0,14.5,14.94,17700,12.7215976225885,13.1602734026778,12.7215976225885,13.1076323090671,20174.3529086545,0.0,1.0
2000-04-11,14.38,14.5,14.25,14.38,3000,12.6163154353671,12.7215976225885,12.5022597325439,12.6163154353671,3419.38184892448,0.0,1.0
2000-04-12,14.44,14.75,14.0,14.38,43700,12.6689565289778,12.9409355126332,12.2829218424993,12.6163154353671,49808.9955993333,0.0,1.0
2000-04-13,14.56,14.56,14.5,14.56,21100,12.7742387161993,12.7742387161993,12.7215976225885,12.7742387161993,24049.6523374354,0.0,1.0
2000-04-14,14.25,14.63,14.25,14.63,6400,12.5022597325439,12.8356533254117,12.5022597325439,12.8356533254117,7294.68127770555,0.0,1.0
2000-04-17,13.5,14.25,13.38,14.25,13800,11.84424606241,12.5022597325439,11.7389638751886,12.5022597325439,15729.1565050526,0.0,1.0
2000-04-18,13.88,14.0,13.44,13.44,73100,12.1776396552779,12.2829218424993,11.7916049687993,11.7916049687993,83318.9377187927,0.0,1.0
2000-04-19,13.88,14.25,13.38,13.75,22800,12.1776396552779,12.5022597325439,11.7389638751886,12.0635839524546,25987.3020518259,0.0,1.0
2000-04-20,12.88,13.88,12.88,13.88,18500,11.3002880950993,12.1776396552779,11.3002880950993,12.1776396552779,21086.1880683677,0.0,1.0
2000-04-24,13.0,13.44,12.69,12.69,8300,11.4055702823208,11.7916049687993,11.1335912986654,11.1335912986654,9460.28978202435,0.0,1.0
2000-04-25,13.31,13.5,12.75,12.75,18600,11.6775492659761,11.84424606241,11.1862323922761,11.1862323922761,21200.1674633317,0.0,1.0
2000-04-26,13.5,13.63,13.5,13.63,2500,11.84424606241,11.9583017652332,11.84424606241,11.9583017652332,2849.48487410373,0.0,1.0
2000-04-27,13.5,13.75,13.5,13.75,9600,11.84424606241,12.0635839524546,11.84424606241,12.0635839524546,10942.0219165583,0.0,1.0
2000-04-28,14.0,14.0,13.38,13.5,9600,12.2829218424993,12.2829218424993,11.7389638751886,11.84424606241,10942.0219165583,0.0,1.0
2000-05-01,14.0,14.06,14.0,14.0,57100,12.2829218424993,12.33556293611,12.2829218424993,12.2829218424993,65082.234524529,0.0,1.0
2000-05-02,13.78,13.94,13.06,13.63,6200,12.08990449926,12.2302807488886,11.4582113759315,11.9583017652332,7066.72248777725,0.0,1.0
2000-05-03,13.38,13.69,13.0,13.31,11000,11.7389638751886,12.0109428588439,11.4055702823208,11.6775492659761,12537.7334460564,0.0,1.0
2000-05-04,13.5,13.5,13.06,13.13,50600,11.84424606241,11.84424606241,11.4582113759315,11.519625985144,57673.5738518596,0.0,1.0
2000-05-05,14.0,14.0,13.39,13.44,31100,12.2829218424993,12.2829218424993,11.7477373907904,11.7916049687993,35447.5918338503,0.0,1.0
2000-05-08,13.88,13.88,13.16,13.16,4200,12.1776396552779,12.1776396552779,11.5459465319493,11.5459465319493,4787.13458849425,0.0,1.0
2000-05-09,13.5,13.88,13.5,13.5,2200,11.84424606241,12.1776396552779,11.84424606241,11.84424606241,2507.54668921129,0.0,1.0
2000-05-10,13.53,13.75,13.53,13.75,600,11.8705666092154,12.0635839524546,11.8705666092154,12.0635839524546,683.876369784893,0.0,1.0
2000-05-11,14.13,14.13,13.5,13.5,4700,12.3969775453225,12.3969775453225,11.84424606241,11.84424606241,5357.031563315,0.0,1.0
2000-05-12,13.88,14.0,13.88,13.88,4100,12.1776396552779,12.2829218424993,12.1776396552779,12.1776396552779,4673.1551935301,0.0,1.0
2000-05-15,14.06,14.13,13.75,13.88,7500,12.33556293611,12.3969775453225,12.0635839524546,12.1776396552779,8548.45462231118,0.0,1.0
2000-05-16,14.56,14.56,14.06,14.06,12100,12.7742387161993,12.7742387161993,12.33556293611,12.33556293611,13791.506790662,0.0,1.0
2000-05-17,14.5,14.56,14.5,14.56,6600,12.7215976225885,12.7742387161993,12.7215976225885,12.7742387161993,7522.64006763387,0.0,1.0
2000-05-18,15.0,15.06,14.25,14.5,32400,13.1602734026778,13.2129144962885,12.5022597325439,12.7215976225885,36929.3239683843,0.0,1.0
2000-05-19,14.25,14.5,13.33,14.5,7900,12.5022597325439,12.7215976225885,11.6950962971797,12.7215976225885,9004.37220216779,0.0,1.0
2000-05-22,13.44,14.08,13.25,14.08,22400,11.7916049687993,12.3531099673136,11.6249081723654,12.3531099673136,25531.3844719694,0.0,1.0
2000-05-23,13.5,14.31,13.5,13.94,42200,11.84424606241,12.5549008261546,11.84424606241,12.2302807488886,48099.304674871,0.0,1.0
2000-05-24,13.5,13.5,13.0,13.38,41200,11.84424606241,11.84424606241,11.4055702823208,11.7389638751886,46959.5107252295,0.0,1.0
2000-05-25,13.06,14.5,13.0,13.38,23700,11.4582113759315,12.7215976225885,11.4055702823208,11.7389638751886,27013.1166065033,0.0,1.0
2000-05-26,13.31,13.63,13.31,13.63,1800,11.6775492659761,11.9583017652332,11.6775492659761,11.9583017652332,2051.62910935468,0.0,1.0
2000-05-30,13.63,13.63,13.13,13.13,1300,11.9583017652332,11.9583017652332,11.519625985144,11.519625985144,1481.73213453394,0.0,1.0
2000-05-31,13.88,13.88,13.88,13.88,8400,12.1776396552779,12.1776396552779,12.1776396552779,12.1776396552779,9574.2691769885,0.0,1.0
2000-06-01,13.63,13.75,13.38,13.5,6900,11.9583017652332,12.0635839524546,11.7389638751886,11.84424606241,7864.57825252631,0.0,1.0
2000-06-02,14.19,14.31,13.88,14.0,15100,12.4496186389332,12.5549008261546,12.1776396552779,12.2829218424993,17210.8886395865,0.0,1.0
2000-06-05,14.38,14.63,14.13,14.5,19900,12.6163154353671,12.8356533254117,12.3969775453225,12.7215976225885,22681.8995978657,0.0,1.0
2000-06-06,14.25,14.56,14.25,14.25,7600,12.5022597325439,12.7742387161993,12.5022597325439,12.5022597325439,8662.43401727534,0.0,1.0
2000-06-07,14.5,14.75,14.25,14.75,4300,12.7215976225885,12.9409355126332,12.5022597325439,12.9409355126332,4901.11398345843,0.0,1.0
2000-06-08,14.44,14.5,14.23,14.34,5500,12.6689565289778,12.7215976225885,12.4847127013403,12.58122137296,6268.86672302822,0.0,1.0
2000-06-09,14.25,14.25,13.88,14.0,9300,12.5022597325439,12.5022597325439,12.1776396552779,12.2829218424993,10600.0837316659,0.0,1.0
2000-06-12,14.56,14.56,14.31,14.31,3200,12.7742387161993,12.7742387161993,12.5549008261546,12.5549008261546,3647.34063885276,0.0,1.0
2000-06-13,15.06,15.06,13.88,14.5,20000,13.2129144962885,13.2129144962885,12.1776396552779,12.7215976225885,22795.8789928299,0.0,1.0
2000-06-14,14.63,15.0,14.63,15.0,2400,12.8356533254117,13.1602734026778,12.8356533254117,13.1602734026778,2735.50547913959,0.0,1.0
2000-06-15,14.16,14.5,14.13,14.25,12600,12.4232980921278,12.7215976225885,12.3969775453225,12.5022597325439,14361.4037654828,0.0,1.0
2000-06-16,14.0,14.56,14.0,14.44,21400,12.2829218424993,12.7742387161993,12.2829218424993,12.6689565289778,24391.5905223279,0.0,1.0
2000-06-19,14.06,14.47,13.88,14.25,10000,12.33556293611,12.6952770757832,12.1776396552779,12.5022597325439,11397.9394964149,0.0,1.0
2000-06-20,14.88,15.0,14.44,14.5,7300,13.1164058246689,13.2221832909968,12.7285551147996,12.7814438479636,8281.53698902054,0.07,1.0
2000-06-21,14.5,15.0,14.25,14.69,19600,12.7814438479636,13.2221832909968,12.561074126447,12.9489248363162,22235.3595869594,0.0,1.0
2000-06-22,14.25,14.5,14.25,14.5,11300,12.561074126447,12.7814438479636,12.561074126447,12.7814438479636,12819.3654761551,0.0,1.0
2000-06-23,13.75,14.25,13.75,14.25,33100,12.1203346834138,12.561074126447,12.1203346834138,12.561074126447,37550.5307310384,0.0,1.0
2000-06-26,14.0,14.25,13.88,13.89,10900,12.3407044049304,12.561074126447,12.2349269386024,12.2437417274631,12365.5826274416,0.0,1.0
2000-06-27,14.44,14.5,14.44,14.47,3900,12.7285551147996,12.7814438479636,12.7285551147996,12.7549994813816,4424.3827749562,0.0,1.0
2000-06-28,14.19,14.38,14.19,14.19,4000,12.508185393283,12.6756663816356,12.508185393283,12.508185393283,4537.82848713456,0.0,1.0
2000-06-29,14.31,14.5,14.13,14.13,5700,12.613962859611,12.7814438479636,12.455296660119,12.455296660119,6466.40559416674,0.0,1.0
2000-06-30,13.88,14.41,13.63,14.13,68600,12.2349269386024,12.7021107482176,12.0145572170858,12.455296660119,77823.7585543577,0.0,1.0
2000-07-03,14.94,14.94,13.63,13.63,5600,13.1692945578329,13.1692945578329,12.0145572170858,12.0145572170858,6352.95988198836,0.0,1.0
2000-07-05,14.75,14.75,14.25,14.45,5000,13.0018135694802,13.0018135694802,12.561074126447,12.7373699036603,5672.28560891821,0.0,1.0
2000-07-06,14.94,14.94,13.5,14.5,42600,13.1692945578329,13.1692945578329,11.8999649618972,12.7814438479636,48327.8733879829,0.0,1.0
2000-07-07,13.94,14.63,13.94,14.38,20300,12.2878156717664,12.8960361031523,12.2878156717664,12.6756663816356,23029.4795722079,0.0,1.0
2000-07-10,14.63,14.63,14.0,14.0,1400,12.8960361031523,12.8960361031523,12.3407044049304,12.3407044049304,1588.23997049709,0.0,1.0
2000-07-11,14.44,14.44,13.75,13.88,11200,12.7285551147996,12.7285551147996,12.1203346834138,12.2349269386024,12705.9197639768,0.0,1.0
2000-07-12,14.25,14.5,14.0,14.25,2100,12.561074126447,12.7814438479636,12.3407044049304,12.561074126447,2382.35995574564,0.0,1.0
2000-07-13,14.75,14.75,14.0,14.0,900,13.0018135694802,13.0018135694802,12.3407044049304,12.3407044049304,1021.01140960528,0.0,1.0
2000-07-14,14.44,14.5,14.0,14.5,3500,12.7285551147996,12.7814438479636,12.3407044049304,12.7814438479636,3970.59992624274,0.0,1.0
2000-07-17,14.03,14.22,13.75,14.22,7200,12.3671487715124,12.534629759865,12.1203346834138,12.534629759865,8168.09127684219,0.0,1.0
2000-07-18,14.25,14.5,14.0,14.13,12200,12.561074126447,12.7814438479636,12.3407044049304,12.455296660119,13840.3768857604,0.0,1.0
2000-07-19,14.94,14.94,14.0,14.0,22000,13.1692945578329,13.1692945578329,12.3407044049304,12.3407044049304,24958.05667924,0.0,1.0
2000-07-20,15.0,15.0,14.75,14.88,24800,13.2221832909968,13.2221832909968,13.0018135694802,13.1164058246689,28134.5366202343,0.0,1.0
2000-07-21,14.88,15.0,14.88,15.0,23500,13.1164058246689,13.2221832909968,13.1164058246689,13.2221832909968,26659.7423619154,0.0,1.0
2000-07-24,14.94,15.0,14.75,14.88,10400,13.1692945578329,13.2221832909968,13.0018135694802,13.1164058246689,11798.3540665498,0.0,1.0
2000-07-25,14.38,15.06,14.0,15.0,15900,12.6756663816356,13.2750720241608,12.3407044049304,13.2221832909968,18037.8682363599,0.0,1.0
2000-07-26,14.06,14.06,14.0,14.0,1000,12.3935931380944,12.3935931380944,12.3407044049304,12.3407044049304,1134.45712178364,0.0,1.0
2000-07-27,14.25,14.5,14.06,14.06,8200,12.561074126447,12.7814438479636,12.3935931380944,12.3935931380944,9302.54839862584,0.0,1.0
2000-07-28,14.25,14.31,14.25,14.31,1400,12.561074126447,12.613962859611,12.561074126447,12.613962859611,1588.23997049709,0.0,1.0
2000-07-31,14.75,14.75,14.25,14.25,5400,13.0018135694802,13.0018135694802,12.561074126447,12.561074126447,6126.06845763166,0.0,1.0
2000-08-01,14.31,14.5,14.25,14.31,6700,12.613962859611,12.7814438479636,12.561074126447,12.613962859611,7600.86271595037,0.0,1.0
2000-08-02,14.19,14.31,14.19,14.28,6600,12.508185393283,12.613962859611,12.508185393283,12.587518493029,7487.41700377203,0.0,1.0
2000-08-03,14.5,14.5,14.5,14.5,4300,12.7814438479636,12.7814438479636,12.7814438479636,12.7814438479636,4878.16562366965,0.0,1.0
2000-08-04,14.5,14.5,14.5,14.5,0,12.7814438479636,12.7814438479636,12.7814438479636,12.7814438479636,0,0.0,1.0
2000-08-07,14.5,14.94,14.0,14.5,6800,12.7814438479636,13.1692945578329,12.3407044049304,12.7814438479636,7714.30842812875,0.0,1.0
2000-08-08,14.0,14.0,14.0,14.0,100,12.3407044049304,12.3407044049304,12.3407044049304,12.3407044049304,113.445712178364,0.0,1.0
2000-08-09,14.5,14.5,14.5,14.5,100,12.7814438479636,12.7814438479636,12.7814438479636,12.7814438479636,113.445712178364,0.0,1.0
2000-08-10,13.63,14.06,13.63,14.0,29200,12.0145572170858,12.3935931380944,12.0145572170858,12.3407044049304,33126.1479560823,0.0,1.0
2000-08-11,13.88,13.88,13.81,13.81,600,12.2349269386024,12.2349269386024,12.1732234165778,12.1732234165778,680.674273070184,0.0,1.0
2000-08-14,14.5,14.5,14.44,14.44,800,12.7814438479636,12.7814438479636,12.7285551147996,12.7285551147996,907.565697426912,0.0,1.0
2000-08-15,14.13,14.25,14.13,14.25,5500,12.455296660119,12.561074126447,12.455296660119,12.561074126447,6239.51416981003,0.0,1.0
2000-08-16,14.5,14.5,14.5,14.5,4200,12.7814438479636,12.7814438479636,12.7814438479636,12.7814438479636,4764.71991149129,0.0,1.0
2000-08-17,14.56,14.81,14.5,14.5,3000,12.8343325811276,13.0547023026442,12.7814438479636,12.7814438479636,3403.37136535092,0.0,1.0
2000-08-18,14.94,14.94,14.81,14.81,1500,13.1692945578329,13.1692945578329,13.0547023026442,13.0547023026442,1701.68568267545,0.0,1.0
2000-08-21,14.63,15.0,14.63,14.75,5500,12.8960361031523,13.2221832909968,12.8960361031523,13.0018135694802,6239.51416980999,0.0,1.0
2000-08-22,14.56,14.56,14.56,14.56,7000,12.8343325811276,12.8343325811276,12.8343325811276,12.8343325811276,7941.19985248547,0.0,1.0
2000-08-23,15.0,15.0,14.38,14.5,35000,13.2221832909968,13.2221832909968,12.6756663816356,12.7814438479636,39705.9992624275,0.0,1.0
2000-08-24,14.94,15.06,14.88,14.94,15800,13.1692945578329,13.2750720241608,13.1164058246689,13.1692945578329,17924.4225241814,0.0,1.0
2000-08-25,15.06,15.06,14.69,15.06,7600,13.2750720241608,13.2750720241608,12.9489248363162,13.2750720241608,8621.87412555567,0.0,1.0
2000-08-28,15.0,15.06,15.0,15.06,700,13.2221832909968,13.2750720241608,13.2221832909968,13.2750720241608,794.11998524855,0.0,1.0
2000-08-29,14.88,14.94,14.88,14.94,300,13.1164058246689,13.1692945578329,13.1164058246689,13.1692945578329,340.337136535091,0.0,1.0
2000-08-30,14.88,15.06,14.88,14.88,900,13.1164058246689,13.2750720241608,13.1164058246689,13.1164058246689,1021.01140960527,0.0,1.0
2000-08-31,14.63,15.06,14.63,15.06,7500,12.8960361031523,13.2750720241608,12.8960361031523,13.2750720241608,8508.42841337726,0.0,1.0
2000-09-01,14.88,14.88,14.13,14.63,12600,13.1164058246689,13.1164058246689,12.455296660119,12.8960361031523,14294.1597344738,0.0,1.0
2000-09-05,15.25,15.5,14.78,14.78,75500,13.4425530125135,13.6629227340301,13.0282579360622,13.0282579360622,85651.5126946645,0.0,1.0
2000-09-06,15.06,15.31,15.06,15.31,1500,13.2750720241608,13.4954417456775,13.2750720241608,13.4954417456775,1701.68568267546,0.0,1.0
2000-09-07,14.69,14.81,14.69,14.81,10400,12.9489248363162,13.0547023026442,12.9489248363162,13.0547023026442,11798.3540665499,0.0,1.0
2000-09-08,14.88,14.88,14.64,14.72,5100,13.1164058246689,13.1164058246689,12.9048508920129,12.9753692028982,5785.73132109654,0.0,1.0
2000-09-11,14.94,15.0,14.69,15.0,4300,13.1692945578329,13.2221832909968,12.9489248363162,13.2221832909968,4878.16562366963,0.0,1.0
2000-09-12,14.31,15.0,14.31,15.0,8300,12.613962859611,13.2221832909968,12.613962859611,13.2221832909968,9415.99411080419,0.0,1.0
2000-09-13,14.63,14.63,14.38,14.5,9300,12.8960361031523,12.8960361031523,12.6756663816356,12.7814438479636,10550.4512325878,0.0,1.0
2000-09-14,14.25,14.63,14.13,14.31,14300,12.561074126447,12.8960361031523,12.455296660119,12.613962859611,16222.736841506,0.0,1.0
2000-09-15,14.19,14.38,14.19,14.25,11100,12.508185393283,12.6756663816356,12.508185393283,12.561074126447,12592.4740517984,0.0,1.0
2000-09-18,13.81,14.5,13.81,14.5,3800,12.1732234165778,12.7814438479636,12.1732234165778,12.7814438479636,4310.93706277781,0.0,1.0
2000-09-19,14.0,14.0,14.0,14.0,1700,12.402407926955,12.402407926955,12.402407926955,12.402407926955,1918.98219605193,0.07,1.0
2000-09-20,13.88,14.5,13.75,14.06,18700,12.2961015732954,12.8453510672034,12.1809363568308,12.4555611037849,21108.8041565712,0.0,1.0
2000-09-21,13.88,14.19,13.88,14.19,17200,12.2961015732954,12.5707263202494,12.2961015732954,12.5707263202494,19415.5845718195,0.0,1.0
2000-09-22,13.75,14.0,13.75,13.81,6800,12.1809363568308,12.402407926955,12.1809363568308,12.2340895336607,7675.92878420773,0.0,1.0
2000-09-25,14.0,14.0,13.88,13.88,4600,12.402407926955,12.402407926955,12.2961015732954,12.2961015732954,5192.54005990523,0.0,1.0
2000-09-26,14.0,14.75,14.0,14.19,13600,12.402407926955,13.0668226373276,12.402407926955,12.5707263202494,15351.8575684155,0.0,1.0
2000-09-27,13.55,13.94,13.25,13.88,16100,12.0037591007315,12.3492547501252,11.7379932165825,12.2961015732954,18173.8902096682,0.0,1.0
2000-09-28,13.88,13.88,13.5,13.56,9200,12.2961015732954,12.2961015732954,11.9594647867067,12.0126179635365,10385.0801198104,0.0,1.0
2000-09-29,13.56,13.56,12.75,13.5,25500,12.0126179635365,12.0126179635365,11.2950500763341,11.9594647867067,28784.7329407788,0.0,1.0
2000-10-02,13.33,13.5,13.33,13.44,2700,11.8088641190222,11.9594647867067,11.8088641190222,11.9063116098768,3047.79525255306,0.0,1.0
2000-10-03,12.56,13.19,12.56,13.06,12300,11.1267316830397,11.6848400397526,11.1267316830397,11.5696748232881,13884.4005949639,0.0,1.0
2000-10-04,12.06,12.56,11.25,12.5,25500,10.6837885427913,11.1267316830397,9.96622065558888,11.0735785062099,28784.7329407788,0.0,1.0
2000-10-05,12.06,12.13,11.81,12.11,33500,10.6837885427913,10.7458005824261,10.4623169726671,10.7280828568161,37815.2373927879,0.0,1.0
2000-10-06,12.75,12.75,12.25,12.25,13600,11.2950500763341,11.2950500763341,10.8521069360857,10.8521069360857,15351.8575684153,0.0,1.0
2000-10-09,13.25,13.25,12.63,12.8,16500,11.7379932165825,11.7379932165825,11.1887437226744,11.3393443903589,18625.4154322686,0.0,1.0
2000-10-10,13.0,13.3,13.0,13.3,2100,11.5165216464583,11.7822875306073,11.5165216464583,11.7822875306073,2370.50741865237,0.0,1.0
2000-10-11,12.0,12.44,11.44,12.25,26000,10.6306353659615,11.0204253293801,10.1345390488833,10.8521069360857,29349.1394690294,0.0,1.0
2000-10-12,11.75,12.0,11.75,12.0,8300,10.4091637958373,10.6306353659615,10.4091637958373,10.6306353659615,9369.14836895937,0.0,1.0
2000-10-13,11.75,11.75,11.5,11.75,8400,10.4091637958373,10.4091637958373,10.1876922257131,10.4091637958373,9482.02967460949,0.0,1.0
2000-10-16,12.0,12.0,11.94,12.0,4200,10.6306353659615,10.6306353659615,10.5774821891317,10.6306353659615,4741.01483730474,0.0,1.0
2000-10-17,12.06,12.06,11.88,12.0,10100,10.6837885427913,10.6837885427913,10.5243290123019,10.6306353659615,11401.0118706614,0.0,1.0
2000-10-18,13.75,14.13,12.0,12.0,31400,12.1809363568308,12.5175731434196,10.6306353659615,10.6306353659615,35444.7299741357,0.0,1.0
2000-10-19,13.81,14.13,13.5,14.0,9900,12.2340895336607,12.5175731434196,11.9594647867067,12.402407926955,11175.2492593612,0.0,1.0
2000-10-20,13.63,14.13,13.27,13.27,8200,12.0746300031712,12.5175731434196,11.7557109421924,11.7557109421924,9256.26706330931,0.0,1.0
2000-10-23,13.56,14.81,13.56,14.13,23300,12.0126179635365,13.1199758141574,12.0126179635365,12.5175731434196,26301.3442164763,0.0,1.0
2000-10-24,13.63,14.13,13.56,13.56,21800,12.0746300031712,12.5175731434196,12.0126179635365,12.0126179635365,24608.1246317248,0.0,1.0
2000-10-25,13.75,14.06,13.56,13.58,12300,12.1809363568308,12.4555611037849,12.0126179635365,12.0303356891464,13884.400594964,0.0,1.0
2000-10-26,13.94,14.13,13.88,14.13,8600,12.3492547501252,12.5175731434196,12.2961015732954,12.5175731434196,9707.79228590977,0.0,1.0
2000-10-27,13.63,14.06,13.63,14.06,17700,12.0746300031712,12.4555611037849,12.0746300031712,12.4555611037849,19979.9911000701,0.0,1.0
2000-10-30,13.5,14.05,13.44,14.05,11300,11.9594647867067,12.4467022409799,11.9063116098768,12.4467022409799,12755.5875384627,0.0,1.0
2000-10-31,13.38,13.63,13.25,13.5,14800,11.853158433047,12.0746300031712,11.7379932165825,11.9594647867067,16706.4332362168,0.0,1.0
2000-11-01,13.19,13.19,13.0,13.0,17700,11.6848400397526,11.6848400397526,11.5165216464583,11.5165216464583,19979.9911000701,0.0,1.0
2000-11-02,13.31,13.5,13.0,13.19,16500,11.7911463934123,11.9594647867067,11.5165216464583,11.6848400397526,18625.4154322686,0.0,1.0
2000-11-03,13.0,13.5,13.0,13.22,32400,11.5165216464583,11.9594647867067,11.5165216464583,11.7114166281676,36573.5430306366,0.0,1.0
2000-11-06,12.75,13.38,12.75,13.0,26400,11.2950500763341,11.853158433047,11.2950500763341,11.5165216464583,29800.6646916298,0.0,1.0
2000-11-07,12.75,13.13,12.38,12.75,27300,11.2950500763341,11.6316868629228,10.9672721525502,11.2950500763341,30816.5964424808,0.0,1.0
2000-11-08,12.56,12.69,12.25,12.69,11200,11.1267316830397,11.2418968995043,10.8521069360857,11.2418968995043,12642.7062328126,0.0,1.0
2000-11-09,12.0,12.56,11.25,12.56,18700,10.6306353659615,11.1267316830397,9.96622065558888,11.1267316830397,21108.8041565711,0.0,1.0
2000-11-10,11.94,11.94,11.63,11.91,5600,10.5774821891317,10.5774821891317,10.3028574421777,10.5509056007168,6321.35311640632,0.0,1.0
2000-11-13,11.75,11.75,11.56,11.63,2900,10.4091637958373,10.4091637958373,10.2408454025429,10.3028574421777,3273.55786385328,0.0,1.0
2000-11-14,11.88,12.19,11.88,12.0,89800,10.5243290123019,10.7989537592559,10.5243290123019,10.6306353659615,101367.412473801,0.0,1.0
2000-11-15,11.88,12.0,11.44,12.0,28200,10.5243290123019,10.6306353659615,10.1345390488833,10.6306353659615,31832.5281933318,0.0,1.0
2000-11-16,11.88,12.0,11.56,11.56,12100,10.5243290123019,10.6306353659615,10.2408454025429,10.2408454025429,13658.6379836636,0.0,1.0
2000-11-17,11.5,11.75,11.5,11.75,11200,10.1876922257131,10.4091637958373,10.1876922257131,10.4091637958373,12642.7062328127,0.0,1.0
2000-11-20,11.88,12.0,11.5,11.5,10900,10.5243290123019,10.6306353659615,10.1876922257131,10.1876922257131,12304.0623158623,0.0,1.0
2000-11-21,11.25,12.0,11.25,12.0,7000,9.96622065558888,10.6306353659615,9.96622065558888,10.6306353659615,7901.69139550792,0.0,1.0
2000-11-22,11.25,11.25,11.19,11.19,2800,9.96622065558888,9.96622065558888,9.91306747875907,9.91306747875907,3160.67655820317,0.0,1.0
2000-11-24,12.0,12.0,11.73,11.86,4600,10.6306353659615,10.6306353659615,10.3914460702273,10.5066112866919,5192.54005990519,0.0,1.0
2000-11-27,11.5,11.88,11.5,11.75,34000,10.1876922257131,10.5243290123019,10.1876922257131,10.4091637958373,38379.6439210384,0.0,1.0
2000-11-28,11.5,11.63,11.38,11.63,55100,10.1876922257131,10.3028574421777,10.0813858720535,10.3028574421777,62197.5994132122,0.0,1.0
2000-11-29,11.5,11.69,11.25,11.44,25700,10.1876922257131,10.3560106190075,9.96622065558888,10.1345390488833,29010.495552079,0.0,1.0
2000-11-30,10.19,11.56,10.19,11.56,23400,9.02718119826228,10.2408454025429,9.02718119826228,10.2408454025429,26414.2255221265,0.0,1.0
2000-12-01,11.06,11.25,10.19,10.5,42300,9.79790226229449,9.96622065558888,9.02718119826228,9.30180594521628,47748.7922899979,0.0,1.0
2000-12-04,10.88,11.25,10.81,10.81,10100,9.63844273180507,9.96622065558888,9.57643069217029,9.57643069217029,11401.0118706614,0.0,1.0
2000-12-05,12.0,12.0,10.31,11.03,58600,10.6306353659615,10.6306353659615,9.1334875519219,9.77132567387958,66148.4451109662,0.0,1.0
2000-12-06,11.63,12.0,11.63,12.0,18700,10.3028574421777,10.6306353659615,10.3028574421777,10.6306353659615,21108.8041565711,0.0,1.0
2000-12-07,11.06,11.25,10.69,11.13,5600,9.79790226229449,9.96622065558888,9.47012433851067,9.85991430192926,6321.35311640634,0.0,1.0
2000-12-08,11.75,11.75,11.13,11.13,12500,10.4091637958373,10.4091637958373,9.85991430192926,9.85991430192926,14110.1632062641,0.0,1.0
2000-12-11,11.75,11.75,11.69,11.75,6100,10.4091637958373,10.4091637958373,10.3560106190075,10.4091637958373,6885.75964465689,0.0,1.0
2000-12-12,11.25,11.75,11.25,11.75,8200,9.96622065558888,10.4091637958373,9.96622065558888,10.4091637958373,9256.26706330928,0.0,1.0
2000-12-13,10.81,11.5,10.69,11.25,27300,9.57643069217029,10.1876922257131,9.47012433851067,9.96622065558888,30816.5964424809,0.0,1.0
2000-12-14,10.94,11.5,10.94,11.5,11600,9.69159590863487,10.1876922257131,9.69159590863487,10.1876922257131,13094.2314554131,0.0,1.0
2000-12-15,10.19,11.31,10.14,11.19,35700,9.02718119826228,10.0193738324187,8.98288688423744,9.91306747875907,40298.6261170904,0.0,1.0
2000-12-18,9.469,10.19,9.25,10.19,24900,8.38845719002409,9.02718119826228,8.1944480945953,9.02718119826228,28107.4451068782,0.0,1.0
2000-12-19,8.75,9.125,8.75,9.125,56900,7.81351699398168,8.14838200800946,7.81351699398168,8.14838200800946,63719.7052727326,0.07,1.0
2000-12-20,8.938,9.125,8.75,8.875,64200,7.98139598768094,8.14838200800946,7.81351699398168,7.92513866532427,71894.6410985841,0.0,1.0
2000-12-21,8.75,9.375,8.75,9.0,69200,7.81351699398168,8.37162535069466,7.81351699398168,8.03676033666687,77493.9122121809,0.0,1.0
2000-12-22,8.875,9.063,8.625,9.063,48200,7.92513866532427,8.09301765902354,7.70189532263908,8.09301765902354,53976.973535074,0.0,1.0
2000-12-26,10.0,10.0,8.75,9.03,89100,8.92973370740763,8.92973370740763,7.81351699398168,8.06354953778909,99779.0112442966,0.0,1.0
2000-12-27,9.0,9.656,7.563,9.625,64000,8.03676033666687,8.62255086787281,6.75355760291239,8.59486869337985,71670.6702540402,0.0,1.0
2000-12-28,9.0,9.0,8.75,8.75,180600,8.03676033666687,8.03676033666687,7.81351699398168,7.81351699398168,202245.67262312,0.0,1.0
2000-12-29,8.875,9.5,8.625,9.0,78100,7.92513866532427,8.48324702203725,7.70189532263908,8.03676033666687,87460.6147943834,0.0,1.0
2001-01-02,8.25,8.75,8.031,8.75,6500,7.3670303086113,7.81351699398168,7.17146914041907,7.81351699398168,7279.05244767595,0.0,1.0
2001-01-03,8.125,8.5,8.0,8.5,24500,7.2554086372687,7.59027365129649,7.14378696592611,7.59027365129649,27436.4284566248,0.0,1.0
2001-01-04,9.25,9.5,8.0,8.25,40000,8.26000367935206,8.48324702203725,7.14378696592611,7.3670303086113,44794.1689087751,0.0,1.0
2001-01-05,9.313,10.0,8.75,9.5,27700,8.31626100170873,8.92973370740763,7.81351699398168,8.48324702203725,31019.9619693268,0.0,1.0
2001-01-08,8.625,9.5,8.625,9.438,23400,7.70189532263908,8.48324702203725,7.70189532263908,8.42788267305133,26204.5888116334,0.0,1.0
2001-01-09,8.75,9.25,8.375,9.188,47500,7.81351699398168,8.26000367935206,7.47865197995389,8.20463933036613,53193.0755791704,0.0,1.0
2001-01-10,9.375,9.375,9.063,9.063,21600,8.37162535069466,8.37162535069466,8.09301765902354,8.09301765902354,24188.8512107385,0.0,1.0
2001-01-11,9.063,9.875,8.938,9.5,168500,8.09301765902354,8.81811203606504,7.98139598768094,8.48324702203725,188695.436528215,0.0,1.0
2001-01-12,9.625,9.875,9.375,9.375,16100,8.59486869337985,8.81811203606504,8.37162535069466,8.37162535069466,18029.652985782,0.0,1.0
2001-01-16,9.5,9.938,9.469,9.938,65900,8.48324702203725,8.87436935842171,8.45556484754429,8.87436935842171,73798.393277207,0.0,1.0
2001-01-17,8.625,9.625,8.5,9.5,16000,7.70189532263908,8.59486869337985,7.59027365129649,8.48324702203725,17917.66756351,0.0,1.0
2001-01-18,8.969,9.0,8.625,9.0,5700,8.00907816217391,8.03676033666687,7.70189532263908,8.03676033666687,6383.16906950045,0.0,1.0
2001-01-19,9.12,9.16,8.56,8.66,34200,8.14391714115576,8.17963607598539,7.64385205354093,7.73314939061501,38299.0144170027,0.0,1.0
2001-01-22,8.969,9.313,8.938,9.313,43800,8.00907816217391,8.31626100170873,7.98139598768094,8.31626100170873,49049.6149551087,0.0,1.0
2001-01-23,9.0,9.375,8.938,9.188,58200,8.03676033666687,8.37162535069466,7.98139598768094,8.20463933036613,65175.5157622678,0.0,1.0
2001-01-24,9.672,9.672,9.0,9.047,295600,8.63683844180466,8.63683844180466,8.03676033666687,8.07873008509169,331028.908235848,0.0,1.0
2001-01-25,9.438,9.938,9.063,9.688,89000,8.42788267305133,8.87436935842171,8.09301765902354,8.65112601573652,99667.0258220245,0.0,1.0
2001-01-26,9.438,9.75,9.438,9.75,16500,8.42788267305133,8.70649036472244,8.42788267305133,8.70649036472244,18477.5946748697,0.0,1.0
2001-01-29,9.438,9.75,9.375,9.688,64100,8.42788267305133,8.70649036472244,8.37162535069466,8.65112601573652,71782.655676312,0.0,1.0
2001-01-30,9.188,9.438,9.0,9.313,43500,8.20463933036613,8.42788267305133,8.03676033666687,8.31626100170873,48713.6586882929,0.0,1.0
2001-01-31,9.0,9.375,9.0,9.375,15300,8.03676033666687,8.37162535069466,8.03676033666687,8.37162535069466,17133.7696076065,0.0,1.0
2001-02-01,9.125,9.25,9.0,9.25,17100,8.14838200800946,8.26000367935206,8.03676033666687,8.26000367935206,19149.5072085014,0.0,1.0
2001-02-02,8.875,9.0,8.875,9.0,12300,7.92513866532427,8.03676033666687,7.92513866532427,8.03676033666687,13774.2069394484,0.0,1.0
2001-02-05,8.875,8.969,8.875,8.875,5800,7.92513866532427,8.00907816217391,7.92513866532427,7.92513866532427,6495.15449177239,0.0,1.0
2001-02-06,8.875,9.0,8.75,8.875,12900,7.92513866532427,8.03676033666687,7.81351699398168,7.92513866532427,14446.11947308,0.0,1.0
2001-02-07,8.813,8.938,8.75,8.938,4300,7.86977431633835,7.98139598768094,7.81351699398168,7.98139598768094,4815.37315769332,0.0,1.0
2001-02-08,8.781,9.0,8.438,9.0,521600,7.84119916847464,8.03676033666687,7.53490930231056,8.03676033666687,584115.962570428,0.0,1.0
2001-02-09,8.938,8.938,8.781,8.781,16700,7.98139598768094,7.98139598768094,7.84119916847464,7.84119916847464,18701.5655194136,0.0,1.0
2001-02-12,8.922,9.25,8.75,9.0,24100,7.96710841374909,8.26000367935206,7.81351699398168,8.03676033666687,26988.486767537,0.0,1.0
2001-02-13,9.0,9.5,8.875,8.875,36200,8.03676033666687,8.48324702203725,7.92513866532427,7.92513866532427,40538.7228624415,0.0,1.0
2001-02-14,9.188,9.5,9.094,9.234,22600,8.20463933036613,8.48324702203725,8.1206998335165,8.24571610542021,25308.7054334579,0.0,1.0
2001-02-15,8.594,9.5,8.594,9.5,12200,7.67421314814612,8.48324702203725,7.67421314814612,8.48324702203725,13662.2215171764,0.0,1.0
2001-02-16,8.688,9.0,8.594,9.0,2200,7.75815264499575,8.03676033666687,7.67421314814612,8.03676033666687,2463.67928998263,0.0,1.0
2001-02-20,7.875,8.625,7.5,8.563,56500,7.03216529458351,7.70189532263908,6.69730028055572,7.64653097365316,63271.7635836448,0.0,1.0
2001-02-21,8.031,8.375,7.891,8.375,64600,7.17146914041907,7.47865197995389,7.04645286851536,7.47865197995389,72342.5827876718,0.0,1.0
2001-02-22,8.031,8.5,8.0,8.125,16300,7.17146914041907,7.59027365129649,7.14378696592611,7.2554086372687,18253.6238303259,0.0,1.0
2001-02-23,8.0,8.188,7.813,8.125,38800,7.14378696592611,7.31166595962537,6.97680094559758,7.2554086372687,43450.3438415118,0.0,1.0
2001-02-26,8.0,8.0,7.75,8.0,31300,7.14378696592611,7.14378696592611,6.92054362324092,7.14378696592611,35051.4371711165,0.0,1.0
2001-02-27,8.0,8.156,7.875,8.0,505300,7.14378696592611,7.28309081176167,7.03216529458351,7.14378696592611,565862.338740101,0.0,1.0
2001-02-28,7.875,8.313,7.875,7.875,72700,7.03216529458351,7.42328763096797,7.03216529458351,7.03216529458351,81413.4019916988,0.0,1.0
2001-03-01,7.938,8.125,7.875,7.938,28900,7.08842261694018,7.2554086372687,7.03216529458351,7.08842261694018,32363.78703659,0.0,1.0
2001-03-02,8.25,8.5,7.75,7.875,8400,7.3670303086113,7.59027365129649,6.92054362324092,7.03216529458351,9406.77547084277,0.0,1.0
2001-03-05,8.25,8.469,8.25,8.25,14700,7.3670303086113,7.56259147680352,7.3670303086113,7.3670303086113,16461.8570739748,0.0,1.0
2001-03-06,8.438,8.438,8.375,8.375,11300,7.53490930231056,7.53490930231056,7.47865197995389,7.47865197995389,12654.352716729,0.0,1.0
2001-03-07,8.156,8.5,8.0,8.141,11400,7.28309081176167,7.59027365129649,7.14378696592611,7.26969621120055,12766.3381390009,0.0,1.0
2001-03-08,8.25,8.5,8.25,8.313,25400,7.3670303086113,7.59027365129649,7.3670303086113,7.42328763096797,28444.2972570722,0.0,1.0
2001-03-09,8.0,8.375,7.875,8.094,25000,7.14378696592611,7.47865197995389,7.03216529458351,7.22772646277574,27996.3555679844,0.0,1.0
2001-03-12,7.938,8.188,7.938,8.0,123500,7.08842261694018,7.31166595962537,7.08842261694018,7.14378696592611,138301.996505843,0.0,1.0
2001-03-13,7.938,8.188,7.813,7.938,137200,7.08842261694018,7.31166595962537,6.97680094559758,7.08842261694018,153643.999357099,0.0,1.0
2001-03-14,8.25,8.375,7.875,7.938,149600,7.3670303086113,7.47865197995389,7.03216529458351,7.08842261694018,167530.191718819,0.0,1.0
2001-03-15,8.188,8.313,7.75,8.313,9700,7.31166595962537,7.42328763096797,6.92054362324092,7.42328763096797,10862.585960378,0.0,1.0
2001-03-16,8.0,8.313,7.781,8.172,76300,7.14378696592611,7.42328763096797,6.94822579773388,7.29737838569352,85444.8771934885,0.0,1.0
2001-03-19,8.188,8.25,7.75,7.75,15800,7.31166595962537,7.3670303086113,6.92054362324092,6.92054362324092,17693.6967189662,0.0,1.0
2001-03-20,8.125,8.25,8.0,8.188,49200,7.31791677322056,7.43050010819318,7.20533343824793,7.37465877404676,54626.2020173363,0.07,1.0
2001-03-21,7.938,8.063,7.75,8.063,15000,7.14949210410151,7.26207543907413,6.98016676830268,7.26207543907413,16654.3298833342,0.0,1.0
2001-03-22,8.0,8.0,7.688,7.781,13600,7.20533343824793,7.20533343824793,6.92432543415626,7.00808743537589,15099.9257608897,0.0,1.0
2001-03-23,8.0,8.188,7.875,7.875,3100,7.20533343824793,7.37465877404676,7.09275010327531,7.09275010327531,3441.89484255574,0.0,1.0
2001-03-26,8.0,8.063,7.875,7.938,2900,7.20533343824793,7.26207543907413,7.09275010327531,7.14949210410151,3219.83711077795,0.0,1.0
2001-03-27,8.109,8.25,7.875,8.0,13600,7.30350610634406,7.43050010819318,7.09275010327531,7.20533343824793,15099.9257608897,0.0,1.0
2001-03-28,7.5,8.219,7.5,7.875,9900,6.75500009835744,7.40257944111997,6.75500009835744,7.09275010327531,10991.8577230006,0.0,1.0
2001-03-29,7.625,7.813,7.5,7.563,19400,6.86758343333006,7.03690876912889,6.75500009835744,6.81174209918364,21539.5999824456,0.0,1.0
2001-03-30,7.813,7.813,7.563,7.563,29500,7.03690876912889,7.03690876912889,6.81174209918364,6.81174209918364,32753.515437224,0.0,1.0
2001-04-02,7.688,7.813,7.641,7.656,10400,6.92432543415626,7.03690876912889,6.88199410020656,6.89550410040327,11547.0020524451,0.0,1.0
2001-04-03,7.5,7.688,7.375,7.688,13900,6.75500009835744,6.92432543415626,6.64241676338481,6.92432543415626,15433.0123585564,0.0,1.0
2001-04-04,7.0,7.5,6.844,7.5,27700,6.30466675846694,6.75500009835744,6.16416275642111,6.75500009835744,30754.9958512239,0.0,1.0
2001-04-05,7.125,7.188,7.031,7.031,23200,6.41725009343956,6.47399209426577,6.33258742554015,6.33258742554015,25758.6968862236,0.0,1.0
2001-04-06,7.0,7.188,6.906,7.125,38000,6.30466675846694,6.47399209426577,6.22000409056753,6.41725009343956,42190.9690377801,0.0,1.0
2001-04-09,7.21,7.27,6.87,6.87,25100,6.49380676122095,6.54784676200781,6.18758009009541,6.18758009009541,27868.2453381126,0.0,1.0
2001-04-10,7.01,7.25,7.0,7.24,6000,6.31367342526475,6.52983342841219,6.30466675846694,6.52082676161438,6661.7319533337,0.0,1.0
2001-04-11,7.1,7.16,7.1,7.15,25800,6.39473342644504,6.4487734272319,6.39473342644504,6.43976676043409,28645.4473993349,0.0,1.0
2001-04-12,6.96,7.09,6.96,7.04,84600,6.2686400912757,6.38572675964723,6.2686400912757,6.34069342565818,93930.4205420051,0.0,1.0
2001-04-16,7.0,7.03,6.9,6.99,9100,6.30466675846694,6.33168675886037,6.21460009048884,6.29566009166913,10103.6267958894,0.0,1.0
2001-04-17,7.0,7.05,6.94,7.0,56700,6.30466675846694,6.34970009245599,6.25062675768008,6.30466675846694,62953.3669590034,0.0,1.0
2001-04-18,7.07,7.12,6.76,6.96,84500,6.36771342605161,6.41274676004066,6.0885067553195,6.2686400912757,93819.3916761162,0.0,1.0
2001-04-19,7.1,7.17,7.09,7.17,14700,6.39473342644504,6.45778009402971,6.38572675964723,6.45778009402971,16321.2432856676,0.0,1.0
2001-04-20,7.03,7.15,6.95,7.12,13400,6.33168675886037,6.43976676043409,6.25963342447789,6.41274676004066,14877.8680291119,0.0,1.0
2001-04-23,7.1,7.1,7.05,7.09,60100,6.39473342644504,6.39473342644504,6.34970009245599,6.38572675964723,66728.3483992259,0.0,1.0
2001-04-24,7.08,7.1,7.05,7.1,4600,6.37672009284942,6.39473342644504,6.34970009245599,6.39473342644504,5107.32783088917,0.0,1.0
2001-04-25,7.03,7.08,6.75,7.01,18600,6.33168675886037,6.37672009284942,6.07950008852169,6.31367342526475,20651.3690553345,0.0,1.0
2001-04-26,7.05,7.25,7.05,7.08,68800,6.34970009245599,6.52983342841219,6.34970009245599,6.37672009284942,76387.8597315597,0.0,1.0
2001-04-27,7.1,7.5,7.05,7.12,146700,6.39473342644504,6.75500009835744,6.34970009245599,6.41274676004066,162879.346259009,0.0,1.0
2001-04-30,7.15,7.55,7.09,7.5,39700,6.43976676043409,6.80003343234649,6.38572675964723,6.75500009835744,44078.4597578913,0.0,1.0
2001-05-01,7.9,7.9,7.25,7.3,8700,7.11526677026983,7.11526677026983,6.52983342841219,6.57486676240124,9659.51133233386,0.0,1.0
2001-05-02,8.25,8.25,7.91,7.91,7200,7.43050010819318,7.43050010819318,7.12427343706764,7.12427343706764,7994.07834400044,0.0,1.0
2001-05-03,8.3,8.5,8.01,8.01,11000,7.47553344218223,7.65566677813843,7.21434010504574,7.21434010504574,12213.1752477784,0.0,1.0
2001-05-04,8.21,8.3,8.21,8.3,11400,7.39447344100194,7.47553344218223,7.39447344100194,7.47553344218223,12657.290711334,0.0,1.0
2001-05-07,8.01,8.25,8.01,8.24,1200,7.21434010504574,7.43050010819318,7.21434010504574,7.42149344139537,1332.34639066674,0.0,1.0
2001-05-08,8.3,8.3,8.01,8.01,2100,7.47553344218223,7.47553344218223,7.21434010504574,7.21434010504574,2331.60618366679,0.0,1.0
2001-05-09,8.11,8.3,8.0,8.3,29400,7.30440677302384,7.47553344218223,7.20533343824793,7.47553344218223,32642.4865713351,0.0,1.0
2001-05-10,7.86,8.09,7.65,8.09,25400,7.07924010307859,7.28639343942822,6.89010010032459,7.28639343942822,28201.3319357793,0.0,1.0
2001-05-11,8.0,8.0,7.45,7.95,36400,7.20533343824793,7.20533343824793,6.70996676436839,7.16030010425888,40414.5071835578,0.0,1.0
2001-05-14,7.68,8.21,7.5,8.21,46600,6.91712010071801,7.39447344100194,6.75500009835744,7.39447344100194,51739.4515042251,0.0,1.0
2001-05-15,7.6,8.0,7.6,7.72,42400,6.84506676633553,7.20533343824793,6.84506676633553,6.95314676790925,47076.2391368915,0.0,1.0
2001-05-16,8.01,8.19,7.61,8.0,22400,7.21434010504574,7.37646010740632,6.85407343313335,7.20533343824793,24870.4659591125,0.0,1.0
2001-05-17,8.15,8.26,8.02,8.11,20500,7.34043344021508,7.43950677499099,7.22334677184355,7.30440677302384,22760.9175072235,0.0,1.0
2001-05-18,7.82,8.26,7.82,8.205,45000,7.04321343588735,7.43950677499099,7.04321343588735,7.38997010760303,49962.9896500028,0.0,1.0
2001-05-21,7.98,7.98,7.84,7.97,9700,7.18732010465231,7.18732010465231,7.06122676948297,7.1783134378545,10769.7999912228,0.0,1.0
2001-05-22,8.19,8.25,7.85,7.85,121300,7.37646010740632,7.43050010819318,7.07023343628078,7.07023343628078,134678.01432323,0.0,1.0
2001-05-23,8.21,8.26,8.19,8.25,51700,7.39447344100194,7.43950677499099,7.37646010740632,7.43050010819318,57401.9236645587,0.0,1.0
2001-05-24,8.2,8.49,8.06,8.29,110200,7.38546677420413,7.64666011134062,7.25937343903479,7.46652677538442,122353.810209562,0.0,1.0
2001-05-25,8.1,8.21,7.96,8.01,76300,7.29540010622603,7.39447344100194,7.16930677105669,7.21434010504574,84715.0246732269,0.0,1.0
2001-05-29,7.75,8.2,7.69,8.2,69500,6.98016676830268,7.38546677420413,6.92612676751583,7.38546677420413,77165.061792782,0.0,1.0
2001-05-30,7.8,8.2,7.8,8.0,28600,7.02520010229173,7.38546677420413,7.02520010229173,7.20533343824793,31754.255644224,0.0,1.0
2001-05-31,7.95,8.02,7.86,8.0,75900,7.16030010425888,7.22334677184355,7.07924010307859,7.20533343824793,84270.9092096713,0.0,1.0
2001-06-01,8.2,8.2,7.91,7.96,28900,7.38546677420413,7.38546677420413,7.12427343706764,7.16930677105669,32087.3422418906,0.0,1.0
2001-06-04,8.51,8.58,8.01,8.01,58800,7.66467344493624,7.72772011252091,7.21434010504574,7.21434010504574,65284.9731426702,0.0,1.0
2001-06-05,8.76,8.77,8.25,8.25,184000,7.88984011488149,7.89884678167929,7.43050010819318,7.43050010819318,204293.113235567,0.0,1.0
2001-06-06,9.3,9.33,8.5,8.5,149900,8.37620012196322,8.40322012235665,7.65566677813843,7.65566677813843,166432.269967454,0.0,1.0
2001-06-07,9.4,9.4,9.17,9.26,15900,8.46626678994132,8.46626678994132,8.25911345359169,8.34017345477198,17653.5896763343,0.0,1.0
2001-06-08,9.38,9.4,9.25,9.4,50400,8.4482534563457,8.46626678994132,8.33116678797417,8.46626678994132,55958.5484080031,0.0,1.0
2001-06-11,9.4,9.45,9.15,9.45,46500,8.46626678994132,8.51130012393037,8.24110011999607,8.51130012393037,51628.4226383362,0.0,1.0
2001-06-12,9.35,9.4,9.1,9.1,28300,8.42123345595227,8.46626678994132,8.19606678600702,8.19606678600702,31421.1690465573,0.0,1.0
2001-06-13,9.45,9.45,9.16,9.45,12500,8.51130012393037,8.51130012393037,8.25010678679388,8.51130012393037,13878.6082361119,0.0,1.0
2001-06-14,9.18,9.45,9.1,9.45,11600,8.2681201203895,8.51130012393037,8.19606678600702,8.51130012393037,12879.3484431118,0.0,1.0
2001-06-15,9.15,9.15,8.95,8.96,74300,8.24110011999607,8.24110011999607,8.06096678403987,8.06997345083768,82494.447355449,0.0,1.0
2001-06-18,9.23,9.23,8.95,9.23,11200,8.31315345437855,8.31315345437855,8.06096678403987,8.31315345437855,12435.2329795562,0.0,1.0
2001-06-19,9.39,9.45,9.1,9.2,28500,8.52030679072818,8.57474964562101,8.25716632541283,8.34790441690088,31409.0802799753,0.07,1.0
2001-06-20,9.46,9.46,9.01,9.01,80500,8.58382345476982,8.58382345476982,8.17550204307358,8.17550204307358,88716.8758785267,0.0,1.0
2001-06-21,9.79,9.84,9.405,9.46,62200,8.88325915668039,8.92862820242442,8.53391750445139,8.58382345476982,68548.9401198057,0.0,1.0
2001-06-22,10.24,11.0,9.6,9.8,155000,9.29158056837663,9.98119006368584,8.71085678285309,8.8923329658292,170821.313803374,0.0,1.0
2001-06-25,9.25,10.2,9.2,10.15,73100,8.39327346264491,9.25528533178141,8.34790441690088,9.20991628603739,80561.5357356559,0.0,1.0
2001-06-26,9.31,9.45,9.22,9.25,2500,8.44771631753774,8.57474964562101,8.36605203519849,8.39327346264491,2755.18248069959,0.0,1.0
2001-06-27,10.5,11.49,9.21,9.21,160700,9.52749960624557,10.4258067119773,8.35697822604969,8.35697822604969,177103.129859369,0.0,1.0
2001-06-28,11.04,11.2,10.05,10.62,109400,10.0174853002811,10.1626662466619,9.11917819454933,9.63638531603123,120566.785355413,0.0,1.0
2001-06-29,11.25,11.25,9.75,11.0,108100,10.208035292406,10.208035292406,8.84696392008517,9.98119006368584,119134.09046545,0.0,1.0
2001-07-02,9.72,11.0,9.71,10.2,66500,8.81974249263876,9.98119006368584,8.81066868348995,9.25528533178141,73287.853986609,0.0,1.0
2001-07-03,10.34,10.34,9.75,9.9,72100,9.38231865986469,9.38231865986469,8.84696392008517,8.98307105731725,79459.462743376,0.0,1.0
2001-07-05,10.0,10.0,9.9,9.92,43900,9.0738091488053,9.0738091488053,8.98307105731725,9.00121867561486,48381.0043610848,0.0,1.0
2001-07-06,10.0,10.0,9.85,9.9,49200,9.0738091488053,9.0738091488053,8.93770201157323,8.98307105731725,54221.9912201679,0.0,1.0
2001-07-09,10.24,10.24,9.85,9.85,15200,9.29158056837663,9.29158056837663,8.93770201157323,8.93770201157323,16751.5094826535,0.0,1.0
2001-07-10,9.98,10.0,9.85,9.85,21500,9.0556615305077,9.0738091488053,8.93770201157323,8.93770201157323,23694.5693340164,0.0,1.0
2001-07-11,9.82,10.0,9.46,9.81,107700,8.91048058412681,9.0738091488053,8.58382345476982,8.90140677497801,118693.261268538,0.0,1.0
2001-07-12,10.4,10.5,9.51,9.85,12500,9.43676151475752,9.52749960624557,8.62919250051385,8.93770201157323,13775.9124034979,0.0,1.0
2001-07-13,10.05,10.06,9.96,10.0,16700,9.11917819454933,9.12825200369814,9.03751391221008,9.0738091488053,18404.6189710732,0.0,1.0
2001-07-16,9.95,10.36,9.95,10.36,49300,9.02844010306128,9.40046627816229,9.02844010306128,9.40046627816229,54332.1985193958,0.0,1.0
2001-07-17,10.15,10.15,9.95,9.95,96700,9.20991628603739,9.20991628603739,9.02844010306128,9.02844010306128,106570.45835346,0.0,1.0
2001-07-18,10.25,10.25,9.85,10.03,68600,9.30065437752544,9.30065437752544,8.93770201157323,9.10103057625172,75602.2072703966,0.0,1.0
2001-07-19,10.19,10.3,10.15,10.15,10900,9.2462115226326,9.34602342326946,9.20991628603739,9.20991628603739,12012.5956158502,0.0,1.0
2001-07-20,10.23,10.35,10.05,10.22,49900,9.28250675922783,9.39139246901349,9.11917819454933,9.27343295007902,54993.4423147637,0.0,1.0
2001-07-23,10.23,10.4,10.01,10.01,45400,9.28250675922783,9.43676151475752,9.08288295795411,9.08288295795411,50034.1138495045,0.0,1.0
2001-07-24,9.69,10.11,9.5,10.11,115400,8.79252106519234,9.17362104944216,8.62011869136504,9.17362104944216,127179.223309093,0.0,1.0
2001-07-25,9.99,10.2,9.5,9.55,79000,9.0647353396565,9.25528533178141,8.62011869136504,8.66548773710907,87063.7663901069,0.0,1.0
2001-07-26,9.65,9.85,9.62,9.65,54100,8.75622582859712,8.93770201157323,8.7290044011507,8.75622582859712,59622.148882339,0.0,1.0
2001-07-27,9.65,9.65,9.53,9.55,38800,8.75622582859712,8.75622582859712,8.64734011881145,8.66548773710907,42760.4321004576,0.0,1.0
2001-07-30,9.55,9.67,9.51,9.51,5900,8.66548773710907,8.77437344689473,8.62919250051385,8.62919250051385,6502.23065445102,0.0,1.0
2001-07-31,9.65,9.735,9.55,9.735,10400,8.75622582859712,8.83335320636196,8.66548773710907,8.83335320636196,11461.5591197103,0.0,1.0
2001-08-01,9.99,10.0,9.55,9.6,18600,9.0647353396565,9.0738091488053,8.66548773710907,8.71085678285309,20498.5576564049,0.0,1.0
2001-08-02,9.97,9.97,9.86,9.9,4700,9.04658772135889,9.04658772135889,8.94677582072203,8.98307105731725,5179.74306371522,0.0,1.0
2001-08-03,9.97,9.98,9.85,9.86,28900,9.04658772135889,9.0556615305077,8.93770201157323,8.94677582072203,31849.9094768872,0.0,1.0
2001-08-06,9.9,9.9,9.66,9.78,22700,8.98307105731725,8.98307105731725,8.76529963774592,8.87418534753159,25017.0569247522,0.0,1.0
2001-08-07,9.71,10.0,9.67,9.67,14500,8.81066868348995,9.0738091488053,8.77437344689473,8.77437344689473,15980.0583880576,0.0,1.0
2001-08-08,9.8,9.801,9.8,9.8,600,8.8923329658292,8.89324034674408,8.8923329658292,8.8923329658292,661.243795367901,0.0,1.0
2001-08-09,9.85,9.92,9.75,9.75,12700,8.93770201157323,9.00121867561486,8.84696392008517,8.84696392008517,13996.3270019539,0.0,1.0
2001-08-10,9.9,10.01,9.75,9.75,23100,8.98307105731725,9.08288295795411,8.84696392008517,8.84696392008517,25457.8861216642,0.0,1.0
2001-08-13,10.15,10.23,9.75,9.9,10000,9.20991628603739,9.28250675922783,8.84696392008517,8.98307105731725,11020.7299227983,0.0,1.0
2001-08-14,10.03,10.15,9.85,9.85,4400,9.10103057625172,9.20991628603739,8.93770201157323,8.93770201157323,4849.12116603127,0.0,1.0
2001-08-15,10.0,10.0,9.75,9.88,3500,9.0738091488053,9.0738091488053,8.84696392008517,8.96492343901964,3857.25547297942,0.0,1.0
2001-08-16,9.95,9.98,9.81,9.81,17300,9.02844010306128,9.0556615305077,8.90140677497801,8.90140677497801,19065.8627664411,0.0,1.0
2001-08-17,10.18,10.18,9.75,9.85,2500,9.2371377134838,9.2371377134838,8.84696392008517,8.93770201157323,2755.18248069959,0.0,1.0
2001-08-20,10.05,10.1,9.63,9.92,37900,9.11917819454933,9.16454724029336,8.73807821029951,9.00121867561486,41768.5664074057,0.0,1.0
2001-08-21,10.04,10.1,9.7,9.96,19000,9.11010438540053,9.16454724029336,8.80159487434114,9.03751391221008,20939.3868533168,0.0,1.0
2001-08-22,9.9,10.0,9.1,9.77,77400,8.98307105731725,9.0738091488053,8.25716632541283,8.86511153838278,85300.4496024592,0.0,1.0
2001-08-23,9.89,9.91,9.6,9.71,39300,8.97399724816845,8.99214486646606,8.71085678285309,8.81066868348995,43311.4685965975,0.0,1.0
2001-08-24,10.25,10.68,9.6,9.81,21600,9.30065437752544,9.69082817092407,8.71085678285309,8.90140677497801,23804.7766332444,0.0,1.0
2001-08-27,10.1,10.29,9.86,9.87,90700,9.16454724029336,9.33694961412066,8.94677582072203,8.95584962987084,99958.020399781,0.0,1.0
2001-08-28,10.09,10.2,9.9,9.9,11900,9.15547343114455,9.25528533178141,8.98307105731725,8.98307105731725,13114.66860813,0.0,1.0
2001-08-29,10.4,10.44,9.9,9.9,14100,9.43676151475752,9.47305675135274,8.98307105731725,8.98307105731725,15539.2291911457,0.0,1.0
2001-08-30,10.4,10.4,10.0,10.4,1200,9.43676151475752,9.43676151475752,9.0738091488053,9.43676151475752,1322.4875907358,0.0,1.0
2001-08-31,10.4,10.4,10.35,10.35,600,9.43676151475752,9.43676151475752,9.39139246901349,9.39139246901349,661.2437953679,0.0,1.0
2001-09-04,10.0,10.3,10.0,10.0,14500,9.0738091488053,9.34602342326946,9.0738091488053,9.0738091488053,15980.0583880576,0.0,1.0
2001-09-05,10.35,10.35,10.01,10.01,200,9.39139246901349,9.39139246901349,9.08288295795411,9.08288295795411,220.414598455967,0.0,1.0
2001-09-06,10.23,10.39,10.08,10.35,8600,9.28250675922783,9.42768770560871,9.14639962199575,9.39139246901349,9477.82773360657,0.0,1.0
2001-09-07,10.35,10.35,9.83,9.83,9100,9.39139246901349,9.39139246901349,8.91955439327561,8.91955439327561,10028.8642297465,0.0,1.0
2001-09-10,10.35,10.35,9.48,9.48,400,9.39139246901349,9.39139246901349,8.60197107306743,8.60197107306743,440.829196911934,0.0,1.0
2001-09-17,9.5,10.4,9.01,10.35,6200,8.62011869136504,9.43676151475752,8.17550204307358,9.39139246901349,6832.85255213497,0.0,1.0
2001-09-18,9.36,9.74,9.0,9.0,88800,8.5566020273234,8.9039854429626,8.22750194934943,8.22750194934943,97137.6251163569,0.07,1.0
2001-09-19,9.5,9.6,9.36,9.6,111200,8.68458539097995,8.77600207930605,8.5566020273234,8.77600207930605,121640.809830393,0.0,1.0
2001-09-20,9.45,9.65,9.45,9.65,42300,8.6388770468169,8.82171042346911,8.6388770468169,8.82171042346911,46271.6389912376,0.0,1.0
2001-09-21,9.41,9.45,9.06,9.45,106000,8.60231037148646,8.6388770468169,8.28235196234509,8.6388770468169,115952.570521777,0.0,1.0
2001-09-24,9.46,9.75,9.41,9.41,14400,8.64801871564951,8.91312711179521,8.60231037148646,8.60231037148646,15752.047316166,0.0,1.0
2001-09-25,9.51,9.75,9.46,9.46,34100,8.69372705981256,8.91312711179521,8.64801871564951,8.64801871564951,37301.7231584208,0.0,1.0
2001-09-26,9.5,9.5,9.45,9.48,21600,8.68458539097995,8.68458539097995,8.6388770468169,8.66630205331473,23628.070974249,0.0,1.0
2001-09-27,9.55,9.55,9.55,9.55,800,8.730293735143,8.730293735143,8.730293735143,8.730293735143,875.113739786999,0.0,1.0
2001-09-28,10.4,10.4,9.55,9.58,30300,9.50733558591489,9.50733558591489,8.730293735143,8.75771874164083,33144.9328944326,0.0,1.0
2001-10-01,10.15,10.25,9.66,9.66,4700,9.27879386509963,9.37021055342574,8.83085209230172,8.83085209230172,5141.29322124862,0.0,1.0
2001-10-02,9.95,10.0,9.86,10.0,7300,9.09596048844742,9.14166883261047,9.01368546895393,9.14166883261047,7985.41287555637,0.0,1.0
2001-10-03,9.61,10.47,9.61,10.47,6300,8.78514374813866,9.57132726774317,8.78514374813866,9.57132726774317,6891.52070082262,0.0,1.0
2001-10-04,9.53,10.0,9.52,10.0,3400,8.71201039747778,9.14166883261047,8.70286872864517,9.14166883261047,3719.23339409475,0.0,1.0
2001-10-05,9.89,10.0,9.61,10.0,1900,9.04111047545176,9.14166883261047,8.78514374813866,9.14166883261047,2078.39513199412,0.0,1.0
2001-10-08,9.56,9.61,9.56,9.61,400,8.73943540397561,8.78514374813866,8.73943540397561,8.78514374813866,437.5568698935,0.0,1.0
2001-10-09,10.0,10.0,9.56,9.87,16300,9.14166883261047,9.14166883261047,8.73943540397561,9.02282713778654,17830.4424481601,0.0,1.0
2001-10-10,8.94,9.99,8.94,9.99,48800,8.17265193635376,9.13252716377786,8.17265193635376,9.13252716377786,53381.9381270069,0.0,1.0
2001-10-11,8.95,9.31,8.95,9.31,2000,8.18179360518637,8.51089368316035,8.18179360518637,8.51089368316035,2187.7843494675,0.0,1.0
2001-10-12,8.96,8.96,8.95,8.95,500,8.19093527401898,8.19093527401898,8.18179360518637,8.18179360518637,546.946087366875,0.0,1.0
2001-10-15,9.31,9.31,8.95,8.95,4200,8.51089368316035,8.51089368316035,8.18179360518637,8.18179360518637,4594.34713388174,0.0,1.0
2001-10-16,9.18,9.23,8.95,8.95,25200,8.39205198833641,8.43776033249947,8.18179360518637,8.18179360518637,27566.0828032905,0.0,1.0
2001-10-17,9.1,9.12,9.1,9.1,7100,8.31891863767553,8.33720197534075,8.31891863767553,8.31891863767553,7766.63444060962,0.0,1.0
2001-10-18,9.0,9.1,9.0,9.1,4700,8.22750194934943,8.31891863767553,8.22750194934943,8.31891863767553,5141.29322124862,0.0,1.0
2001-10-19,9.0,9.0,9.0,9.0,13700,8.22750194934943,8.22750194934943,8.22750194934943,8.22750194934943,14986.3227938524,0.0,1.0
2001-10-22,9.0,9.05,9.0,9.0,10400,8.22750194934943,8.27321029351248,8.22750194934943,8.22750194934943,11376.478617231,0.0,1.0
2001-10-23,8.45,9.37,8.45,9.37,6300,7.72471016355585,8.56574369615601,7.72471016355585,8.56574369615601,6891.52070082262,0.0,1.0
2001-10-24,8.09,8.45,8.0,8.33,7000,7.39561008558187,7.72471016355585,7.31333506608838,7.61501013756452,7657.24522313624,0.0,1.0
2001-10-25,8.19,8.25,7.9,7.9,5300,7.48702677390798,7.54187678690364,7.22191837776227,7.22191837776227,5797.62852608887,0.0,1.0
2001-10-26,8.05,8.06,8.05,8.05,1200,7.35904341025143,7.36818507908404,7.35904341025143,7.35904341025143,1312.6706096805,0.0,1.0
2001-10-29,7.89,8.05,7.85,7.95,128100,7.21277670892966,7.35904341025143,7.17621003359922,7.26762672192533,140127.587583393,0.0,1.0
2001-10-30,8.0,8.0,7.95,8.0,200,7.31333506608838,7.31333506608838,7.26762672192533,7.31333506608838,218.77843494675,0.0,1.0
2001-10-31,8.03,8.15,8.0,8.0,1700,7.34076007258621,7.45046009857754,7.31333506608838,7.31333506608838,1859.61669704737,0.0,1.0
2001-11-01,8.5,8.5,8.15,8.15,12500,7.7704185077189,7.7704185077189,7.45046009857754,7.45046009857754,13673.6521841719,0.0,1.0
2001-11-02,8.35,8.35,8.13,8.13,500,7.63329347522974,7.63329347522974,7.43217676091232,7.43217676091232,546.946087366875,0.0,1.0
2001-11-05,8.56,8.65,8.06,8.06,26600,7.82526852071457,7.90754354020806,7.36818507908404,7.36818507908404,29097.5318479177,0.0,1.0
2001-11-06,8.72,8.72,8.3,8.4,12000,7.97153522203633,7.97153522203633,7.58758513106669,7.6790018193928,13126.706096805,0.0,1.0
2001-11-07,8.46,8.72,8.45,8.72,6700,7.73385183238846,7.97153522203633,7.72471016355585,7.97153522203633,7329.07757071612,0.0,1.0
2001-11-08,8.45,8.5,8.45,8.5,39200,7.72471016355585,7.7704185077189,7.72471016355585,7.7704185077189,42880.5732495629,0.0,1.0
2001-11-09,8.45,8.7,8.45,8.579,14700,7.72471016355585,7.95325188437111,7.72471016355585,7.84263769149653,16080.2149685861,0.0,1.0
2001-11-12,8.5,8.6,8.19,8.4,29000,7.7704185077189,7.86183519604501,7.48702677390798,7.6790018193928,31722.8730672787,0.0,1.0
2001-11-13,8.1,8.22,7.7,8.2,9700,7.40475175441448,7.51445178040581,7.03908500111006,7.49616844274059,10610.7540949174,0.0,1.0
2001-11-14,8.29,8.34,7.77,8.18,92300,7.57844346223408,7.62415180639713,7.10307668293834,7.47788510507537,100966.247727925,0.0,1.0
2001-11-15,8.12,8.3,8.09,8.09,17100,7.4230350920797,7.58758513106669,7.39561008558187,7.39561008558187,18705.5561879471,0.0,1.0
2001-11-16,8.011,8.25,8.011,8.22,58900,7.32339090180425,7.54187678690364,7.32339090180425,7.51445178040581,64430.2490918178,0.0,1.0
2001-11-19,7.98,8.1,7.98,8.01,4500,7.29505172842316,7.40475175441448,7.29505172842316,7.32247673492099,4922.51478630187,0.0,1.0
2001-11-20,8.05,8.11,7.55,7.97,11400,7.35904341025143,7.41389342324709,6.90195996862091,7.28591005959055,12470.3707919647,0.0,1.0
2001-11-21,7.45,7.65,6.9,7.65,23400,6.8105432802948,6.99337665694701,6.30775149450123,6.99337665694701,25597.0768887697,0.0,1.0
2001-11-23,7.65,7.85,7.49,7.85,12200,6.99337665694701,7.17621003359922,6.84710995562524,7.17621003359922,13345.4845317517,0.0,1.0
2001-11-26,7.49,7.57,7.38,7.56,30900,6.84710995562524,6.92024330628613,6.74655159846653,6.91110163745352,33801.2681992729,0.0,1.0
2001-11-27,7.6,7.9,7.5,7.64,37600,6.94766831278396,7.22191837776227,6.85625162445785,6.9842349881144,41130.3457699889,0.0,1.0
2001-11-28,7.45,7.65,7.45,7.65,23600,6.8105432802948,6.99337665694701,6.8105432802948,6.99337665694701,25815.8553237165,0.0,1.0
2001-11-29,7.75,7.75,7.41,7.74,3400,7.08479334527312,7.08479334527312,6.77397660496436,7.07565167644051,3719.23339409474,0.0,1.0
2001-11-30,7.45,7.55,7.27,7.5,16100,6.8105432802948,6.90195996862091,6.64599324130781,6.85625162445785,17611.6640132134,0.0,1.0
2001-12-03,7.95,8.0,7.5,8.0,31600,7.26762672192533,7.31333506608838,6.85625162445785,7.31333506608838,34566.9927215864,0.0,1.0
2001-12-04,8.06,8.1,7.89,8.09,30300,7.36818507908404,7.40475175441448,7.21277670892966,7.39561008558187,33144.9328944326,0.0,1.0
2001-12-05,8.1,8.17,8.0,8.1,42200,7.40475175441448,7.46874343624276,7.31333506608838,7.40475175441448,46162.2497737642,0.0,1.0
2001-12-06,8.25,8.26,8.1,8.26,6300,7.54187678690364,7.55101845573625,7.40475175441448,7.55101845573625,6891.52070082262,0.0,1.0
2001-12-07,8.22,8.3,8.15,8.3,22700,7.51445178040581,7.58758513106669,7.45046009857754,7.58758513106669,24831.3523664561,0.0,1.0
2001-12-10,8.15,8.31,8.14,8.14,26300,7.45046009857754,7.5967267998993,7.44131842974493,7.44131842974493,28769.3641954976,0.0,1.0
2001-12-11,8.22,8.38,8.19,8.19,25000,7.51445178040581,7.66071848172758,7.48702677390798,7.48702677390798,27347.3043683437,0.0,1.0
2001-12-12,8.57,8.57,8.21,8.48,3000,7.83441018954718,7.83441018954718,7.5053101115732,7.75213517005368,3281.67652420124,0.0,1.0
2001-12-13,8.53,8.53,8.26,8.26,8600,7.79784351421673,7.79784351421673,7.55101845573625,7.55101845573625,9407.47270271024,0.0,1.0
2001-12-14,8.5,8.54,8.35,8.45,10800,7.7704185077189,7.80698518304934,7.63329347522974,7.72471016355585,11814.0354871245,0.0,1.0
2001-12-17,8.65,8.7,8.25,8.25,97200,7.90754354020806,7.95325188437111,7.54187678690364,7.54187678690364,106326.31938412,0.0,1.0
2001-12-18,8.65,8.75,8.4,8.4,22900,7.90754354020806,7.99896022853416,7.6790018193928,7.6790018193928,25050.1308014028,0.0,1.0
2001-12-19,8.7,8.75,8.53,8.611,135000,7.95325188437111,7.99896022853416,7.79784351421673,7.87189103176088,147675.443589056,0.0,1.0
2001-12-20,8.7,8.75,8.55,8.56,80000,7.95325188437111,7.99896022853416,7.81612685188195,7.82526852071457,87511.3739786999,0.0,1.0
2001-12-21,9.0,9.0,8.59,8.77,18300,8.22750194934943,8.22750194934943,7.8526935272124,8.01724356619938,20018.2267976276,0.0,1.0
2001-12-24,8.81,8.94,8.75,8.75,3400,8.05381024152983,8.17265193635376,7.99896022853416,7.99896022853416,3719.23339409474,0.0,1.0
2001-12-26,8.99,8.99,8.8,8.93,3200,8.21836028051682,8.21836028051682,8.04466857269722,8.16351026752115,3500.45495914799,0.0,1.0
2001-12-27,9.15,9.25,8.9,9.1,44600,8.36462698183858,8.45604367016469,8.13608526102332,8.31891863767553,48787.5909931252,0.0,1.0
2001-12-28,9.25,9.33,8.853,8.853,40100,8.45604367016469,8.52917702082557,8.09311941751005,8.09311941751005,43865.0762068233,0.0,1.0
2001-12-31,10.25,10.25,8.95,9.0,15500,9.37021055342574,9.37021055342574,8.18179360518637,8.22750194934943,16955.3287083731,0.0,1.0
2002-01-02,10.6,10.6,9.91,9.998,23200,9.6901689625671,9.6901689625671,9.05939381311698,9.13984049884395,25378.298453823,0.0,1.0
2002-01-03,10.29,10.65,10.12,10.65,28000,9.40677722875618,9.73587730673015,9.2513688586018,9.73587730673015,30628.980892545,0.0,1.0
2002-01-04,10.5,10.65,10.03,10.03,8200,9.598752274241,9.73587730673015,9.1690938391083,9.1690938391083,8969.91583281674,0.0,1.0
2002-01-07,10.95,11.0,10.23,10.25,42100,10.0101273717085,10.0558357158715,9.35192721576052,9.37021055342574,46052.8605562907,0.0,1.0
2002-01-08,11.1,11.27,10.4,11.0,30100,10.1472524041976,10.302660774352,9.50733558591489,10.0558357158715,32926.1544594859,0.0,1.0
2002-01-09,11.0,11.25,11.0,11.06,18100,10.0558357158715,10.2843774366868,10.0558357158715,10.1106857288672,19799.4483626809,0.0,1.0
2002-01-10,10.8,11.1,10.35,10.95,20500,9.87300233921931,10.1472524041976,9.46162724175184,10.0101273717085,22424.7895820419,0.0,1.0
2002-01-11,11.1,11.1,10.5,10.5,3100,10.1472524041976,10.1472524041976,9.598752274241,9.598752274241,3391.06574167463,0.0,1.0
2002-01-14,9.58,11.2,9.58,10.5,10900,8.75771874164083,10.2386690925237,8.75771874164083,9.598752274241,11923.4247045979,0.0,1.0
2002-01-15,9.95,10.0,9.35,9.66,21400,9.09596048844742,9.14166883261047,8.54746035849079,8.83085209230172,23409.2925393022,0.0,1.0
2002-01-16,10.2,10.2,9.29,9.29,11400,9.32450220926268,9.32450220926268,8.49261034549513,8.49261034549513,12470.3707919647,0.0,1.0
2002-01-17,10.0,10.5,9.95,10.25,9900,9.14166883261047,9.598752274241,9.09596048844742,9.37021055342574,10829.5325298641,0.0,1.0
2002-01-18,10.0,10.0,9.85,10.0,18500,9.14166883261047,9.14166883261047,9.00454380012131,9.14166883261047,20237.0052325744,0.0,1.0
2002-01-22,10.4,10.82,9.45,10.15,59600,9.50733558591489,9.89128567688453,8.6388770468169,9.27879386509963,65195.9736141314,0.0,1.0
2002-01-23,10.4,10.4,10.4,10.4,0,9.50733558591489,9.50733558591489,9.50733558591489,9.50733558591489,0,0.0,1.0
2002-01-24,9.98,10.2,9.9,10.2,23800,9.12338549494525,9.32450220926268,9.05025214428437,9.32450220926268,26034.6337586632,0.0,1.0
2002-01-25,10.1,10.37,9.95,9.98,10400,9.23308552093658,9.47991057941706,9.09596048844742,9.12338549494525,11376.478617231,0.0,1.0
2002-01-28,10.25,10.4,10.25,10.25,6100,9.37021055342574,9.50733558591489,9.37021055342574,9.37021055342574,6672.74226587586,0.0,1.0
2002-01-29,10.25,10.44,10.25,10.4,56700,9.37021055342574,9.54390226124533,9.37021055342574,9.50733558591489,62023.6863074035,0.0,1.0
2002-01-30,10.35,10.49,10.25,10.25,16800,9.46162724175184,9.58961060540839,9.37021055342574,9.37021055342574,18377.388535527,0.0,1.0
2002-01-31,10.35,10.35,10.19,10.33,13300,9.46162724175184,9.46162724175184,9.31536054043007,9.44334390408662,14548.7659239589,0.0,1.0
2002-02-01,10.26,10.35,10.26,10.35,24200,9.37935222225835,9.46162724175184,9.37935222225835,9.46162724175184,26472.1906285567,0.0,1.0
2002-02-04,10.25,10.27,10.25,10.26,3700,9.37021055342574,9.38849389109096,9.37021055342574,9.37935222225835,4047.40104651487,0.0,1.0
2002-02-05,10.2,10.35,10.05,10.25,71500,9.32450220926268,9.46162724175184,9.18737717677353,9.37021055342574,78213.290493463,0.0,1.0
2002-02-06,10.25,10.25,10.2,10.2,12800,9.37021055342574,9.37021055342574,9.32450220926268,9.32450220926268,14001.819836592,0.0,1.0
2002-02-07,10.25,10.25,10.25,10.25,21500,9.37021055342574,9.37021055342574,9.37021055342574,9.37021055342574,23518.6817567756,0.0,1.0
2002-02-08,10.25,10.35,10.0,10.01,41200,9.37021055342574,9.46162724175184,9.14166883261047,9.15081050144308,45068.3575990304,0.0,1.0
2002-02-11,10.35,10.35,10.15,10.35,13000,9.46162724175184,9.46162724175184,9.27879386509963,9.46162724175184,14220.5982715387,0.0,1.0
2002-02-12,10.16,10.16,10.05,10.05,4900,9.28793553393224,9.28793553393224,9.18737717677353,9.18737717677353,5360.07165619537,0.0,1.0
2002-02-13,10.18,10.19,10.05,10.05,6700,9.30621887159746,9.31536054043007,9.18737717677353,9.18737717677353,7329.07757071612,0.0,1.0
2002-02-14,10.05,10.19,10.05,10.09,14800,9.18737717677353,9.31536054043007,9.18737717677353,9.22394385210397,16189.6041860595,0.0,1.0
2002-02-15,10.1,10.45,10.05,10.45,26100,9.23308552093658,9.55304393007794,9.18737717677353,9.55304393007794,28550.5857605508,0.0,1.0
2002-02-19,9.89,10.08,9.7,10.06,36400,9.04111047545176,9.21480218327136,8.86741876763216,9.19651884560614,39817.6751603084,0.0,1.0
2002-02-20,9.51,9.74,9.5,9.74,34000,8.69372705981256,8.9039854429626,8.68458539097995,8.9039854429626,37192.3339409475,0.0,1.0
2002-02-21,9.32,9.95,9.24,9.77,31600,8.52003535199296,9.09596048844742,8.44690200133208,8.93141044946043,34566.9927215865,0.0,1.0
2002-02-22,9.71,9.75,9.25,9.3,27900,8.87656043646477,8.91312711179521,8.45604367016469,8.50175201432774,30519.5916750716,0.0,1.0
2002-02-25,9.31,9.5,8.95,9.5,37800,8.51089368316035,8.68458539097995,8.18179360518637,8.68458539097995,41349.1242049357,0.0,1.0
2002-02-26,9.55,9.56,9.18,9.18,11600,8.730293735143,8.73943540397561,8.39205198833641,8.39205198833641,12689.1492269115,0.0,1.0
2002-02-27,9.82,9.86,9.65,9.7,7200,8.97711879362348,9.01368546895393,8.82171042346911,8.86741876763216,7876.02365808299,0.0,1.0
2002-02-28,10.0,10.0,9.81,9.81,15700,9.14166883261047,9.14166883261047,8.96797712479087,8.96797712479087,17174.1071433199,0.0,1.0
2002-03-01,10.3,10.5,9.85,9.9,67900,9.41591889758879,9.598752274241,9.00454380012131,9.05025214428437,74275.2786644215,0.0,1.0
2002-03-04,10.5,10.55,10.25,10.3,37400,9.598752274241,9.64446061840405,9.37021055342574,9.41591889758879,40911.5673350422,0.0,1.0
2002-03-05,10.55,10.7,10.55,10.6,28900,9.64446061840405,9.78158565089321,9.64446061840405,9.6901689625671,31613.4838498053,0.0,1.0
2002-03-06,10.8,10.8,10.55,10.56,8400,9.87300233921931,9.87300233921931,9.64446061840405,9.65360228723666,9188.69426776349,0.0,1.0
2002-03-07,10.87,11.45,10.72,10.72,43100,9.93699402104758,10.467210813339,9.79986898855843,9.79986898855843,47146.7527310246,0.0,1.0
2002-03-08,10.7,11.0,10.7,11.0,16300,9.78158565089321,10.0558357158715,9.78158565089321,10.0558357158715,17830.4424481601,0.0,1.0
2002-03-11,10.77,10.8,10.75,10.75,8300,9.84557733272148,9.87300233921931,9.82729399505626,9.82729399505626,9079.30505029011,0.0,1.0
2002-03-12,10.99,10.99,10.7,10.84,5900,10.0466940470389,10.0466940470389,9.78158565089321,9.90956901454975,6453.96383092912,0.0,1.0
2002-03-13,11.25,11.25,10.75,10.98,36500,10.2843774366868,10.2843774366868,9.82729399505626,10.0375523782063,39927.0643777818,0.0,1.0
2002-03-14,11.65,11.65,10.86,11.65,40200,10.6500441899912,10.6500441899912,9.92785235221497,10.6500441899912,43974.4654242967,0.0,1.0
2002-03-15,11.35,11.35,11.05,11.05,9100,10.3757941250129,10.3757941250129,10.1015440600346,10.1015440600346,9954.4187900771,0.0,1.0
2002-03-18,11.07,11.38,11.07,11.07,2500,10.1198273976998,10.4032191315107,10.1198273976998,10.1198273976998,2734.73043683437,0.0,1.0
2002-03-19,11.05,11.19,10.7,11.18,25300,10.1015440600346,10.2295274236911,9.78158565089321,10.2203857548585,27675.4720207638,0.0,1.0
2002-03-20,10.99,11.05,10.7,11.05,9800,10.0466940470389,10.1015440600346,9.78158565089321,10.1015440600346,10720.1433123907,0.0,1.0
2002-03-21,11.0,11.0,10.7,11.0,34900,10.0558357158715,10.0558357158715,9.78158565089321,10.0558357158715,38176.8368982079,0.0,1.0
2002-03-22,11.03,11.2,10.9,10.9,10800,10.0832607223694,10.2386690925237,9.96441902754542,9.96441902754542,11814.0354871244,0.0,1.0
2002-03-25,11.77,11.8,10.99,11.1,35500,10.7597442159825,10.7871692224804,10.0466940470389,10.1472524041976,38833.1722030482,0.0,1.0
2002-03-26,12.14,12.35,11.7,11.73,41800,11.0979859627891,11.2899610082739,10.6957525341543,10.7231775406521,45724.6929038708,0.0,1.0
2002-03-27,12.72,13.1,12.13,12.2,54800,11.6282027550805,11.9755861707197,11.0888442939565,11.1528359757848,59945.2911754095,0.0,1.0
2002-03-28,12.8,12.88,12.31,12.88,49200,11.7013361057414,11.7744694564023,11.2533943329435,11.7744694564023,53819.4949969005,0.0,1.0
2002-04-01,12.7,13.15,12.31,13.15,128700,11.6099194174153,12.0212945148828,11.2533943329435,12.0212945148828,140783.922888233,0.0,1.0
2002-04-02,12.65,12.85,12.6,12.85,23700,11.5642110732522,11.7470444499045,11.5185027290892,11.7470444499045,25925.24454119,0.0,1.0
2002-04-03,12.95,13.0,12.54,12.82,71300,11.8384611382306,11.8841694823936,11.4636527160935,11.7196194434066,77994.512058516,0.0,1.0
2002-04-04,12.74,12.86,12.3,12.85,57700,11.6464860927457,11.7561861187371,11.2442526641109,11.7470444499045,63117.5784821375,0.0,1.0
2002-04-05,12.7,12.8,12.0,12.8,17500,11.6099194174153,11.7013361057414,10.9700025991326,11.7013361057414,19143.1130578406,0.0,1.0
2002-04-08,13.31,13.38,12.75,12.76,40600,12.1675612162045,12.2315528980328,11.6556277615784,11.664769430411,44412.0222941903,0.0,1.0
2002-04-09,13.45,13.51,13.14,13.31,52600,12.2955445798611,12.3503945928568,12.0121528460502,12.1675612162045,57538.7283909951,0.0,1.0
2002-04-10,13.3,13.4,13.1,13.4,48300,12.1584195473719,12.249836235698,11.9755861707197,12.249836235698,52834.9920396402,0.0,1.0
2002-04-11,13.5,13.5,13.1,13.3,106900,12.3412529240241,12.3412529240241,11.9755861707197,12.1584195473719,116937.073479038,0.0,1.0
2002-04-12,13.5,13.55,13.35,13.35,57400,12.3412529240241,12.3869612681872,12.204127891535,12.204127891535,62789.4108297174,0.0,1.0
2002-04-15,13.55,13.55,13.33,13.49,35400,12.3869612681872,12.3869612681872,12.1858445538698,12.3321112551915,38723.7829855747,0.0,1.0
2002-04-16,13.55,13.55,13.36,13.4,31600,12.3869612681872,12.3869612681872,12.2132695603676,12.249836235698,34566.9927215864,0.0,1.0
2002-04-17,13.39,13.67,13.15,13.6,64600,12.2406945668654,12.4966612941785,12.0212945148828,12.4326696123502,70665.4344878003,0.0,1.0
2002-04-18,13.3,13.46,13.17,13.3,16800,12.1584195473719,12.3046862486937,12.039577852548,12.1584195473719,18377.388535527,0.0,1.0
2002-04-19,13.2,13.35,13.15,13.2,11100,12.0670028590458,12.204127891535,12.0212945148828,12.0670028590458,12142.2031395446,0.0,1.0
2002-04-22,13.35,13.43,13.35,13.38,1800,12.204127891535,12.2772612421959,12.204127891535,12.2315528980328,1969.00591452074,0.0,1.0
2002-04-23,13.23,13.32,13.19,13.19,10600,12.0944278655437,12.1767028850371,12.0578611902132,12.0578611902132,11595.2570521777,0.0,1.0
2002-04-24,13.6,13.65,12.4,13.19,30600,12.4326696123502,12.4783779565133,11.335669352437,12.0578611902132,33473.1005468528,0.0,1.0
2002-04-25,13.5,13.65,13.0,13.55,26800,12.3412529240241,12.4783779565133,11.8841694823936,12.3869612681872,29316.3102828646,0.0,1.0
2002-04-26,13.5,13.65,13.17,13.5,13900,12.3412529240241,12.4783779565133,12.039577852548,12.3412529240241,15205.1012287992,0.0,1.0
2002-04-29,13.47,13.6,13.4,13.6,11200,12.3138279175263,12.4326696123502,12.249836235698,12.4326696123502,12251.592357018,0.0,1.0
2002-04-30,13.4,13.6,13.4,13.47,18400,12.249836235698,12.4326696123502,12.249836235698,12.3138279175263,20127.616015101,0.0,1.0
2002-05-01,13.56,13.61,13.5,13.6,61800,12.3961029370198,12.4418112811829,12.3412529240241,12.4326696123502,67602.5363985457,0.0,1.0
2002-05-02,13.6,13.64,13.42,13.42,8600,12.4326696123502,12.4692362876807,12.2681195733633,12.2681195733633,9407.47270271027,0.0,1.0
2002-05-03,13.55,13.55,13.4,13.54,15500,12.3869612681872,12.3869612681872,12.249836235698,12.3778195993546,16955.3287083731,0.0,1.0
2002-05-06,13.6,13.6,13.45,13.6,58000,12.4326696123502,12.4326696123502,12.2955445798611,12.4326696123502,63445.7461345576,0.0,1.0
2002-05-07,13.56,13.6,13.4,13.54,43000,12.3961029370198,12.4326696123502,12.249836235698,12.3778195993546,47037.3635135512,0.0,1.0
2002-05-08,13.42,13.45,13.25,13.42,7600,12.2681195733633,12.2955445798611,12.1127112032089,12.2681195733633,8313.58052797646,0.0,1.0
2002-05-09,13.07,13.25,13.07,13.2,25200,11.9481611642219,12.1127112032089,11.9481611642219,12.0670028590458,27566.0828032904,0.0,1.0
2002-05-10,13.06,13.13,13.0,13.02,26700,11.9390194953893,12.0030111772176,11.8841694823936,11.9024528200588,29206.921065391,0.0,1.0
2002-05-13,12.38,13.05,12.38,13.04,48300,11.3173860147718,11.9298778265567,11.3173860147718,11.9207361577241,52834.9920396399,0.0,1.0
2002-05-14,12.65,12.65,11.31,12.35,59400,11.5642110732522,11.5642110732522,10.3392274496824,11.2899610082739,64977.1951791849,0.0,1.0
2002-05-15,12.5,12.75,12.47,12.47,18500,11.4270860407631,11.6556277615784,11.3996610342653,11.3996610342653,20237.0052325743,0.0,1.0
2002-05-16,12.83,13.0,12.39,12.65,34800,11.7287611122392,11.8841694823936,11.3265276836044,11.5642110732522,38067.4476807346,0.0,1.0
2002-05-17,12.52,12.75,12.1,12.75,7400,11.4453693784283,11.6556277615784,11.0614192874587,11.6556277615784,8094.80209302975,0.0,1.0
2002-05-20,13.0,13.0,12.34,12.37,16300,11.8841694823936,11.8841694823936,11.2808193394413,11.3082443459392,17830.4424481601,0.0,1.0
2002-05-21,12.22,12.6,12.22,12.51,35300,11.17111931345,11.5185027290892,11.17111931345,11.4362277095957,38614.3937681013,0.0,1.0
2002-05-22,12.25,12.35,11.9,12.01,121700,11.1985443199478,11.2899610082739,10.8785859108065,10.9791442679652,133126.677665098,0.0,1.0
2002-05-23,11.7,12.23,11.5,12.23,39300,10.6957525341543,11.1802609822826,10.512919157502,11.1802609822826,42989.9624670361,0.0,1.0
2002-05-24,11.19,11.58,11.19,11.58,8500,10.2295274236911,10.5860525081629,10.2295274236911,10.5860525081629,9298.08348523688,0.0,1.0
2002-05-28,10.36,11.49,10.25,11.17,44200,9.47076891058445,10.5037774886694,9.37021055342574,10.2112440860259,48350.0341232317,0.0,1.0
2002-05-29,9.45,10.25,9.321,10.25,36800,8.6388770468169,9.37021055342574,8.52094951887622,9.37021055342574,40255.2320302019,0.0,1.0
2002-05-30,9.2,9.64,9.14,9.31,43200,8.41033532600163,8.8125687546365,8.35548531300597,8.51089368316035,47256.141948498,0.0,1.0
2002-05-31,9.81,10.0,9.25,9.65,24200,8.96797712479087,9.14166883261047,8.45604367016469,8.82171042346911,26472.1906285567,0.0,1.0
2002-06-03,9.6,9.89,8.8,9.8,18900,8.77600207930605,9.04111047545176,8.04466857269722,8.95883545595826,20674.5621024679,0.0,1.0
2002-06-04,9.35,9.51,9.35,9.51,8100,8.54746035849079,8.69372705981256,8.54746035849079,8.69372705981256,8860.52661534337,0.0,1.0
2002-06-05,9.3,9.37,9.25,9.261,4000,8.50175201432774,8.56574369615601,8.45604367016469,8.46609950588056,4375.56869893499,0.0,1.0
2002-06-06,9.28,9.75,9.261,9.261,54800,8.48346867666252,8.91312711179521,8.46609950588056,8.46609950588056,59945.2911754094,0.0,1.0
2002-06-07,9.27,9.34,9.24,9.25,22700,8.47432700782991,8.53831868965818,8.44690200133208,8.45604367016469,24831.3523664561,0.0,1.0
2002-06-10,9.29,9.4,8.67,9.25,64800,8.49261034549513,8.59316870265384,7.92582687787328,8.45604367016469,70884.2129227469,0.0,1.0
2002-06-11,9.12,9.45,8.7,9.17,30100,8.33720197534075,8.6388770468169,7.95325188437111,8.3829103195038,32926.1544594858,0.0,1.0
2002-06-12,8.15,8.19,7.1,7.2,121400,7.45046009857754,7.48702677390798,6.49058487115344,6.58200155947954,132798.510012677,0.0,1.0
2002-06-13,7.61,8.12,7.5,7.55,18000,6.95680998161657,7.4230350920797,6.85625162445785,6.90195996862091,19690.0591452075,0.0,1.0
2002-06-14,7.25,8.05,7.25,7.779,12600,6.62770990364259,7.35904341025143,6.62770990364259,7.11130418488769,13783.0414016452,0.0,1.0
2002-06-17,7.45,7.75,7.35,7.54,20500,6.8105432802948,7.08479334527312,6.7191265919687,6.8928182997883,22424.7895820419,0.0,1.0
2002-06-18,7.59,8.06,7.08,7.46,46700,6.93852664395135,7.36818507908404,6.47230153348822,6.81968494912741,51084.7645600661,0.0,1.0
2002-06-19,7.12,7.86,6.96,7.86,50900,6.50886820881866,7.18535170243183,6.36260150749689,7.18535170243183,55679.1116939478,0.0,1.0
2002-06-20,7.11,7.12,6.95,6.99,20100,6.49972653998605,6.50886820881866,6.35345983866428,6.39002651399472,21987.2327121483,0.0,1.0
2002-06-21,7.45,7.47,7.0,7.11,33000,6.8105432802948,6.82882661796002,6.39916818282733,6.49972653998605,36098.4417662137,0.0,1.0
2002-06-24,8.09,8.73,7.6,7.6,80300,7.39561008558187,7.98067689086894,6.94766831278396,6.94766831278396,87839.5416311201,0.0,1.0
2002-06-25,8.33,9.0,8.09,8.09,62600,7.61501013756452,8.22750194934943,7.39561008558187,7.39561008558187,68477.6501383327,0.0,1.0
2002-06-26,8.25,8.4,8.01,8.33,52300,7.54187678690364,7.6790018193928,7.32247673492099,7.61501013756452,57210.5607385751,0.0,1.0
2002-06-27,8.5,8.5,8.03,8.22,68100,7.7704185077189,7.7704185077189,7.34076007258621,7.51445178040581,74494.0570993683,0.0,1.0
2002-06-28,8.64,8.89,7.57,8.19,532800,7.89840187137545,8.12694359219071,6.92024330628613,7.48702677390798,582825.750698141,0.0,1.0
2002-07-01,8.16,8.51,7.8,8.51,78900,7.45960176741015,7.77956017655151,7.13050168943617,7.77956017655151,86308.0925864927,0.0,1.0
2002-07-02,8.1,8.23,7.78,8.02,56400,7.40475175441448,7.52359344923842,7.11221835177095,7.3316184037536,61695.5186549834,0.0,1.0
2002-07-03,8.0,8.171,7.82,8.101,9900,7.31333506608838,7.46965760312602,7.14878502710139,7.40566592129775,10829.5325298641,0.0,1.0
2002-07-05,8.0,8.001,7.91,8.0,6200,7.31333506608838,7.31424923297164,7.23106004659488,7.31333506608838,6782.13148334924,0.0,1.0
2002-07-08,8.08,8.691,8.08,8.17,19600,7.38646841674926,7.94502438242176,7.38646841674926,7.46874343624276,21440.2866247815,0.0,1.0
2002-07-09,7.99,8.1,7.96,8.08,27400,7.30419339725577,7.40475175441448,7.27676839075794,7.38646841674926,29972.6455877047,0.0,1.0
2002-07-10,7.84,8.45,7.84,7.96,7900,7.16706836476661,7.72471016355585,7.16706836476661,7.27676839075794,8641.74818039661,0.0,1.0
2002-07-11,7.99,8.16,7.9,8.0,29800,7.30419339725577,7.45960176741015,7.22191837776227,7.31333506608838,32597.9868070657,0.0,1.0
2002-07-12,7.73,8.0,7.72,7.89,3500,7.0665100076079,7.31333506608838,7.05736833877529,7.21277670892966,3828.62261156812,0.0,1.0
2002-07-15,7.94,7.94,7.55,7.71,8200,7.25848505309272,7.25848505309272,6.90195996862091,7.04822666994268,8969.91583281673,0.0,1.0
2002-07-16,7.8,8.085,7.38,8.085,21600,7.13050168943617,7.39103925116557,6.74655159846653,7.39103925116557,23628.070974249,0.0,1.0
2002-07-17,7.82,7.979,7.7,7.802,6900,7.14878502710139,7.2941375615399,7.03908500111006,7.13233002320269,7547.85600566287,0.0,1.0
2002-07-18,7.27,8.05,7.23,7.36,11600,6.64599324130781,7.35904341025143,6.60942656597737,6.72826826080131,12689.1492269115,0.0,1.0
2002-07-19,7.2,8.0,7.13,7.2,11400,6.58200155947954,7.31333506608838,6.51800987765127,6.58200155947954,12470.3707919647,0.0,1.0
2002-07-22,7.79,8.0,7.27,7.27,16500,7.12136002060356,7.31333506608838,6.64599324130781,6.64599324130781,18049.2208831068,0.0,1.0
2002-07-23,7.36,7.99,7.36,7.85,11800,6.72826826080131,7.30419339725577,6.72826826080131,7.17621003359922,12907.9276618582,0.0,1.0
2002-07-24,7.95,8.05,7.36,7.58,23300,7.26762672192533,7.35904341025143,6.72826826080131,6.92938497511874,25487.6876712963,0.0,1.0
2002-07-25,7.91,8.26,7.851,8.09,21200,7.23106004659488,7.55101845573625,7.17712420048248,7.39561008558187,23190.5141043555,0.0,1.0
2002-07-26,7.94,8.17,7.75,7.94,28700,7.25848505309272,7.46874343624276,7.08479334527312,7.25848505309272,31394.7054148586,0.0,1.0
2002-07-29,8.82,9.08,7.87,8.0,58100,8.06295191036244,8.30063530001031,7.19449337126444,7.31333506608838,63555.1353520308,0.0,1.0
2002-07-30,8.48,8.8,8.36,8.8,31800,7.75213517005368,8.04466857269722,7.64243514406235,8.04466857269722,34785.7711565332,0.0,1.0
2002-07-31,7.49,8.66,7.49,8.39,21000,6.84710995562524,7.91668520904067,6.84710995562524,7.66986015056019,22971.7356694087,0.0,1.0
2002-08-01,7.999,8.55,7.39,7.39,39000,7.31242089920512,7.81612685188195,6.75569326729914,6.75569326729914,42661.7948146162,0.0,1.0
2002-08-02,8.91,8.91,7.89,8.08,46100,8.14522692985593,8.14522692985593,7.21277670892966,7.38646841674926,50428.4292552258,0.0,1.0
2002-08-05,8.73,8.97,8.45,8.79,13700,7.98067689086894,8.2000769428516,7.72471016355585,8.03552690386461,14986.3227938524,0.0,1.0
2002-08-06,8.79,8.85,8.23,8.23,11600,8.03552690386461,8.09037691686027,7.52359344923842,7.52359344923842,12689.1492269115,0.0,1.0
2002-08-07,8.89,8.9,8.53,8.89,6700,8.12694359219071,8.13608526102332,7.79784351421673,8.12694359219071,7329.07757071612,0.0,1.0
2002-08-08,8.9,9.0,8.51,8.51,10200,8.13608526102332,8.22750194934943,7.77956017655151,7.77956017655151,11157.7001822842,0.0,1.0
2002-08-09,8.58,8.99,8.53,8.63,2900,7.84355185837979,8.21836028051682,7.79784351421673,7.88926020254284,3172.28730672787,0.0,1.0
2002-08-12,8.57,8.66,8.47,8.51,1400,7.83441018954718,7.91668520904067,7.74299350122107,7.77956017655151,1531.44904462725,0.0,1.0
2002-08-13,8.1,8.47,8.08,8.47,5200,7.40475175441448,7.74299350122107,7.38646841674926,7.74299350122107,5688.2393086155,0.0,1.0
2002-08-14,8.0,8.34,7.97,8.33,9900,7.31333506608838,7.62415180639713,7.28591005959055,7.61501013756452,10829.5325298641,0.0,1.0
2002-08-15,8.11,8.46,7.95,8.46,5300,7.41389342324709,7.73385183238846,7.26762672192533,7.73385183238846,5797.62852608887,0.0,1.0
2002-08-16,8.37,8.64,8.071,8.075,6900,7.65157681289497,7.89840187137545,7.37824091479991,7.38189758233296,7547.85600566286,0.0,1.0
2002-08-19,8.63,8.69,8.301,8.59,25200,7.88926020254284,7.9441102155385,7.58849929794995,7.8526935272124,27566.0828032905,0.0,1.0
2002-08-20,7.84,8.64,7.47,8.63,67300,7.16706836476661,7.89840187137545,6.82882661796002,7.88926020254284,73618.9433595813,0.0,1.0
2002-08-21,7.869,8.08,7.76,8.048,6500,7.19357920438118,7.38646841674926,7.09393501410573,7.35721507648491,7110.29913576937,0.0,1.0
2002-08-22,8.16,8.3,7.811,7.94,11800,7.45960176741015,7.58758513106669,7.14055752515204,7.25848505309272,12907.9276618582,0.0,1.0
2002-08-23,7.49,8.24,7.49,8.17,5700,6.84710995562524,7.53273511807103,6.84710995562524,7.46874343624276,6235.18539598237,0.0,1.0
2002-08-26,8.05,8.08,7.43,7.43,9800,7.35904341025143,7.38646841674926,6.79225994262958,6.79225994262958,10720.1433123907,0.0,1.0
2002-08-27,7.53,8.27,7.53,7.96,17500,6.88367663095569,7.56016012456886,6.88367663095569,7.27676839075794,19143.1130578406,0.0,1.0
2002-08-28,6.57,8.01,6.57,7.5,30000,6.00607642302508,7.32247673492099,6.00607642302508,6.85625162445785,32816.7652420125,0.0,1.0
2002-08-29,6.09,7.06,6.08,6.79,78600,5.56727631905978,6.45401819582299,5.55813465022717,6.20719313734251,85979.9249340726,0.0,1.0
2002-08-30,6.26,6.6,5.96,6.3,16300,5.72268468921416,6.03350142952291,5.44843462423584,5.7592513645446,17830.4424481601,0.0,1.0
2002-09-03,5.04,5.91,4.9,5.91,17900,4.60740109163568,5.40272628007279,4.47941772797913,5.40272628007279,19580.6699277341,0.0,1.0
2002-09-04,5.75,5.75,5.0,5.15,123900,5.25645957875102,5.25645957875102,4.57083441630524,4.70795944879439,135533.240449512,0.0,1.0
2002-09-05,5.59,5.78,5.05,5.5,29900,5.11019287742925,5.28388458524885,4.61654276046829,5.02791785793576,32707.3760245391,0.0,1.0
2002-09-06,6.0,6.17,5.461,5.72,26500,5.48500129956628,5.64040966972066,4.99226534948858,5.22903457225319,28988.1426304444,0.0,1.0
2002-09-09,5.46,6.011,5.32,6.0,19400,4.99135118260532,5.49505713528216,4.86336781894877,5.48500129956628,21221.5081898347,0.0,1.0
2002-09-10,5.86,5.98,5.54,5.98,15600,5.35701793590974,5.46671796190106,5.0644845332662,5.46671796190106,17064.7179258465,0.0,1.0
2002-09-11,5.93,5.99,5.723,5.99,32900,5.42100961773801,5.47585963073367,5.23177707290297,5.47585963073367,35989.0525487403,0.0,1.0
2002-09-12,5.96,6.0,5.85,5.85,28700,5.44843462423584,5.48500129956628,5.34787626707713,5.34787626707713,31394.7054148586,0.0,1.0
2002-09-13,5.96,5.97,5.75,5.95,8200,5.44843462423584,5.45757629306845,5.25645957875102,5.43929295540323,8969.91583281674,0.0,1.0
2002-09-16,5.87,6.06,5.75,5.885,15400,5.36615960474235,5.53985131256195,5.25645957875102,5.37987210799126,16845.9394908997,0.0,1.0
2002-09-17,5.77,6.08,5.75,6.0,9800,5.27474291641624,5.55813465022717,5.25645957875102,5.48500129956628,10720.1433123907,0.0,1.0
2002-09-18,5.81,6.03,5.75,5.76,18700,5.31130959174668,5.51242630606412,5.25645957875102,5.26560124758363,20455.7836675211,0.0,1.0
2002-09-19,5.491,6.0,5.43,5.81,46600,5.01969035598641,5.48500129956628,4.96392617610749,5.31130959174668,50975.3753425927,0.0,1.0
2002-09-20,5.5,5.869,5.44,5.85,76200,5.02791785793576,5.36524543785909,4.9730678449401,5.34787626707713,83354.5837147117,0.0,1.0
2002-09-23,5.45,5.5,5.45,5.5,2200,4.98220951377271,5.02791785793576,4.98220951377271,5.02791785793576,2406.56278441425,0.0,1.0
2002-09-24,5.5,5.54,5.44,5.44,5100,5.02791785793576,5.0644845332662,4.9730678449401,4.9730678449401,5578.85009114212,0.0,1.0
2002-09-25,5.5,5.5,5.44,5.48,9700,5.02791785793576,5.02791785793576,4.9730678449401,5.00963452027054,10610.7540949174,0.0,1.0
2002-09-26,5.48,5.5,5.47,5.5,9200,5.00963452027054,5.02791785793576,5.00049285143793,5.02791785793576,10063.8080075505,0.0,1.0
2002-09-27,5.5,5.6,5.43,5.49,58400,5.02791785793576,5.11933454626186,4.96392617610749,5.01877618910315,63883.3030044509,0.0,1.0
2002-09-30,5.26,5.55,5.21,5.55,40800,4.80851780595311,5.07362620209881,4.76280946179006,5.07362620209881,44630.8007291369,0.0,1.0
2002-10-01,5.21,5.33,5.14,5.3,121000,4.76280946179006,4.87250948778138,4.69881777996178,4.84508448128355,132360.953142783,0.0,1.0
2002-10-02,5.31,5.38,5.16,5.34,8800,4.85422615011616,4.91821783194443,4.717101117627,4.88165115661399,9626.25113765699,0.0,1.0
2002-10-03,5.24,5.261,5.01,5.15,19400,4.79023446828789,4.80943197283637,4.57997608513785,4.70795944879439,21221.5081898347,0.0,1.0
2002-10-04,5.08,5.35,5.08,5.34,17600,4.64396776696612,4.8907928254466,4.64396776696612,4.88165115661399,19252.502275314,0.0,1.0
2002-10-07,5.08,5.24,5.08,5.24,5000,4.64396776696612,4.79023446828789,4.64396776696612,4.79023446828789,5469.46087366874,0.0,1.0
2002-10-08,5.05,5.2,5.04,5.1,54500,4.61654276046829,4.75366779295745,4.60740109163568,4.66225110463134,59617.1235229893,0.0,1.0
2002-10-09,5.0,5.1,5.0,5.1,170200,4.57083441630524,4.66225110463134,4.57083441630524,4.66225110463134,186180.448139684,0.0,1.0
2002-10-10,5.01,5.03,4.96,5.01,10200,4.57997608513785,4.59825942280307,4.5342677409748,4.57997608513785,11157.7001822842,0.0,1.0
2002-10-11,5.03,5.03,4.99,5.02,20700,4.59825942280307,4.59825942280307,4.56169274747263,4.58911775397046,22643.5680169886,0.0,1.0
2002-10-14,4.96,5.15,4.96,5.08,3700,4.5342677409748,4.70795944879439,4.5342677409748,4.64396776696612,4047.40104651487,0.0,1.0
2002-10-15,5.135,5.135,5.0,5.015,41700,4.69424694554548,4.69424694554548,4.57083441630524,4.58454691955415,45615.3036863973,0.0,1.0
2002-10-16,5.0,5.08,4.96,5.08,25500,4.57083441630524,4.64396776696612,4.5342677409748,4.64396776696612,27894.2504557106,0.0,1.0
2002-10-17,5.1,5.19,5.08,5.08,2500,4.66225110463134,4.74452612412484,4.64396776696612,4.64396776696612,2734.73043683437,0.0,1.0
2002-10-18,5.01,5.31,5.0,5.09,18400,4.57997608513785,4.85422615011616,4.57083441630524,4.65310943579873,20127.616015101,0.0,1.0
2002-10-21,4.96,4.99,4.96,4.99,1200,4.5342677409748,4.56169274747263,4.5342677409748,4.56169274747263,1312.6706096805,0.0,1.0
2002-10-22,4.96,4.96,4.92,4.92,11400,4.5342677409748,4.5342677409748,4.49770106564435,4.49770106564435,12470.3707919647,0.0,1.0
2002-10-23,5.0,5.04,4.95,4.999,6000,4.57083441630524,4.60740109163568,4.52512607214218,4.56992024942198,6563.35304840249,0.0,1.0
2002-10-24,5.0,5.19,4.99,5.19,8700,4.57083441630524,4.74452612412484,4.56169274747263,4.74452612412484,9516.86192018361,0.0,1.0
2002-10-25,5.02,5.17,4.91,5.15,9300,4.58911775397046,4.72624278645961,4.48855939681174,4.70795944879439,10173.1972250239,0.0,1.0
2002-10-28,4.93,5.099,4.911,5.099,64200,4.50684273447696,4.66133693774808,4.489473563695,4.66133693774808,70227.8776179067,0.0,1.0
2002-10-29,4.9,5.08,4.9,4.911,110800,4.47941772797913,4.64396776696612,4.47941772797913,4.489473563695,121203.252960499,0.0,1.0
2002-10-30,5.04,5.1,4.89,5.1,53200,4.60740109163568,4.66225110463134,4.47027605914652,4.66225110463134,58195.0636958354,0.0,1.0
2002-10-31,4.86,5.09,4.86,5.09,12600,4.44285105264869,4.65310943579873,4.44285105264869,4.65310943579873,13783.0414016452,0.0,1.0
2002-11-01,5.01,5.05,4.86,4.86,12400,4.57997608513785,4.61654276046829,4.44285105264869,4.44285105264869,13564.2629666985,0.0,1.0
2002-11-04,5.01,5.04,4.93,5.04,5200,4.57997608513785,4.60740109163568,4.50684273447696,4.60740109163568,5688.23930861549,0.0,1.0
2002-11-05,5.03,5.04,4.97,5.0,12200,4.59825942280307,4.60740109163568,4.54340940980741,4.57083441630524,13345.4845317517,0.0,1.0
2002-11-06,5.0,5.15,4.97,5.0,47900,4.57083441630524,4.70795944879439,4.54340940980741,4.57083441630524,52397.4351697465,0.0,1.0
2002-11-07,5.0,5.0,4.9,5.0,13700,4.57083441630524,4.57083441630524,4.47941772797913,4.57083441630524,14986.3227938523,0.0,1.0
2002-11-08,4.93,5.1,4.9,4.9,6600,4.50684273447696,4.66225110463134,4.47941772797913,4.47941772797913,7219.68835324275,0.0,1.0
2002-11-11,4.49,5.079,4.49,5.079,4600,4.1046093058421,4.64305360008286,4.1046093058421,4.64305360008286,5031.90400377525,0.0,1.0
2002-11-12,4.38,4.42,4.14,4.42,19800,4.00405094868339,4.04061762401383,3.78465089670074,4.04061762401383,21659.0650597282,0.0,1.0
2002-11-13,4.28,4.9,4.25,4.899,8300,3.91263426035728,4.47941772797913,3.88520925385945,4.47850356109587,9079.30505029012,0.0,1.0
2002-11-14,4.8,4.919,4.3,4.665,8500,4.38800103965303,4.49678689876109,3.9309175980225,4.26458851041279,9298.08348523686,0.0,1.0
2002-11-15,4.36,4.91,4.3,4.79,11600,3.98576761101817,4.48855939681174,3.9309175980225,4.37885937082042,12689.1492269115,0.0,1.0
2002-11-18,4.3,4.88,4.241,4.37,9100,3.9309175980225,4.46113439031391,3.8769817519101,3.99490927985078,9954.41879007712,0.0,1.0
2002-11-19,4.5,4.6,4.3,4.3,26000,4.11375097467471,4.20516766300082,3.9309175980225,3.9309175980225,28441.1965430775,0.0,1.0
2002-11-20,5.0,5.0,4.29,4.4,10400,4.57083441630524,4.57083441630524,3.92177592918989,4.02233428634861,11376.478617231,0.0,1.0
2002-11-21,4.51,4.99,4.49,4.98,5900,4.12289264350732,4.56169274747263,4.1046093058421,4.55255107864002,6453.96383092912,0.0,1.0
2002-11-22,4.52,4.97,4.52,4.96,56100,4.13203431233993,4.54340940980741,4.13203431233993,4.5342677409748,61367.3510025634,0.0,1.0
2002-11-25,4.88,5.0,4.53,4.81,56800,4.46113439031391,4.57083441630524,4.14117598117254,4.39714270848564,62133.0755248769,0.0,1.0
2002-11-26,4.6,4.87,4.39,4.87,44000,4.20516766300082,4.4519927214813,4.013192617516,4.4519927214813,48131.2556882849,0.0,1.0
2002-11-27,4.7,4.75,4.45,4.49,227100,4.29658435132692,4.34229269548997,4.06804263051166,4.1046093058421,248422.912882034,0.0,1.0
2002-11-29,4.7,4.7,4.41,4.5,24300,4.29658435132692,4.29658435132692,4.03147595518122,4.11375097467471,26581.5798460301,0.0,1.0
2002-12-02,4.64,4.75,4.42,4.69,129500,4.24173433833126,4.34229269548997,4.04061762401383,4.28744268249431,141659.03662802,0.0,1.0
2002-12-03,4.44,4.63,4.41,4.63,40600,4.05890096167905,4.23259266949865,4.03147595518122,4.23259266949865,44412.0222941902,0.0,1.0
2002-12-04,4.42,4.75,4.4,4.75,5400,4.04061762401383,4.34229269548997,4.02233428634861,4.34229269548997,5907.01774356224,0.0,1.0
2002-12-05,4.25,4.42,4.2,4.38,13300,3.88520925385945,4.04061762401383,3.8395009096964,4.00405094868339,14548.7659239589,0.0,1.0
2002-12-06,4.26,4.489,4.239,4.239,1000,3.89435092269206,4.10369513895884,3.87515341814358,3.87515341814358,1093.89217473375,0.0,1.0
2002-12-09,4.25,4.55,4.16,4.26,14800,3.88520925385945,4.15945931883777,3.80293423436596,3.89435092269206,16189.6041860595,0.0,1.0
2002-12-10,4.15,4.42,4.04,4.26,187100,3.79379256553335,4.04061762401383,3.69323420837463,3.89435092269206,204667.225892684,0.0,1.0
2002-12-11,4.15,4.17,3.98,4.17,9500,3.79379256553335,3.81207590319857,3.63838419537897,3.81207590319857,10391.9756599706,0.0,1.0
2002-12-12,4.0,4.12,3.79,4.05,491000,3.65666753304419,3.76636755903552,3.46469248755937,3.70237587720724,537101.05779427,0.0,1.0
2002-12-13,3.3,3.97,3.3,3.97,54100,3.01675071476146,3.62924252654636,3.01675071476146,3.62924252654636,59179.5666530957,0.0,1.0
2002-12-16,3.55,3.85,3.351,3.377,34700,3.24529243557672,3.51954250055503,3.06337322580777,3.08714156477256,37958.0584632611,0.0,1.0
2002-12-17,3.721,3.722,3.53,3.53,8700,3.40161497261436,3.40252913949762,3.2270090979115,3.2270090979115,9516.86192018361,0.0,1.0
2002-12-18,3.53,3.76,3.43,3.72,59800,3.2270090979115,3.43726748106154,3.13559240958539,3.4007008057311,65414.7520490781,0.0,1.0
2002-12-19,3.49,3.67,3.36,3.67,7600,3.19044242258106,3.35499246156804,3.07160072775712,3.35499246156804,8313.58052797648,0.0,1.0
2002-12-20,3.73,4.14,3.4,3.79,177400,3.40984247456371,3.78465089670074,3.10816740308756,3.46469248755937,194056.471797767,0.0,1.0
2002-12-23,3.52,3.73,3.44,3.61,30600,3.21786742907889,3.40984247456371,3.144734078418,3.30014244857238,33473.1005468527,0.0,1.0
2002-12-24,3.505,3.6,3.5,3.6,169100,3.20415492582997,3.29100077973977,3.19958409141367,3.29100077973977,184977.166747477,0.0,1.0
2002-12-26,3.5,3.59,3.5,3.51,11300,3.19958409141367,3.28185911090716,3.19958409141367,3.20872576024628,12360.9815744913,0.0,1.0
2002-12-27,3.73,3.74,3.49,3.49,6300,3.40984247456371,3.41898414339632,3.19044242258106,3.19044242258106,6891.52070082261,0.0,1.0
2002-12-30,3.66,3.74,3.56,3.56,9200,3.34585079273543,3.41898414339632,3.25443410440933,3.25443410440933,10063.8080075505,0.0,1.0
2002-12-31,3.821,3.94,3.5,3.55,30900,3.49303166094046,3.60181752004853,3.19958409141367,3.24529243557672,33801.2681992729,0.0,1.0
2003-01-02,3.85,3.85,3.62,3.68,17900,3.51954250055503,3.51954250055503,3.30928411740499,3.36413413040065,19580.6699277341,0.0,1.0
2003-01-03,3.75,3.9,3.7,3.87,27700,3.42812581222893,3.56525084471808,3.38241746806588,3.53782583822025,30300.8132401248,0.0,1.0
2003-01-06,3.78,3.82,3.68,3.82,8100,3.45555081872676,3.4921174940572,3.36413413040065,3.4921174940572,8860.52661534336,0.0,1.0
2003-01-07,3.57,3.68,3.5,3.68,13800,3.26357577324194,3.36413413040065,3.19958409141367,3.36413413040065,15095.7120113257,0.0,1.0
2003-01-08,3.5,3.7,3.5,3.62,13200,3.19958409141367,3.38241746806588,3.19958409141367,3.30928411740499,14439.3767064855,0.0,1.0
2003-01-09,3.51,3.65,3.5,3.59,26200,3.20872576024628,3.33670912390282,3.19958409141367,3.28185911090716,28659.9749780242,0.0,1.0
2003-01-10,3.53,3.65,3.49,3.5,25300,3.2270090979115,3.33670912390282,3.19044242258106,3.19958409141367,27675.4720207638,0.0,1.0
2003-01-13,3.6,3.73,3.51,3.51,18800,3.29100077973977,3.40984247456371,3.20872576024628,3.20872576024628,20565.1728849945,0.0,1.0
2003-01-14,3.55,3.6,3.54,3.58,32300,3.24529243557672,3.29100077973977,3.23615076674411,3.27271744207455,35332.7172439001,0.0,1.0
2003-01-15,3.52,3.58,3.45,3.58,17300,3.21786742907889,3.27271744207455,3.15387574725061,3.27271744207455,18924.3346228938,0.0,1.0
2003-01-16,3.55,3.6,3.5,3.51,14200,3.24529243557672,3.29100077973977,3.19958409141367,3.20872576024628,15533.2688812192,0.0,1.0
2003-01-17,3.55,3.6,3.49,3.6,10900,3.24529243557672,3.29100077973977,3.19044242258106,3.29100077973977,11923.4247045979,0.0,1.0
2003-01-21,3.5,3.55,3.48,3.5,5800,3.19958409141367,3.24529243557672,3.18130075374844,3.19958409141367,6344.57461345573,0.0,1.0
2003-01-22,3.24,3.51,3.24,3.51,12700,2.96190070176579,3.20872576024628,2.96190070176579,3.20872576024628,13892.4306191186,0.0,1.0
2003-01-23,3.12,3.3,3.0,3.3,48400,2.85220067577447,3.01675071476146,2.74250064978314,3.01675071476146,52944.3812571134,0.0,1.0
2003-01-24,2.75,3.13,2.75,3.13,33900,2.51395892896788,2.86134234460708,2.51395892896788,2.86134234460708,37082.9447234741,0.0,1.0
2003-01-27,2.83,2.95,2.57,2.73,24100,2.58709227962876,2.69679230562009,2.34940888998089,2.49567559130266,26362.8014110834,0.0,1.0
2003-01-28,2.779,3.0,2.51,3.0,24000,2.54046976858245,2.74250064978314,2.29455887698523,2.74250064978314,26253.41219361,0.0,1.0
2003-01-29,2.779,3.0,2.51,3.0,32500,2.54046976858245,2.74250064978314,2.29455887698523,2.74250064978314,35551.4956788468,0.0,1.0
2003-01-30,2.57,3.03,2.5,2.82,50200,2.34940888998089,2.76992565628097,2.28541720815262,2.57795061079615,54913.3871716342,0.0,1.0
2003-01-31,2.5,2.61,2.49,2.56,48700,2.28541720815262,2.38597556531133,2.27627553932001,2.34026722114828,53272.5489095335,0.0,1.0
2003-02-03,2.58,2.59,2.48,2.48,7300,2.3585505588135,2.36769222764611,2.2671338704874,2.2671338704874,7985.41287555637,0.0,1.0
2003-02-04,2.55,2.56,2.48,2.56,17600,2.33112555231567,2.34026722114828,2.2671338704874,2.34026722114828,19252.502275314,0.0,1.0
2003-02-05,2.68,2.73,2.51,2.59,48700,2.44996724713961,2.49567559130266,2.29455887698523,2.36769222764611,53272.5489095335,0.0,1.0
2003-02-06,2.59,2.73,2.53,2.73,47700,2.36769222764611,2.49567559130266,2.31284221465045,2.49567559130266,52178.6567347999,0.0,1.0
2003-02-07,2.54,2.64,2.5,2.57,32800,2.32198388348306,2.41340057180917,2.28541720815262,2.34940888998089,35879.663331267,0.0,1.0
2003-02-10,2.63,2.69,2.46,2.5,19300,2.40425890297655,2.45910891597222,2.24885053282218,2.28541720815262,21112.1189723614,0.0,1.0
2003-02-11,2.6,2.66,2.5,2.65,45400,2.37683389647872,2.43168390947439,2.28541720815262,2.42254224064178,49662.7047329123,0.0,1.0
2003-02-12,2.5,2.6,2.48,2.6,27500,2.28541720815262,2.37683389647872,2.2671338704874,2.37683389647872,30082.0348051781,0.0,1.0
2003-02-13,2.319,2.47,2.255,2.46,75500,2.11995300228237,2.25799220165479,2.06144632175366,2.24885053282218,82588.859192398,0.0,1.0
2003-02-14,2.401,2.46,2.3,2.37,63500,2.19491468670977,2.24885053282218,2.10258383150041,2.16657551332868,69462.1530955932,0.0,1.0
2003-02-18,2.549,2.6,2.399,2.6,69200,2.33021138543241,2.37683389647872,2.19308635294325,2.37683389647872,75697.3384915754,0.0,1.0
2003-02-19,2.32,2.44,2.3,2.44,4600,2.12086716916563,2.23056719515696,2.10258383150041,2.23056719515696,5031.90400377524,0.0,1.0
2003-02-20,2.299,2.459,2.28,2.44,15000,2.10166966461715,2.24793636593892,2.08430049383519,2.23056719515696,16408.3826210062,0.0,1.0
2003-02-21,2.3,2.31,2.001,2.27,133100,2.10258383150041,2.11172550033302,1.82924793340536,2.07515882500258,145597.048457062,0.0,1.0
2003-02-24,2.2,2.47,2.2,2.46,11300,2.0111671431743,2.25799220165479,2.0111671431743,2.24885053282218,12360.9815744914,0.0,1.0
2003-02-25,2.359,2.359,2.0,2.29,12300,2.15651967761281,2.15651967761281,1.82833376652209,2.0934421626678,13454.8737492251,0.0,1.0
2003-02-26,2.07,2.18,2.0,2.18,37500,1.89232544835037,1.99288380550908,1.82833376652209,1.99288380550908,41020.9565525155,0.0,1.0
2003-02-27,1.93,2.09,1.83,2.09,829100,1.76434208469382,1.91060878601559,1.67292539636772,1.91060878601559,906946.002071752,0.0,1.0
2003-02-28,1.75,2.0,1.4,1.99,288200,1.59979204570683,1.82833376652209,1.27983363656547,1.81919209768948,315259.724758267,0.0,1.0
2003-03-03,1.73,1.75,1.5,1.75,14800,1.58150870804161,1.59979204570683,1.37125032489157,1.59979204570683,16189.6041860595,0.0,1.0
2003-03-04,1.649,1.89,1.51,1.73,46700,1.50746119049747,1.72777540936338,1.38039199372418,1.58150870804161,51084.764560066,0.0,1.0
2003-03-05,1.601,1.69,1.54,1.69,8900,1.46358118010094,1.54494203271117,1.40781700022201,1.54494203271117,9735.64035513034,0.0,1.0
2003-03-06,1.64,1.64,1.56,1.56,35800,1.49923368854812,1.49923368854812,1.42610033788723,1.42610033788723,39161.3398554681,0.0,1.0
2003-03-07,1.6,1.64,1.55,1.55,54400,1.46266701321768,1.49923368854812,1.41695866905462,1.41695866905462,59507.7343055158,0.0,1.0
2003-03-10,1.55,1.61,1.49,1.61,43800,1.41695866905462,1.47180868205029,1.36210865605896,1.47180868205029,47912.4772533383,0.0,1.0
2003-03-11,1.51,1.6,1.5,1.54,25400,1.38039199372418,1.46266701321768,1.37125032489157,1.40781700022201,27784.8612382372,0.0,1.0
2003-03-12,1.6,1.6,1.5,1.5,42600,1.46266701321768,1.46266701321768,1.37125032489157,1.37125032489157,46599.8066436576,0.0,1.0
2003-03-13,1.55,1.7,1.55,1.6,65400,1.41695866905462,1.55408370154378,1.41695866905462,1.46266701321768,71540.5482275873,0.0,1.0
2003-03-14,1.65,1.8,1.56,1.72,22100,1.50837535738073,1.64550038986989,1.42610033788723,1.572367039209,24175.0170616158,0.0,1.0
2003-03-17,2.0,2.0,1.65,1.65,29400,1.82833376652209,1.82833376652209,1.50837535738073,1.50837535738073,32160.4299371723,0.0,1.0
2003-03-18,2.0,2.001,1.85,1.85,26800,1.82833376652209,1.82924793340536,1.69120873403294,1.69120873403294,29316.3102828645,0.0,1.0
2003-03-19,2.0,2.0,1.85,1.99,10100,1.82833376652209,1.82833376652209,1.69120873403294,1.81919209768948,11048.3109648109,0.0,1.0
2003-03-20,1.99,2.0,1.8,1.81,8300,1.81919209768948,1.82833376652209,1.64550038986989,1.6546420587025,9079.30505029014,0.0,1.0
2003-03-21,2.0,2.01,1.84,2.0,24800,1.82833376652209,1.8374754353547,1.68206706520033,1.82833376652209,27128.525933397,0.0,1.0
2003-03-24,1.87,2.0,1.86,2.0,12300,1.70949207169816,1.82833376652209,1.70035040286555,1.82833376652209,13454.8737492251,0.0,1.0
2003-03-25,1.911,1.911,1.7,1.7,7500,1.74697291391186,1.74697291391186,1.55408370154378,1.55408370154378,8204.19131050312,0.0,1.0
2003-03-26,1.82,1.831,1.8,1.8,7500,1.66378372753511,1.67383956325098,1.64550038986989,1.64550038986989,8204.1913105031,0.0,1.0
2003-03-27,1.78,1.8,1.75,1.8,12800,1.62721705220466,1.64550038986989,1.59979204570683,1.64550038986989,14001.819836592,0.0,1.0
2003-03-28,1.6,1.76,1.6,1.76,32500,1.46266701321768,1.60893371453944,1.46266701321768,1.60893371453944,35551.4956788467,0.0,1.0
2003-03-31,1.61,1.76,1.6,1.61,35700,1.47180868205029,1.60893371453944,1.46266701321768,1.47180868205029,39051.9506379947,0.0,1.0
2003-04-01,1.63,1.67,1.55,1.63,38600,1.49009201971551,1.52665869504595,1.41695866905462,1.49009201971551,42224.2379447226,0.0,1.0
2003-04-02,1.78,1.95,1.64,1.64,19700,1.62721705220466,1.78262542235904,1.49923368854812,1.49923368854812,21549.6758422549,0.0,1.0
2003-04-03,1.81,1.95,1.76,1.95,11100,1.6546420587025,1.78262542235904,1.60893371453944,1.78262542235904,12142.2031395446,0.0,1.0
2003-04-04,1.8,1.92,1.75,1.92,12600,1.64550038986989,1.75520041586121,1.59979204570683,1.75520041586121,13783.0414016452,0.0,1.0
2003-04-07,1.92,1.92,1.8,1.89,19400,1.75520041586121,1.75520041586121,1.64550038986989,1.72777540936338,21221.5081898347,0.0,1.0
2003-04-08,1.81,1.81,1.8,1.81,3800,1.6546420587025,1.6546420587025,1.64550038986989,1.6546420587025,4156.79026398823,0.0,1.0
2003-04-09,1.94,1.99,1.81,1.98,14300,1.77348375352643,1.81919209768948,1.6546420587025,1.81005042885687,15642.6580986926,0.0,1.0
2003-04-10,1.76,1.98,1.7,1.98,29300,1.60893371453944,1.81005042885687,1.55408370154378,1.81005042885687,32051.0407196989,0.0,1.0
2003-04-11,1.7,2.0,1.65,2.0,28100,1.55408370154378,1.82833376652209,1.50837535738073,1.82833376652209,30738.3701100183,0.0,1.0
2003-04-14,1.72,1.75,1.65,1.75,117100,1.572367039209,1.59979204570683,1.50837535738073,1.59979204570683,128094.773661322,0.0,1.0
2003-04-15,1.6,1.89,1.6,1.65,57800,1.46266701321768,1.72777540936338,1.46266701321768,1.50837535738073,63226.9676996105,0.0,1.0
2003-04-16,1.68,1.75,1.56,1.72,25100,1.53580036387856,1.59979204570683,1.42610033788723,1.572367039209,27456.6935858171,0.0,1.0
2003-04-17,1.7,2.0,1.6,1.99,17600,1.55408370154378,1.82833376652209,1.46266701321768,1.81919209768948,19252.502275314,0.0,1.0
2003-04-21,1.58,1.601,1.3,1.6,41800,1.44438367555245,1.46358118010094,1.18841694823936,1.46266701321768,45724.6929038709,0.0,1.0
2003-04-22,1.53,1.6,1.47,1.52,34200,1.3986753313894,1.46266701321768,1.34382531839374,1.38953366255679,37411.1123758943,0.0,1.0
2003-04-23,1.52,1.52,1.46,1.52,20200,1.38953366255679,1.38953366255679,1.33468364956113,1.38953366255679,22096.6219296218,0.0,1.0
2003-04-24,1.41,1.51,1.3,1.51,71500,1.28897530539808,1.38039199372418,1.18841694823936,1.38039199372418,78213.2904934628,0.0,1.0
2003-04-25,1.36,1.58,1.32,1.4,32600,1.24326696123502,1.44438367555245,1.20670028590458,1.27983363656547,35660.8848963203,0.0,1.0
2003-04-28,1.429,1.5,1.33,1.33,39400,1.30634447618004,1.37125032489157,1.21584195473719,1.21584195473719,43099.3516845096,0.0,1.0
2003-04-29,1.48,1.58,1.41,1.58,19100,1.35296698722635,1.44438367555245,1.28897530539808,1.44438367555245,20893.3405374146,0.0,1.0
2003-04-30,1.54,1.57,1.5,1.5,18900,1.40781700022201,1.43524200671984,1.37125032489157,1.37125032489157,20674.5621024679,0.0,1.0
2003-05-01,1.7,1.7,1.54,1.57,33000,1.55408370154378,1.55408370154378,1.40781700022201,1.43524200671984,36098.4417662137,0.0,1.0
2003-05-02,1.949,2.0,1.72,1.72,58900,1.78171125547578,1.82833376652209,1.572367039209,1.572367039209,64430.2490918179,0.0,1.0
2003-05-05,1.84,2.0,1.8,2.0,75500,1.68206706520033,1.82833376652209,1.64550038986989,1.82833376652209,82588.8591923979,0.0,1.0
2003-05-06,1.91,1.92,1.82,1.841,22400,1.7460587470286,1.75520041586121,1.66378372753511,1.68298123208359,24503.184714036,0.0,1.0
2003-05-07,1.73,1.9,1.73,1.9,30200,1.58150870804161,1.73691707819599,1.58150870804161,1.73691707819599,33035.5436769592,0.0,1.0
2003-05-08,1.65,1.73,1.5,1.73,37600,1.50837535738073,1.58150870804161,1.37125032489157,1.58150870804161,41130.3457699889,0.0,1.0
2003-05-09,1.69,1.8,1.61,1.61,25500,1.54494203271117,1.64550038986989,1.47180868205029,1.47180868205029,27894.2504557106,0.0,1.0
2003-05-12,1.94,1.94,1.61,1.811,62400,1.77348375352643,1.77348375352643,1.47180868205029,1.65555622558576,68258.871703386,0.0,1.0
2003-05-13,1.85,1.97,1.66,1.97,39300,1.69120873403294,1.80090876002426,1.51751702621334,1.80090876002426,42989.9624670363,0.0,1.0
2003-05-14,1.76,1.9,1.64,1.9,36700,1.60893371453944,1.73691707819599,1.49923368854812,1.73691707819599,40145.8428127287,0.0,1.0
2003-05-15,1.71,1.88,1.67,1.87,11500,1.56322537037639,1.71863374053077,1.52665869504595,1.70949207169816,12579.7600094381,0.0,1.0
2003-05-16,1.55,1.779,1.5,1.66,78300,1.41695866905462,1.6263028853214,1.37125032489157,1.51751702621334,85651.7572816527,0.0,1.0
2003-05-19,1.6,1.75,1.55,1.64,24700,1.46266701321768,1.59979204570683,1.41695866905462,1.49923368854812,27019.1367159235,0.0,1.0
2003-05-20,1.6,1.8,1.41,1.64,25400,1.46266701321768,1.64550038986989,1.28897530539808,1.49923368854812,27784.8612382371,0.0,1.0
2003-05-21,1.53,1.65,1.5,1.65,20800,1.3986753313894,1.50837535738073,1.37125032489157,1.50837535738073,22752.957234462,0.0,1.0
2003-05-22,1.59,1.61,1.51,1.52,14900,1.45352534438507,1.47180868205029,1.38039199372418,1.38953366255679,16298.9934035328,0.0,1.0
2003-05-23,1.57,1.589,1.5,1.58,19400,1.43524200671984,1.4526111775018,1.37125032489157,1.44438367555245,21221.5081898348,0.0,1.0
2003-05-27,1.65,1.65,1.56,1.62,32300,1.50837535738073,1.50837535738073,1.42610033788723,1.4809503508829,35332.7172439,0.0,1.0
2003-05-28,1.97,2.09,1.69,1.7,151400,1.80090876002426,1.91060878601559,1.54494203271117,1.55408370154378,165615.27525469,0.0,1.0
2003-05-29,2.1,2.721,1.87,1.91,130900,1.9197504548482,2.48744808935331,1.70949207169816,1.7460587470286,143190.485672648,0.0,1.0
2003-05-30,2.05,2.22,1.91,2.2,29400,1.87404211068515,2.02945048083953,1.7460587470286,2.0111671431743,32160.4299371722,0.0,1.0
2003-06-02,2.2,2.25,2.02,2.2,32600,2.0111671431743,2.05687548733736,1.84661710418732,2.0111671431743,35660.8848963203,0.0,1.0
2003-06-03,2.17,2.24,2.03,2.03,20300,1.98374213667647,2.04773381850475,1.85575877301993,1.85575877301993,22206.0111470951,0.0,1.0
2003-06-04,2.49,2.49,2.11,2.23,23300,2.27627553932001,2.27627553932001,1.92889212368081,2.03859214967214,25487.6876712963,0.0,1.0
2003-06-05,2.46,2.55,2.28,2.28,32700,2.24885053282218,2.33112555231567,2.08430049383519,2.08430049383519,35770.2741137935,0.0,1.0
2003-06-06,2.28,2.5,2.28,2.5,21000,2.08430049383519,2.28541720815262,2.08430049383519,2.28541720815262,22971.7356694087,0.0,1.0
2003-06-09,2.05,2.34,2.02,2.28,26700,1.87404211068515,2.13915050683085,1.84661710418732,2.08430049383519,29206.921065391,0.0,1.0
2003-06-10,2.3,2.44,2.1,2.15,13100,2.10258383150041,2.23056719515696,1.9197504548482,1.96545879901125,14329.9874890121,0.0,1.0
2003-06-11,2.41,2.42,2.25,2.42,15500,2.20314218865912,2.21228385749173,2.05687548733736,2.21228385749173,16955.3287083731,0.0,1.0
2003-06-12,2.28,2.48,2.25,2.48,30400,2.08430049383519,2.2671338704874,2.05687548733736,2.2671338704874,33254.3221119059,0.0,1.0
2003-06-13,2.24,2.37,2.06,2.25,154200,2.04773381850475,2.16657551332868,1.88318377951776,2.05687548733736,168678.173343944,0.0,1.0
2003-06-16,2.52,2.56,2.29,2.45,31600,2.30370054581784,2.34026722114828,2.0934421626678,2.23970886398957,34566.9927215865,0.0,1.0
2003-06-17,2.5,2.57,2.35,2.54,31300,2.28541720815262,2.34940888998089,2.14829217566346,2.32198388348306,34238.8250691663,0.0,1.0
2003-06-18,2.539,2.55,2.35,2.53,58900,2.3210697165998,2.33112555231567,2.14829217566346,2.31284221465045,64430.2490918178,0.0,1.0
2003-06-19,2.431,2.55,2.37,2.4,47500,2.22233969320761,2.33112555231567,2.16657551332868,2.19400051982651,51959.878299853,0.0,1.0
2003-06-20,2.5,2.6,2.45,2.509,29400,2.28541720815262,2.37683389647872,2.23970886398957,2.29364471010197,32160.4299371722,0.0,1.0
2003-06-23,2.38,2.52,2.37,2.51,50900,2.17571718216129,2.30370054581784,2.16657551332868,2.29455887698523,55679.1116939479,0.0,1.0
2003-06-24,2.41,2.53,2.34,2.38,28900,2.20314218865912,2.31284221465045,2.13915050683085,2.17571718216129,31613.4838498054,0.0,1.0
2003-06-25,2.58,2.69,2.32,2.35,29100,2.3585505588135,2.45910891597222,2.12086716916563,2.14829217566346,31832.2622847521,0.0,1.0
2003-06-26,2.36,2.59,2.24,2.59,34000,2.15743384449607,2.36769222764611,2.04773381850475,2.36769222764611,37192.3339409475,0.0,1.0
2003-06-27,2.51,2.61,2.36,2.36,105200,2.29455887698523,2.38597556531133,2.15743384449607,2.15743384449607,115077.45678199,0.0,1.0
2003-06-30,2.41,2.61,2.305,2.52,288300,2.20314218865912,2.38597556531133,2.10715466591671,2.30370054581784,315369.11397574,0.0,1.0
2003-07-01,2.511,2.56,2.33,2.55,39800,2.29547304386849,2.34026722114828,2.13000883799824,2.33112555231567,43536.9085544032,0.0,1.0
2003-07-02,2.55,2.56,2.44,2.46,48500,2.33112555231567,2.34026722114828,2.23056719515696,2.24885053282218,53053.7704745868,0.0,1.0
2003-07-03,2.6,2.65,2.49,2.49,45400,2.37683389647872,2.42254224064178,2.27627553932001,2.27627553932001,49662.7047329123,0.0,1.0
2003-07-07,2.75,2.8,2.58,2.62,30600,2.51395892896788,2.55966727313093,2.3585505588135,2.39511723414394,33473.1005468527,0.0,1.0
2003-07-08,3.3,3.58,2.79,2.79,134400,3.01675071476146,3.27271744207455,2.55052560429832,2.55052560429832,147019.108284216,0.0,1.0
2003-07-09,3.48,3.58,3.33,3.38,246700,3.18130075374844,3.27271744207455,3.04417572125929,3.08988406542234,269863.199506816,0.0,1.0
2003-07-10,3.3,3.5,3.25,3.5,31000,3.01675071476146,3.19958409141367,2.9710423705984,3.19958409141367,33910.6574167462,0.0,1.0
2003-07-11,3.3,3.37,3.24,3.37,45500,3.01675071476146,3.08074239658973,2.96190070176579,3.08074239658973,49772.0939503855,0.0,1.0
2003-07-14,3.26,3.33,3.15,3.2,91800,2.98018403943101,3.04417572125929,2.8796256822723,2.92533402643535,100419.301640558,0.0,1.0
2003-07-15,3.21,3.28,3.15,3.25,45100,2.93447569526796,2.99846737709623,2.8796256822723,2.9710423705984,49334.5370804921,0.0,1.0
2003-07-16,3.0,3.17,2.85,3.17,252700,2.74250064978314,2.89790901993752,2.60537561729398,2.89790901993752,276426.552555219,0.0,1.0
2003-07-17,2.93,3.04,2.9,2.9,9200,2.67850896795487,2.77906732511358,2.65108396145704,2.65108396145704,10063.8080075505,0.0,1.0
2003-07-18,2.82,2.94,2.8,2.94,84400,2.57795061079615,2.68765063678748,2.55966727313093,2.68765063678748,92324.4995475285,0.0,1.0
2003-07-21,2.9,2.979,2.75,2.83,5000,2.65108396145704,2.72330314523466,2.51395892896788,2.58709227962876,5469.46087366874,0.0,1.0
2003-07-22,3.44,3.459,3.0,3.25,40900,3.144734078418,3.16210324919996,2.74250064978314,2.9710423705984,44740.1899466104,0.0,1.0
2003-07-23,3.32,3.47,3.1,3.47,106000,3.03503405242668,3.17215908491583,2.83391733810925,3.17215908491583,115952.570521777,0.0,1.0
2003-07-24,3.36,3.36,3.05,3.05,6600,3.07160072775712,3.07160072775712,2.78820899394619,2.78820899394619,7219.68835324274,0.0,1.0
2003-07-25,3.63,3.64,3.26,3.35,18400,3.3184257862376,3.32756745507021,2.98018403943101,3.06245905892451,20127.616015101,0.0,1.0
2003-07-28,3.75,3.869,3.5,3.63,54500,3.42812581222893,3.53691167133699,3.19958409141367,3.3184257862376,59617.1235229893,0.0,1.0
2003-07-29,3.69,3.87,3.5,3.87,13700,3.37327579923326,3.53782583822025,3.19958409141367,3.53782583822025,14986.3227938524,0.0,1.0
2003-07-30,3.27,3.8,3.25,3.6,56900,2.98932570826362,3.47383415639198,2.9710423705984,3.29100077973977,62242.4647423504,0.0,1.0
2003-07-31,3.47,3.7,3.41,3.59,12000,3.17215908491583,3.38241746806588,3.11730907192017,3.28185911090716,13126.706096805,0.0,1.0
2003-08-01,3.65,3.79,3.65,3.69,30700,3.33670912390282,3.46469248755937,3.33670912390282,3.37327579923326,33582.4897643261,0.0,1.0
2003-08-04,3.76,3.85,3.54,3.54,17400,3.43726748106154,3.51954250055503,3.23615076674411,3.23615076674411,19033.7238403672,0.0,1.0
2003-08-05,3.86,3.95,3.72,3.8,20400,3.52868416938764,3.61095918888114,3.4007008057311,3.47383415639198,22315.4003645685,0.0,1.0
2003-08-06,3.85,3.95,3.7,3.9,36200,3.51954250055503,3.61095918888114,3.38241746806588,3.56525084471808,39598.8967253617,0.0,1.0
2003-08-07,3.75,3.9,3.75,3.85,221600,3.42812581222893,3.56525084471808,3.42812581222893,3.51954250055503,242406.505920999,0.0,1.0
2003-08-08,3.59,3.78,3.52,3.7,58800,3.28185911090716,3.45555081872676,3.21786742907889,3.38241746806588,64320.8598743444,0.0,1.0
2003-08-11,3.5,3.79,3.5,3.76,60600,3.19958409141367,3.46469248755937,3.19958409141367,3.43726748106154,66289.8657888651,0.0,1.0
2003-08-12,3.5,3.59,3.45,3.5,124300,3.19958409141367,3.28185911090716,3.15387574725061,3.19958409141367,135970.797319405,0.0,1.0
2003-08-13,3.4,3.9,3.4,3.57,23300,3.10816740308756,3.56525084471808,3.10816740308756,3.26357577324194,25487.6876712963,0.0,1.0
2003-08-14,3.68,3.7,3.39,3.39,7000,3.36413413040065,3.38241746806588,3.09902573425495,3.09902573425495,7657.24522313625,0.0,1.0
2003-08-15,3.79,3.79,3.55,3.71,7200,3.46469248755937,3.46469248755937,3.24529243557672,3.39155913689849,7876.02365808299,0.0,1.0
2003-08-18,3.72,3.749,3.7,3.71,8200,3.4007008057311,3.42721164534567,3.38241746806588,3.39155913689849,8969.91583281673,0.0,1.0
2003-08-19,3.8,3.8,3.6,3.68,43200,3.47383415639198,3.47383415639198,3.29100077973977,3.36413413040065,47256.1419484979,0.0,1.0
2003-08-20,3.84,3.85,3.83,3.83,35400,3.51040083172242,3.51954250055503,3.50125916288981,3.50125916288981,38723.7829855747,0.0,1.0
2003-08-21,3.9302,4.08,3.7,3.7,75000,3.59285868459257,3.72980088370507,3.38241746806588,3.38241746806588,82041.9131050311,0.0,1.0
2003-08-22,3.9,3.96,3.85,3.9,22200,3.56525084471808,3.62010085771375,3.51954250055503,3.56525084471808,24284.4062790892,0.0,1.0
2003-08-25,4.09,4.1,3.9,3.9,9200,3.73894255253768,3.74808422137029,3.56525084471808,3.56525084471808,10063.8080075505,0.0,1.0
2003-08-26,4.05,4.1,4.049,4.1,21200,3.70237587720724,3.74808422137029,3.70146171032398,3.74808422137029,23190.5141043555,0.0,1.0
2003-08-27,4.1,4.22,4.0,4.1,39500,3.74808422137029,3.85778424736162,3.65666753304419,3.74808422137029,43208.7409019831,0.0,1.0
2003-08-28,4.1,4.15,4.0,4.12,20200,3.74808422137029,3.79379256553335,3.65666753304419,3.76636755903552,22096.6219296217,0.0,1.0
2003-08-29,4.19,4.201,3.99,3.99,12600,3.83035924086379,3.84041507657966,3.64752586421158,3.64752586421158,13783.0414016452,0.0,1.0
2003-09-02,4.6,4.77,4.23,4.23,34700,4.20516766300082,4.3605760331552,3.86692591619423,3.86692591619423,37958.0584632611,0.0,1.0
2003-09-03,4.55,4.75,4.45,4.7,34500,4.15945931883777,4.34229269548997,4.06804263051166,4.29658435132692,37739.2800283143,0.0,1.0
2003-09-04,4.45,4.48,4.4,4.42,4000,4.06804263051166,4.09546763700949,4.02233428634861,4.04061762401383,4375.568698935,0.0,1.0
2003-09-05,4.16,4.42,4.0,4.38,44400,3.80293423436596,4.04061762401383,3.65666753304419,4.00405094868339,48568.8125581784,0.0,1.0
2003-09-08,4.22,4.24,4.05,4.05,15900,3.85778424736162,3.87606758502684,3.70237587720724,3.70237587720724,17392.8855782666,0.0,1.0
2003-09-09,4.0,4.36,3.8,4.23,134300,3.65666753304419,3.98576761101817,3.47383415639198,3.86692591619423,146909.719066742,0.0,1.0
2003-09-10,4.0,4.23,3.8,3.88,71700,3.65666753304419,3.86692591619423,3.47383415639198,3.54696750705286,78432.0689284098,0.0,1.0
2003-09-11,4.17,4.23,4.01,4.22,5000,3.81207590319857,3.86692591619423,3.6658092018768,3.85778424736162,5469.46087366874,0.0,1.0
2003-09-12,4.14,4.17,4.1,4.17,9900,3.78465089670074,3.81207590319857,3.74808422137029,3.81207590319857,10829.5325298641,0.0,1.0
2003-09-15,4.25,4.3,4.06,4.06,25600,3.88520925385945,3.9309175980225,3.71151754603985,3.71151754603985,28003.639673184,0.0,1.0
2003-09-16,4.381,4.44,4.16,4.3,74100,4.00496511556665,4.05890096167905,3.80293423436596,3.9309175980225,81057.4101477707,0.0,1.0
2003-09-17,4.29,4.44,4.22,4.439,11300,3.92177592918989,4.05890096167905,3.85778424736162,4.05798679479579,12360.9815744914,0.0,1.0
2003-09-18,4.32,4.36,4.29,4.36,8100,3.94920093568772,3.98576761101817,3.92177592918989,3.98576761101817,8860.52661534337,0.0,1.0
2003-09-19,4.5,4.6,4.25,4.54,120100,4.11375097467471,4.20516766300082,3.88520925385945,4.15031765000515,131376.450185523,0.0,1.0
2003-09-22,4.53,4.6,4.391,4.58,45900,4.14117598117254,4.20516766300082,4.01410678439926,4.1868843253356,50209.6508202791,0.0,1.0
2003-09-23,4.6,4.65,4.53,4.53,37600,4.20516766300082,4.25087600716387,4.14117598117254,4.14117598117254,41130.3457699889,0.0,1.0
2003-09-24,4.8,4.8,4.48,4.48,75200,4.38800103965303,4.38800103965303,4.09546763700949,4.09546763700949,82260.6915399778,0.0,1.0
2003-09-25,4.799,4.84,4.63,4.8,30600,4.38708687276977,4.42456771498347,4.23259266949865,4.38800103965303,33473.1005468527,0.0,1.0
2003-09-26,4.75,4.78,4.65,4.75,37600,4.34229269548997,4.36971770198781,4.25087600716387,4.34229269548997,41130.345769989,0.0,1.0
2003-09-29,4.739,4.8,4.58,4.8,21800,4.3322368597741,4.38800103965303,4.1868843253356,4.38800103965303,23846.8494091957,0.0,1.0
2003-09-30,4.72,4.73,4.61,4.69,15800,4.31486768899214,4.32400935782475,4.21430933183343,4.28744268249431,17283.4963607932,0.0,1.0
2003-10-01,4.69,4.79,4.62,4.62,6200,4.28744268249431,4.37885937082042,4.22345100066604,4.22345100066604,6782.13148334924,0.0,1.0
2003-10-02,4.58,4.68,4.58,4.68,9500,4.1868843253356,4.2783010136617,4.1868843253356,4.2783010136617,10391.9756599706,0.0,1.0
2003-10-03,4.59,4.64,4.58,4.58,5000,4.19602599416821,4.24173433833126,4.1868843253356,4.1868843253356,5469.46087366874,0.0,1.0
2003-10-06,4.79,4.8,4.64,4.64,8500,4.37885937082042,4.38800103965303,4.24173433833126,4.24173433833126,9298.08348523686,0.0,1.0
2003-10-07,4.66,4.79,4.6,4.79,2200,4.26001767599648,4.37885937082042,4.20516766300082,4.37885937082042,2406.56278441425,0.0,1.0
2003-10-08,4.8,4.8,4.6,4.76,3200,4.38800103965303,4.38800103965303,4.20516766300082,4.35143436432258,3500.45495914799,0.0,1.0
2003-10-09,4.8,4.8,4.74,4.8,17300,4.38800103965303,4.38800103965303,4.33315102665736,4.38800103965303,18924.3346228938,0.0,1.0
2003-10-10,4.8,4.8,4.72,4.72,4300,4.38800103965303,4.38800103965303,4.31486768899214,4.31486768899214,4703.73635135512,0.0,1.0
2003-10-13,4.96,4.97,4.73,4.88,77500,4.5342677409748,4.54340940980741,4.32400935782475,4.46113439031391,84776.6435418654,0.0,1.0
2003-10-14,5.0,5.0,4.82,4.82,71400,4.57083441630524,4.57083441630524,4.40628437731825,4.40628437731825,78103.9012759896,0.0,1.0
2003-10-15,5.25,5.25,4.95,4.95,53600,4.7993761371205,4.7993761371205,4.52512607214218,4.52512607214218,58632.6205657289,0.0,1.0
2003-10-16,5.2,5.24,5.14,5.24,17900,4.75366779295745,4.79023446828789,4.69881777996178,4.79023446828789,19580.6699277341,0.0,1.0
2003-10-17,5.15,5.24,5.001,5.11,35500,4.70795944879439,4.79023446828789,4.5717485831885,4.67139277346395,38833.1722030481,0.0,1.0
2003-10-20,5.25,5.3,5.011,5.24,14200,4.7993761371205,4.84508448128355,4.58089025202111,4.79023446828789,15533.2688812192,0.0,1.0
2003-10-21,5.682,5.94,5.19,5.2,117900,5.19429623068927,5.43015128657062,4.74452612412484,4.75366779295745,128969.887401109,0.0,1.0
2003-10-22,5.63,5.87,5.61,5.7,28800,5.1467595527597,5.36615960474235,5.12847621509448,5.21075123458797,31504.0946323319,0.0,1.0
2003-10-23,5.51,5.65,5.48,5.6,51500,5.03705952676837,5.16504289042492,5.00963452027054,5.11933454626186,56335.4469987881,0.0,1.0
2003-10-24,5.46,5.6,5.43,5.59,67400,4.99135118260532,5.11933454626186,4.96392617610749,5.11019287742925,73728.3325770546,0.0,1.0
2003-10-27,5.4,5.75,5.4,5.5,45400,4.93650116960966,5.25645957875102,4.93650116960966,5.02791785793576,49662.7047329121,0.0,1.0
2003-10-28,5.25,5.43,5.16,5.37,42500,4.7993761371205,4.96392617610749,4.717101117627,4.90907616311182,46490.4174261843,0.0,1.0
2003-10-29,5.1,5.3,5.1,5.3,40200,4.66225110463134,4.84508448128355,4.66225110463134,4.84508448128355,43974.4654242967,0.0,1.0
2003-10-30,5.0,5.2,4.85,5.09,97400,4.57083441630524,4.75366779295745,4.43370938381608,4.65310943579873,106545.097819067,0.0,1.0
2003-10-31,5.4,5.56,4.85,4.85,55600,4.93650116960966,5.08276787093142,4.43370938381608,4.43370938381608,60820.4049151964,0.0,1.0
2003-11-03,6.2,6.93,5.46,5.57,340500,5.66783467621849,6.33517650099906,4.99135118260532,5.09190953976403,372470.285496842,0.0,1.0
2003-11-04,6.021,6.5,5.97,6.42,67600,5.50419880411477,5.94208474119681,5.45757629306845,5.86895139053592,73947.1110120013,0.0,1.0
2003-11-05,6.021,6.5,6.0,6.11,50400,5.50419880411477,5.94208474119681,5.48500129956628,5.585559656725,55132.1656065809,0.0,1.0
2003-11-06,6.15,6.22,6.001,6.01,71200,5.62212633205544,5.68611801388371,5.48591546644955,5.49414296839889,77885.1228410429,0.0,1.0
2003-11-07,6.289,6.45,6.03,6.2,64300,5.74919552882873,5.89637639703376,5.51242630606412,5.66783467621849,70337.26683538,0.0,1.0
2003-11-10,6.21,6.45,6.18,6.33,64200,5.6769763450511,5.89637639703376,5.64955133855327,5.78667637104243,70227.8776179067,0.0,1.0
2003-11-11,6.0,6.4,5.92,6.4,47300,5.48500129956628,5.8506680528707,5.4118679489054,5.8506680528707,51741.0998649064,0.0,1.0
2003-11-12,6.01,6.16,5.97,6.09,77200,5.49414296839889,5.63126800088805,5.45757629306845,5.56727631905978,84448.4758894455,0.0,1.0
2003-11-13,6.012,6.06,5.97,6.01,27300,5.49597130216542,5.53985131256195,5.45757629306845,5.49414296839889,29863.2563702313,0.0,1.0
2003-11-14,6.0,6.19,6.0,6.02,63300,5.48500129956628,5.65869300738588,5.48500129956628,5.5032846372315,69243.3746606464,0.0,1.0
2003-11-17,6.0,6.6,5.89,6.0,167800,5.48500129956628,6.03350142952291,5.38444294240757,5.48500129956628,183555.106920323,0.0,1.0
2003-11-18,6.13,6.26,6.1,6.1,67100,5.60384299439022,5.72268468921416,5.57641798789239,5.57641798789239,73400.1649246345,0.0,1.0
2003-11-19,6.15,6.2,6.01,6.01,36300,5.62212633205544,5.66783467621849,5.49414296839889,5.49414296839889,39708.2859428351,0.0,1.0
2003-11-20,6.23,6.25,6.06,6.17,46000,5.69525968271633,5.71354302038155,5.53985131256195,5.64040966972066,50319.0400377524,0.0,1.0
2003-11-21,6.2,6.3,6.1,6.19,55100,5.66783467621849,5.7592513645446,5.57641798789239,5.65869300738588,60273.4588278296,0.0,1.0
2003-11-24,6.0,6.3,5.97,6.3,37900,5.48500129956628,5.7592513645446,5.45757629306845,5.7592513645446,41458.5134224091,0.0,1.0
2003-11-25,6.18,6.5,6.1,6.18,82800,5.64955133855327,5.94208474119681,5.57641798789239,5.64955133855327,90574.2720679544,0.0,1.0
2003-11-26,6.16,6.24,6.15,6.2,41000,5.63126800088805,5.70440135154894,5.62212633205544,5.66783467621849,44849.5791640837,0.0,1.0
2003-11-28,6.16,6.19,6.06,6.15,40900,5.63126800088805,5.65869300738588,5.53985131256195,5.62212633205544,44740.1899466103,0.0,1.0
2003-12-01,6.18,6.3,6.05,6.17,182400,5.64955133855327,5.7592513645446,5.53070964372934,5.64040966972066,199525.932671436,0.0,1.0
2003-12-02,6.23,6.5,6.17,6.27,216100,5.69525968271633,5.94208474119681,5.64040966972066,5.73182635804677,236390.098959963,0.0,1.0
2003-12-03,6.24,6.5,6.21,6.21,35900,5.70440135154894,5.94208474119681,5.6769763450511,5.6769763450511,39270.7290729415,0.0,1.0
2003-12-04,6.5,6.5,6.2,6.2,56000,5.94208474119681,5.94208474119681,5.66783467621849,5.66783467621849,61257.9617850899,0.0,1.0
2003-12-05,6.45,6.6,6.29,6.44,287800,5.89637639703376,6.03350142952291,5.75010969571199,5.88723472820115,314822.167888373,0.0,1.0
2003-12-08,6.35,6.5,6.25,6.25,100800,5.80495970870765,5.94208474119681,5.71354302038155,5.71354302038155,110264.331213162,0.0,1.0
2003-12-09,6.45,6.58,6.4,6.4,255200,5.89637639703376,6.01521809185769,5.8506680528707,5.8506680528707,279161.282992052,0.0,1.0
2003-12-10,6.52,6.6,6.31,6.31,60000,5.96036807886203,6.03350142952291,5.76839303337721,5.76839303337721,65633.5304840249,0.0,1.0
2003-12-11,6.62,6.75,6.42,6.48,47900,6.05178476718813,6.17062646201207,5.86895139053592,5.92380140353159,52397.4351697466,0.0,1.0
2003-12-12,7.21,7.3,6.6,6.66,113200,6.59114322831215,6.67341824780565,6.03350142952291,6.08835144251857,123828.59417986,0.0,1.0
2003-12-15,7.5,7.8,7.09,7.3,136800,6.85625162445785,7.13050168943617,6.48144320232083,6.67341824780565,149644.449503577,0.0,1.0
2003-12-16,7.46,7.63,7.35,7.51,42300,6.81968494912741,6.97509331928179,6.7191265919687,6.86539329329046,46271.6389912376,0.0,1.0
2003-12-17,7.47,7.5,7.3,7.3,16400,6.82882661796002,6.85625162445785,6.67341824780565,6.67341824780565,17939.8316656335,0.0,1.0
2003-12-18,7.49,7.54,7.4,7.4,26600,6.84710995562524,6.8928182997883,6.76483493613175,6.76483493613175,29097.5318479177,0.0,1.0
2003-12-19,7.65,7.65,7.49,7.5,42000,6.99337665694701,6.99337665694701,6.84710995562524,6.85625162445785,45943.4713388175,0.0,1.0
2003-12-22,7.4,7.6,7.3,7.53,97700,6.76483493613175,6.94766831278396,6.67341824780565,6.88367663095569,106873.265471487,0.0,1.0
2003-12-23,7.3,7.42,7.09,7.41,56400,6.67341824780565,6.78311827379697,6.48144320232083,6.77397660496436,61695.5186549834,0.0,1.0
2003-12-24,7.3,7.339,7.3,7.3,15500,6.67341824780565,6.70907075625283,6.67341824780565,6.67341824780565,16955.3287083731,0.0,1.0
2003-12-26,7.3,7.35,7.26,7.261,12400,6.67341824780565,6.7191265919687,6.6368515724752,6.63776573935847,13564.2629666985,0.0,1.0
2003-12-29,7.48,7.48,7.2,7.2,131600,6.83796828679263,6.83796828679263,6.58200155947954,6.58200155947954,143956.210194961,0.0,1.0
2003-12-30,7.98,8.5,7.49,7.49,85800,7.29505172842316,7.7704185077189,6.84710995562524,6.84710995562524,93855.9485921556,0.0,1.0
2003-12-31,8.64,8.65,8.1,8.18,59900,7.89840187137545,7.90754354020806,7.40475175441448,7.47788510507537,65524.1412665515,0.0,1.0
2004-01-02,8.0,8.67,7.651,8.3,252300,7.31333506608838,7.92582687787328,6.99429082383027,7.58758513106669,275988.995685325,0.0,1.0
2004-01-05,8.81,9.36,8.15,8.48,337700,8.05381024152983,8.5566020273234,7.45046009857754,7.75213517005368,369407.387407587,0.0,1.0
2004-01-06,9.24,9.27,8.71,8.71,134800,8.44690200133208,8.47432700782991,7.96239355320372,7.96239355320372,147456.665154109,0.0,1.0
2004-01-07,9.07,9.29,9.05,9.1,51600,8.2914936311777,8.49261034549513,8.27321029351248,8.31891863767553,56444.8362162614,0.0,1.0
2004-01-08,9.57,9.69,9.05,9.05,126500,8.74857707280822,8.85827709879955,8.27321029351248,8.27321029351248,138377.360103819,0.0,1.0
2004-01-09,10.99,11.19,9.5,9.99,332600,10.0466940470389,10.2295274236911,8.68458539097995,9.13252716377786,363828.537316445,0.0,1.0
2004-01-12,9.97,11.7,9.85,11.6,440700,9.11424382611264,10.6957525341543,9.00454380012131,10.6043358458281,482078.281405163,0.0,1.0
2004-01-13,10.06,10.8,9.85,10.24,227200,9.19651884560614,9.87300233921931,9.00454380012131,9.36106888459313,248532.302099508,0.0,1.0
2004-01-14,10.36,10.5,10.22,10.309,137300,9.47076891058445,9.598752274241,9.3427855469279,9.42414639953814,150191.395590944,0.0,1.0
2004-01-15,10.8,10.95,10.3,10.4,130100,9.87300233921931,10.0101273717085,9.41591889758879,9.50733558591489,142315.371932861,0.0,1.0
2004-01-16,11.332,11.39,10.74,10.74,224100,10.3593391211142,10.4123608003433,9.81815232622365,9.81815232622365,245141.236357833,0.0,1.0
2004-01-20,10.96,11.72,10.74,11.6,201500,10.0192690405411,10.7140358718195,9.81815232622365,10.6043358458281,220419.27320885,0.0,1.0
2004-01-21,9.75,10.96,9.22,10.72,241100,8.91312711179521,10.0192690405411,8.42861866366686,9.79986898855843,263737.403328307,0.0,1.0
2004-01-22,9.85,9.85,9.55,9.55,49300,9.00454380012131,9.00454380012131,8.730293735143,8.730293735143,53928.8842143738,0.0,1.0
2004-01-23,10.16,10.6,9.5,9.87,118000,9.28793553393224,9.6901689625671,8.68458539097995,9.02282713778654,129079.276618582,0.0,1.0
2004-01-26,10.221,10.65,9.8,10.16,263800,9.34369971381116,9.73587730673015,8.95883545595826,9.28793553393224,288568.755694763,0.0,1.0
2004-01-27,10.117,10.43,10.0,10.43,79500,9.24862635795202,9.53476059241272,9.14166883261047,9.53476059241272,86964.427891333,0.0,1.0
2004-01-28,10.37,10.5,9.93,10.1,76200,9.47991057941706,9.598752274241,9.0776771507822,9.23308552093658,83354.5837147117,0.0,1.0
2004-01-29,10.15,10.54,10.01,10.54,63300,9.27879386509963,9.63531894957144,9.15081050144308,9.63531894957144,69243.3746606463,0.0,1.0
2004-01-30,9.77,10.419,9.55,10.3,60100,8.93141044946043,9.52470475669685,8.730293735143,9.41591889758879,65742.9197014983,0.0,1.0
2004-02-02,9.6,10.49,9.49,10.2,137400,8.77600207930605,9.58961060540839,8.67544372214734,9.32450220926268,150300.784808417,0.0,1.0
2004-02-03,9.79,10.0,9.49,10.0,44200,8.94969378712565,9.14166883261047,8.67544372214734,9.14166883261047,48350.0341232317,0.0,1.0
2004-02-04,9.9,10.01,9.65,9.65,46600,9.05025214428437,9.15081050144308,8.82171042346911,8.82171042346911,50975.3753425927,0.0,1.0
2004-02-05,10.0,10.1,9.84,9.85,30600,9.14166883261047,9.23308552093658,8.9954021312887,9.00454380012131,33473.1005468527,0.0,1.0
2004-02-06,10.09,10.28,9.75,9.75,59100,9.22394385210397,9.39763555992357,8.91312711179521,8.91312711179521,64649.0275267645,0.0,1.0
2004-02-09,10.13,10.299,9.76,10.18,206700,9.26051052743441,9.41500473070553,8.92226878062782,9.30621887159746,226107.512517466,0.0,1.0
2004-02-10,10.1,10.35,9.93,10.35,77700,9.23308552093658,9.46162724175184,9.0776771507822,9.46162724175184,84995.4219768123,0.0,1.0
2004-02-11,10.17,10.3,10.06,10.3,21800,9.29707720276485,9.41591889758879,9.19651884560614,9.41591889758879,23846.8494091957,0.0,1.0
2004-02-12,9.83,10.15,9.816,9.95,53300,8.98626046245609,9.27879386509963,8.97346212609044,9.09596048844742,58304.4529133088,0.0,1.0
2004-02-13,10.65,11.01,9.55,9.57,153300,9.73587730673015,10.0649773847041,8.730293735143,8.74857707280822,167693.670386684,0.0,1.0
2004-02-17,10.75,11.08,10.601,10.97,121000,9.82729399505626,10.1289690665324,9.69108312945036,10.0284107093737,132360.953142784,0.0,1.0
2004-02-18,10.361,10.8,10.27,10.8,36200,9.47168307746771,9.87300233921931,9.38849389109096,9.87300233921931,39598.8967253617,0.0,1.0
2004-02-19,10.16,10.8,9.96,10.75,80200,9.28793553393224,9.87300233921931,9.10510215728003,9.82729399505626,87730.1524136467,0.0,1.0
2004-02-20,9.87,10.45,9.78,10.0,25600,9.02282713778654,9.55304393007794,8.94055211829304,9.14166883261047,28003.639673184,0.0,1.0
2004-02-23,10.03,10.62,9.88,10.49,66200,9.1690938391083,9.70845230023232,9.03196880661915,9.58961060540839,72415.6619673742,0.0,1.0
2004-02-24,9.96,10.15,9.72,10.0,15700,9.10510215728003,9.27879386509963,8.88570210529738,9.14166883261047,17174.1071433199,0.0,1.0
2004-02-25,9.54,9.91,9.5,9.71,29700,8.72115206631039,9.05939381311698,8.68458539097995,8.87656043646477,32488.5975895923,0.0,1.0
2004-02-26,9.7,9.85,9.43,9.43,49800,8.86741876763216,9.00454380012131,8.62059370915168,8.62059370915168,54475.8303017407,0.0,1.0
2004-02-27,10.22,10.25,9.79,9.87,30400,9.3427855469279,9.37021055342574,8.94969378712565,9.02282713778654,33254.322111906,0.0,1.0
2004-03-01,9.94,10.21,9.45,9.88,83000,9.08681881961481,9.33364387809529,8.6388770468169,9.03196880661915,90793.0505029011,0.0,1.0
2004-03-02,10.2,10.21,9.75,9.98,41700,9.32450220926268,9.33364387809529,8.91312711179521,9.12338549494525,45615.3036863973,0.0,1.0
2004-03-03,10.31,10.45,10.12,10.41,25800,9.4250605664214,9.55304393007794,9.2513688586018,9.5164772547475,28222.4181081307,0.0,1.0
2004-03-04,10.146,10.3,10.01,10.275,35400,9.27513719756659,9.41591889758879,9.15081050144308,9.39306472550726,38723.7829855747,0.0,1.0
2004-03-05,9.95,10.1,9.9,10.1,42700,9.09596048844742,9.23308552093658,9.05025214428437,9.23308552093658,46709.1958611311,0.0,1.0
2004-03-08,10.05,10.42,10.0,10.4,60000,9.18737717677353,9.52561892358011,9.14166883261047,9.50733558591489,65633.5304840249,0.0,1.0
2004-03-09,10.25,10.34,10.08,10.08,39000,9.37021055342574,9.45248557291923,9.21480218327136,9.21480218327136,42661.7948146162,0.0,1.0
2004-03-10,10.32,10.32,10.17,10.24,32200,9.43420223525401,9.43420223525401,9.29707720276485,9.36106888459313,35223.3280264267,0.0,1.0
2004-03-11,10.1,10.4,10.0,10.15,76200,9.23308552093658,9.50733558591489,9.14166883261047,9.27879386509963,83354.5837147116,0.0,1.0
2004-03-12,10.2,10.22,10.0,10.0,13700,9.32450220926268,9.3427855469279,9.14166883261047,9.14166883261047,14986.3227938524,0.0,1.0
2004-03-15,9.6,10.08,9.33,9.72,67100,8.77600207930605,9.21480218327136,8.52917702082557,8.88570210529738,73400.1649246346,0.0,1.0
2004-03-16,9.7,9.95,9.35,9.41,11400,8.86741876763216,9.09596048844742,8.54746035849079,8.60231037148646,12470.3707919647,0.0,1.0
2004-03-17,9.4,9.57,9.0,9.5,69800,8.59316870265384,8.74857707280822,8.22750194934943,8.68458539097995,76353.6737964157,0.0,1.0
2004-03-18,9.85,10.1,9.4,9.4,24000,9.00454380012131,9.23308552093658,8.59316870265384,8.59316870265384,26253.41219361,0.0,1.0
2004-03-19,9.52,9.83,9.35,9.56,7300,8.70286872864517,8.98626046245609,8.54746035849079,8.73943540397561,7985.41287555637,0.0,1.0
2004-03-22,8.15,9.25,7.7,9.25,124300,7.45046009857754,8.45604367016469,7.03908500111006,8.45604367016469,135970.797319405,0.0,1.0
2004-03-23,7.65,8.205,7.62,8.205,109500,6.99337665694701,7.50073927715689,6.96595165044918,7.50073927715689,119781.193133346,0.0,1.0
2004-03-24,7.4,7.77,7.309,7.61,76000,6.76483493613175,7.10307668293834,6.681645749755,6.95680998161657,83135.8052797649,0.0,1.0
2004-03-25,6.74,7.69,6.63,7.595,136400,6.16148479317946,7.02994333227745,6.06092643602074,6.94309747836765,149206.892633683,0.0,1.0
2004-03-26,6.93,6.93,6.35,6.56,250200,6.33517650099906,6.33517650099906,5.80495970870765,5.99693475419247,273691.822118384,0.0,1.0
2004-03-29,7.31,7.47,6.36,6.8,309900,6.68255991663826,6.82882661796002,5.81410137754026,6.21633480617512,338997.184949988,0.0,1.0
2004-03-30,8.13,8.35,7.11,7.11,142700,7.43217676091232,7.63329347522974,6.49972653998605,6.49972653998605,156098.413334506,0.0,1.0
2004-03-31,7.66,8.17,7.5,8.17,38200,7.00251832577962,7.46874343624276,6.85625162445785,7.46874343624276,41786.6810748292,0.0,1.0
2004-04-01,7.62,8.17,7.51,8.08,54500,6.96595165044918,7.46874343624276,6.86539329329046,7.38646841674926,59617.1235229893,0.0,1.0
2004-04-02,7.42,8.2,6.84,8.15,135900,6.78311827379697,7.49616844274059,6.25290148150556,7.45046009857754,148659.946546316,0.0,1.0
2004-04-05,7.06,7.77,6.76,7.41,136900,6.45401819582299,7.10307668293834,6.17976813084468,6.77397660496436,149753.83872105,0.0,1.0
2004-04-06,7.36,7.56,6.89,7.44,88800,6.72826826080131,6.91110163745352,6.29860982566862,6.80140161146219,97137.6251163569,0.0,1.0
2004-04-07,7.77,7.88,7.25,7.87,51800,7.10307668293834,7.20363504009705,6.62770990364259,7.19449337126444,56663.6146512082,0.0,1.0
2004-04-08,7.38,7.98,7.28,7.98,31100,6.74655159846653,7.29505172842316,6.65513491014042,7.29505172842316,34020.0466342196,0.0,1.0
2004-04-12,7.49,7.74,7.01,7.74,75300,6.84710995562524,7.07565167644051,6.40830985165994,7.07565167644051,82370.0807574513,0.0,1.0
2004-04-13,7.28,7.53,7.28,7.31,26200,6.65513491014042,6.88367663095569,6.65513491014042,6.68255991663826,28659.9749780242,0.0,1.0
2004-04-14,7.4,7.69,7.1,7.55,28600,6.76483493613175,7.02994333227745,6.49058487115344,6.90195996862091,31285.3161973852,0.0,1.0
2004-04-15,7.37,7.64,7.14,7.64,35900,6.73740992963392,6.9842349881144,6.52715154648388,6.9842349881144,39270.7290729416,0.0,1.0
2004-04-16,7.61,7.8,7.46,7.46,66400,6.95680998161657,7.13050168943617,6.81968494912741,6.81968494912741,72634.4404023209,0.0,1.0
2004-04-19,7.99,8.0,7.75,7.78,43200,7.30419339725577,7.31333506608838,7.08479334527312,7.11221835177095,47256.1419484979,0.0,1.0
2004-04-20,7.99,8.19,7.92,8.0,41100,7.30419339725577,7.48702677390798,7.24020171542749,7.31333506608838,44958.9683815571,0.0,1.0
2004-04-21,7.85,8.21,7.78,8.21,30200,7.17621003359922,7.5053101115732,7.11221835177095,7.5053101115732,33035.5436769592,0.0,1.0
2004-04-22,8.05,8.06,7.54,8.0,32900,7.35904341025143,7.36818507908404,6.8928182997883,7.31333506608838,35989.0525487403,0.0,1.0
2004-04-23,8.08,8.62,7.92,8.24,28400,7.38646841674926,7.88011853371023,7.24020171542749,7.53273511807103,31066.5377624385,0.0,1.0
2004-04-26,7.96,8.458,7.42,7.85,71800,7.27676839075794,7.73202349862194,6.78311827379697,7.17621003359922,78541.4581458831,0.0,1.0
2004-04-27,7.22,8.31,6.83,8.26,390600,6.60028489714476,7.5967267998993,6.24375981267295,7.55101845573625,427274.283451002,0.0,1.0
2004-04-28,6.86,7.59,6.7,7.51,82700,6.27118481917079,6.93852664395135,6.12491811784902,6.86539329329046,90464.8828504809,0.0,1.0
2004-04-29,6.72,7.14,6.5,7.14,236500,6.14320145551424,6.52715154648388,5.94208474119681,6.52715154648388,258705.499324531,0.0,1.0
2004-04-30,6.248,7.08,6.03,7.08,264100,5.71171468661502,6.47230153348822,5.51242630606412,6.47230153348822,288896.923347183,0.0,1.0
2004-05-03,5.71,6.35,5.5,5.98,252900,5.21989290342058,5.80495970870765,5.02791785793576,5.46671796190106,276645.330990165,0.0,1.0
2004-05-04,5.74,6.18,5.52,6.18,133400,5.24731790991841,5.64955133855327,5.04620119560098,5.64955133855327,145925.216109482,0.0,1.0
2004-05-05,5.6,6.15,5.45,6.15,240200,5.11933454626186,5.62212633205544,4.98220951377271,5.62212633205544,262752.900371047,0.0,1.0
2004-05-06,5.48,5.75,5.2,5.51,92900,5.00963452027054,5.25645957875102,4.75366779295745,5.03705952676837,101622.583032765,0.0,1.0
2004-05-07,5.5,5.71,5.3,5.61,102300,5.02791785793576,5.21989290342058,4.84508448128355,5.12847621509448,111905.169475262,0.0,1.0
2004-05-10,5.52,5.59,4.87,5.5,139600,5.04620119560098,5.11019287742925,4.4519927214813,5.02791785793576,152707.347592831,0.0,1.0
2004-05-11,5.51,5.76,5.075,5.34,60900,5.03705952676837,5.26560124758363,4.63939693254982,4.88165115661399,66618.0334412853,0.0,1.0
2004-05-12,5.57,5.93,5.36,5.93,56400,5.09190953976403,5.42100961773801,4.89993449427921,5.42100961773801,61695.5186549835,0.0,1.0
2004-05-13,5.5,5.7,5.5,5.7,17300,5.02791785793576,5.21075123458797,5.02791785793576,5.21075123458797,18924.3346228939,0.0,1.0
2004-05-14,5.51,5.87,5.47,5.53,59600,5.03705952676837,5.36615960474235,5.00049285143793,5.05534286443359,65195.9736141314,0.0,1.0
2004-05-17,5.51,5.8,5.12,5.62,34600,5.03705952676837,5.30216792291407,4.68053444229656,5.13761788392709,37848.6692457877,0.0,1.0
2004-05-18,5.56,5.8,5.4,5.75,47400,5.08276787093142,5.30216792291407,4.93650116960966,5.25645957875102,51850.4890823797,0.0,1.0
2004-05-19,5.54,5.75,5.5,5.74,704100,5.0644845332662,5.25645957875102,5.02791785793576,5.24731790991841,770209.480230033,0.0,1.0
2004-05-20,5.41,5.53,5.36,5.46,54400,4.94564283844227,5.05534286443359,4.89993449427921,4.99135118260532,59507.7343055159,0.0,1.0
2004-05-21,5.48,5.57,5.28,5.5,115000,5.00963452027054,5.09190953976403,4.82680114361833,5.02791785793576,125797.600094381,0.0,1.0
2004-05-24,5.42,5.65,5.28,5.61,70400,4.95478450727488,5.16504289042492,4.82680114361833,5.12847621509448,77010.0091012558,0.0,1.0
2004-05-25,5.39,5.5,5.28,5.4,70700,4.92735950077704,5.02791785793576,4.82680114361833,4.93650116960966,77338.1767536761,0.0,1.0
2004-05-26,5.33,5.42,5.28,5.295,19500,4.87250948778138,4.95478450727488,4.82680114361833,4.84051364686725,21330.8974073081,0.0,1.0
2004-05-27,5.4,5.53,5.35,5.53,50700,4.93650116960966,5.05534286443359,4.8907928254466,5.05534286443359,55460.333259001,0.0,1.0
2004-05-28,5.29,5.5,5.29,5.5,40500,4.83594281245094,5.02791785793576,4.83594281245094,5.02791785793576,44302.6330767168,0.0,1.0
2004-06-01,5.27,5.39,5.0,5.09,69800,4.81765947478572,4.92735950077704,4.57083441630524,4.65310943579873,76353.6737964156,0.0,1.0
2004-06-02,5.29,5.43,5.23,5.35,47500,4.83594281245094,4.96392617610749,4.78109279945528,4.8907928254466,51959.8782998531,0.0,1.0
2004-06-03,5.13,5.39,4.91,5.39,69600,4.68967611112917,4.92735950077704,4.48855939681174,4.92735950077704,76134.895361469,0.0,1.0
2004-06-04,5.35,5.45,5.17,5.43,47000,4.8907928254466,4.98220951377271,4.72624278645961,4.96392617610749,51412.9322124862,0.0,1.0
2004-06-07,5.3,5.45,5.15,5.15,96400,4.84508448128355,4.98220951377271,4.70795944879439,4.70795944879439,105451.205644333,0.0,1.0
2004-06-08,5.08,5.42,4.96,5.42,134100,4.64396776696612,4.95478450727488,4.5342677409748,4.95478450727488,146690.940631796,0.0,1.0
2004-06-09,5.25,5.3,5.09,5.09,52000,4.7993761371205,4.84508448128355,4.65310943579873,4.65310943579873,56882.3930861549,0.0,1.0
2004-06-10,5.28,5.33,5.25,5.32,19200,4.82680114361833,4.87250948778138,4.7993761371205,4.86336781894877,21002.729754888,0.0,1.0
2004-06-14,5.27,5.3,5.21,5.22,26700,4.81765947478572,4.84508448128355,4.76280946179006,4.77195113062267,29206.9210653911,0.0,1.0
2004-06-15,5.55,5.75,5.37,5.4,220100,5.07362620209881,5.25645957875102,4.90907616311182,4.93650116960966,240765.667658898,0.0,1.0
2004-06-16,5.5,5.6,5.4,5.4,95900,5.02791785793576,5.11933454626186,4.93650116960966,4.93650116960966,104904.259556966,0.0,1.0
2004-06-17,5.57,5.7,5.47,5.6,60200,5.09190953976403,5.21075123458797,5.00049285143793,5.11933454626186,65852.3089189717,0.0,1.0
2004-06-18,6.76,6.9,5.66,5.75,488700,6.17976813084468,6.30775149450123,5.17418455925753,5.25645957875102,534585.105792383,0.0,1.0
2004-06-21,6.56,7.0,6.558,7.0,181900,5.99693475419247,6.39916818282733,5.99510642042595,6.39916818282733,198978.986584069,0.0,1.0
2004-06-22,6.63,6.88,6.54,6.88,97500,6.06092643602074,6.28946815683601,5.97865141652725,6.28946815683601,106654.487036541,0.0,1.0
2004-06-23,6.25,6.93,5.92,6.93,134200,5.71354302038155,6.33517650099906,5.4118679489054,6.33517650099906,146800.329849269,0.0,1.0
2004-06-24,6.5,6.57,6.32,6.43,42500,5.94208474119681,6.00607642302508,5.77753470220982,5.87809305936853,46490.4174261843,0.0,1.0
2004-06-25,6.75,6.8,6.5,6.69,53000,6.17062646201207,6.21633480617512,5.94208474119681,6.11577644901641,57976.2852608887,0.0,1.0
2004-06-28,6.75,6.86,6.62,6.63,44400,6.17062646201207,6.27118481917079,6.05178476718813,6.06092643602074,48568.8125581784,0.0,1.0
2004-06-29,6.8,6.84,6.7,6.7,45400,6.21633480617512,6.25290148150556,6.12491811784902,6.12491811784902,49662.7047329122,0.0,1.0
2004-06-30,7.07,7.19,6.88,6.88,66500,6.4631598646556,6.57285989064693,6.28946815683601,6.28946815683601,72743.8296197943,0.0,1.0
2004-07-01,7.01,7.4,7.0,7.17,30900,6.40830985165994,6.76483493613175,6.39916818282733,6.55457655298171,33801.2681992728,0.0,1.0
2004-07-02,7.04,7.05,6.92,7.01,46200,6.43573485815777,6.44487652699038,6.32603483216645,6.40830985165994,50537.8184726992,0.0,1.0
2004-07-06,7.07,7.118,6.85,6.87,87300,6.4631598646556,6.50703987505214,6.26204315033817,6.2803264880034,95496.7868542563,0.0,1.0
2004-07-07,7.41,7.46,6.96,6.96,49600,6.77397660496436,6.81968494912741,6.36260150749689,6.36260150749689,54257.0518667939,0.0,1.0
2004-07-08,7.35,7.78,7.15,7.77,55500,6.7191265919687,7.11221835177095,6.53629321531649,7.10307668293834,60711.015697723,0.0,1.0
2004-07-09,7.41,7.85,7.23,7.85,22200,6.77397660496436,7.17621003359922,6.60942656597737,7.17621003359922,24284.4062790892,0.0,1.0
2004-07-12,6.95,7.48,6.95,7.41,43000,6.35345983866428,6.83796828679263,6.35345983866428,6.77397660496436,47037.3635135512,0.0,1.0
2004-07-13,7.39,7.4,6.69,6.94,32400,6.75569326729914,6.76483493613175,6.11577644901641,6.34431816983167,35442.1064613735,0.0,1.0
2004-07-14,7.3,7.34,7.1,7.19,40200,6.67341824780565,6.70998492313609,6.49058487115344,6.57285989064693,43974.4654242967,0.0,1.0
2004-07-15,7.09,7.14,6.75,7.09,31000,6.48144320232083,6.52715154648388,6.17062646201207,6.48144320232083,33910.6574167462,0.0,1.0
2004-07-16,7.15,7.21,6.82,6.82,23100,6.53629321531649,6.59114322831215,6.23461814384034,6.23461814384034,25268.9092363496,0.0,1.0
2004-07-19,6.95,7.18,6.83,6.92,32800,6.35345983866428,6.56371822181432,6.24375981267295,6.32603483216645,35879.663331267,0.0,1.0
2004-07-20,6.96,7.0,6.75,6.8,19600,6.36260150749689,6.39916818282733,6.17062646201207,6.21633480617512,21440.2866247815,0.0,1.0
2004-07-21,7.13,7.15,6.74,6.74,21900,6.51800987765127,6.53629321531649,6.16148479317946,6.16148479317946,23956.2386266691,0.0,1.0
2004-07-22,7.17,7.37,7.01,7.15,57400,6.55457655298171,6.73740992963392,6.40830985165994,6.53629321531649,62789.4108297172,0.0,1.0
2004-07-23,7.01,7.15,6.99,7.1,38600,6.40830985165994,6.53629321531649,6.39002651399472,6.49058487115344,42224.2379447227,0.0,1.0
2004-07-26,6.79,7.02,6.75,7.0,59600,6.20719313734251,6.41745152049255,6.17062646201207,6.39916818282733,65195.9736141314,0.0,1.0
2004-07-27,7.81,8.5,7.04,7.35,404000,7.13964335826878,7.7704185077189,6.43573485815777,6.7191265919687,441932.438592434,0.0,1.0
2004-07-28,7.62,8.0,7.36,8.0,63700,6.96595165044918,7.31333506608838,6.72826826080131,7.31333506608838,69680.9315305398,0.0,1.0
2004-07-29,7.56,7.65,7.28,7.28,70800,6.91110163745352,6.99337665694701,6.65513491014042,6.65513491014042,77447.5659711494,0.0,1.0
2004-07-30,7.62,7.74,7.37,7.37,108600,6.96595165044918,7.07565167644051,6.73740992963392,6.73740992963392,118796.690176085,0.0,1.0
2004-08-02,7.47,7.6,7.17,7.17,119000,6.82882661796002,6.94766831278396,6.55457655298171,6.55457655298171,130173.168793316,0.0,1.0
2004-08-03,7.74,7.75,7.41,7.465,225700,7.07565167644051,7.08479334527312,6.77397660496436,6.82425578354372,246891.463837407,0.0,1.0
2004-08-04,7.67,8.29,7.66,7.79,196600,7.01165999461223,7.57844346223408,7.00251832577962,7.12136002060356,215059.201552655,0.0,1.0
2004-08-05,8.14,8.26,7.59,7.73,38600,7.44131842974493,7.55101845573625,6.93852664395135,7.0665100076079,42224.2379447227,0.0,1.0
2004-08-06,7.73,8.06,7.73,7.87,15200,7.0665100076079,7.36818507908404,7.0665100076079,7.19449337126444,16627.161055953,0.0,1.0
2004-08-09,7.99,8.09,7.84,7.99,115900,7.30419339725577,7.39561008558187,7.16706836476661,7.30419339725577,126782.103051641,0.0,1.0
2004-08-10,7.84,8.19,7.73,8.18,36200,7.16706836476661,7.48702677390798,7.0665100076079,7.47788510507537,39598.8967253617,0.0,1.0
2004-08-11,7.9,8.06,7.84,7.84,54300,7.22191837776227,7.36818507908404,7.16706836476661,7.16706836476661,59398.3450880426,0.0,1.0
2004-08-12,8.0,8.1,7.99,8.1,42500,7.31333506608838,7.40475175441448,7.30419339725577,7.40475175441448,46490.4174261843,0.0,1.0
2004-08-13,8.01,8.03,7.7,8.02,41600,7.32247673492099,7.34076007258621,7.03908500111006,7.3316184037536,45505.9144689239,0.0,1.0
2004-08-16,7.84,8.0,7.75,7.79,24300,7.16706836476661,7.31333506608838,7.08479334527312,7.12136002060356,26581.5798460301,0.0,1.0
2004-08-17,8.15,8.46,7.63,7.63,69100,7.45046009857754,7.73385183238846,6.97509331928179,6.97509331928179,75587.949274102,0.0,1.0
2004-08-18,8.1,8.22,7.97,8.0,68200,7.40475175441448,7.51445178040581,7.28591005959055,7.31333506608838,74603.4463168417,0.0,1.0
2004-08-19,7.95,8.19,7.93,8.08,88300,7.26762672192533,7.48702677390798,7.24934338426011,7.38646841674926,96590.67902899,0.0,1.0
2004-08-20,8.0,8.15,7.6,8.1,91200,7.31333506608838,7.45046009857754,6.94766831278396,7.40475175441448,99762.9663357179,0.0,1.0
2004-08-23,7.98,8.12,7.98,8.03,82100,7.29505172842316,7.4230350920797,7.29505172842316,7.34076007258621,89808.5475456407,0.0,1.0
2004-08-24,8.06,8.09,7.6,7.95,36900,7.36818507908404,7.39561008558187,6.94766831278396,7.26762672192533,40364.6212476753,0.0,1.0
2004-08-25,8.02,8.06,7.87,7.91,22500,7.3316184037536,7.36818507908404,7.19449337126444,7.23106004659488,24612.5739315093,0.0,1.0
2004-08-26,8.05,8.12,7.76,8.05,65600,7.35904341025143,7.4230350920797,7.09393501410573,7.35904341025143,71759.3266625339,0.0,1.0
2004-08-27,8.17,8.18,8.05,8.09,32700,7.46874343624276,7.47788510507537,7.35904341025143,7.39561008558187,35770.2741137936,0.0,1.0
2004-08-30,9.1,9.25,8.02,8.06,115500,8.31891863767553,8.45604367016469,7.3316184037536,7.36818507908404,126344.546181748,0.0,1.0
2004-08-31,8.75,9.24,8.3,9.23,62200,7.99896022853416,8.44690200133208,7.58758513106669,8.43776033249947,68040.0932684392,0.0,1.0
2004-09-01,9.0,9.15,8.53,8.53,119500,8.22750194934943,8.36462698183858,7.79784351421673,7.79784351421673,130720.114880683,0.0,1.0
2004-09-02,9.16,9.2,8.63,8.96,70200,8.37376865067119,8.41033532600163,7.88926020254284,8.19093527401898,76791.2306663092,0.0,1.0
2004-09-03,9.04,9.22,8.87,9.22,23200,8.26406862467987,8.42861866366686,8.10866025452549,8.42861866366686,25378.298453823,0.0,1.0
2004-09-07,9.61,9.66,8.95,9.18,50600,8.78514374813866,8.83085209230172,8.18179360518637,8.39205198833641,55350.9440415277,0.0,1.0
2004-09-08,9.51,9.51,9.1,9.26,79300,8.69372705981256,8.69372705981256,8.31891863767553,8.4651853389973,86745.6494563863,0.0,1.0
2004-09-09,9.1,9.65,8.67,9.65,35300,8.31891863767553,8.82171042346911,7.92582687787328,8.82171042346911,38614.3937681013,0.0,1.0
2004-09-10,8.99,9.2,8.92,9.06,24100,8.21836028051682,8.41033532600163,8.15436859868854,8.28235196234509,26362.8014110833,0.0,1.0
2004-09-13,9.25,9.64,8.85,8.85,57000,8.45604367016469,8.8125687546365,8.09037691686027,8.09037691686027,62351.8539598237,0.0,1.0
2004-09-14,9.24,9.33,9.01,9.01,36400,8.44690200133208,8.52917702082557,8.23664361818204,8.23664361818204,39817.6751603084,0.0,1.0
2004-09-15,9.09,9.36,9.02,9.2,32900,8.30977696884292,8.5566020273234,8.24578528701465,8.41033532600163,35989.0525487403,0.0,1.0
2004-09-16,9.37,9.64,9.23,9.4,143300,8.56574369615601,8.8125687546365,8.43776033249947,8.59316870265384,156754.748639346,0.0,1.0
2004-09-17,9.79,9.79,9.05,9.29,78800,8.94969378712565,8.94969378712565,8.27321029351248,8.49261034549513,86198.7033690194,0.0,1.0
2004-09-20,9.4,9.81,9.26,9.81,41700,8.59316870265384,8.96797712479087,8.4651853389973,8.96797712479087,45615.3036863973,0.0,1.0
2004-09-21,9.3,9.6,9.2,9.6,43800,8.50175201432774,8.77600207930605,8.41033532600163,8.77600207930605,47912.4772533382,0.0,1.0
2004-09-22,9.25,9.25,9.1,9.1,25000,8.45604367016469,8.45604367016469,8.31891863767553,8.31891863767553,27347.3043683437,0.0,1.0
2004-09-23,9.15,9.49,9.08,9.49,28500,8.36462698183858,8.67544372214734,8.30063530001031,8.67544372214734,31175.9269799118,0.0,1.0
2004-09-24,9.09,9.3,8.6,9.25,52800,8.30977696884292,8.50175201432774,7.86183519604501,8.45604367016469,57757.5068259419,0.0,1.0
2004-09-27,8.96,9.069,8.76,8.84,52700,8.19093527401898,8.29057946429444,8.00810189736677,8.08123524802766,57648.1176084686,0.0,1.0
2004-09-28,9.05,9.13,8.83,9.13,42400,8.27321029351248,8.34634364417336,8.07209357919505,8.34634364417336,46381.0282087109,0.0,1.0
2004-09-29,8.981,9.14,8.85,8.94,60200,8.21013277856747,8.35548531300597,8.09037691686027,8.17265193635376,65852.3089189716,0.0,1.0
2004-09-30,9.06,9.2,8.71,9.0,47900,8.28235196234509,8.41033532600163,7.96239355320372,8.22750194934943,52397.4351697466,0.0,1.0
2004-10-01,9.14,9.23,8.881,9.02,21900,8.35548531300597,8.43776033249947,8.11871609024136,8.24578528701465,23956.2386266691,0.0,1.0
2004-10-04,9.0,9.38,8.91,9.15,31700,8.22750194934943,8.57488536498862,8.14522692985593,8.36462698183858,34676.3819390598,0.0,1.0
2004-10-05,9.3,9.35,8.95,9.2,20100,8.50175201432774,8.54746035849079,8.18179360518637,8.41033532600163,21987.2327121483,0.0,1.0
2004-10-06,9.11,9.22,8.99,9.21,8100,8.32806030650814,8.42861866366686,8.21836028051682,8.41947699483425,8860.52661534336,0.0,1.0
2004-10-07,9.01,9.23,8.74,9.1,40400,8.23664361818204,8.43776033249947,7.98981855970155,8.31891863767553,44193.2438592434,0.0,1.0
2004-10-08,8.35,8.94,8.21,8.8,107900,7.63329347522974,8.17265193635376,7.5053101115732,8.04466857269722,118030.965653772,0.0,1.0
2004-10-11,8.53,8.59,8.19,8.19,68800,7.79784351421673,7.8526935272124,7.48702677390798,7.48702677390798,75259.7816216819,0.0,1.0
2004-10-12,9.02,9.05,7.9,8.34,77100,8.24578528701465,8.27321029351248,7.22191837776227,7.62415180639713,84339.086671972,0.0,1.0
2004-10-13,8.69,9.22,8.52,9.05,53900,7.9441102155385,8.42861866366686,7.78870184538412,8.27321029351248,58960.7882181491,0.0,1.0
2004-10-14,8.39,8.62,8.39,8.55,25700,7.66986015056019,7.88011853371023,7.66986015056019,7.81612685188195,28113.0288906573,0.0,1.0
2004-10-15,8.36,8.47,8.21,8.25,44700,7.64243514406235,7.74299350122107,7.5053101115732,7.54187678690364,48896.9802105986,0.0,1.0
2004-10-18,8.18,8.5,8.04,8.5,67900,7.47788510507537,7.7704185077189,7.34990174141882,7.7704185077189,74275.2786644215,0.0,1.0
2004-10-19,8.12,8.3,7.73,8.3,45200,7.4230350920797,7.58758513106669,7.0665100076079,7.58758513106669,49443.9262979655,0.0,1.0
2004-10-20,8.14,8.24,7.91,7.91,27000,7.44131842974493,7.53273511807103,7.23106004659488,7.23106004659488,29535.0887178112,0.0,1.0
2004-10-21,8.16,8.45,8.14,8.26,38100,7.45960176741015,7.72471016355585,7.44131842974493,7.55101845573625,41677.2918573558,0.0,1.0
2004-10-22,8.19,8.3,8.0,8.18,12900,7.48702677390798,7.58758513106669,7.31333506608838,7.47788510507537,14111.2090540654,0.0,1.0
2004-10-25,8.29,8.4,8.1,8.36,24000,7.57844346223408,7.6790018193928,7.40475175441448,7.64243514406235,26253.41219361,0.0,1.0
2004-10-26,8.11,8.54,8.05,8.52,99100,7.41389342324709,7.80698518304934,7.35904341025143,7.78870184538412,108404.714516115,0.0,1.0
2004-10-27,8.15,8.23,8.07,8.1,64300,7.45046009857754,7.52359344923842,7.37732674791665,7.40475175441448,70337.26683538,0.0,1.0
2004-10-28,8.17,8.17,8.1,8.11,51200,7.46874343624276,7.46874343624276,7.40475175441448,7.41389342324709,56007.2793463679,0.0,1.0
2004-10-29,8.15,8.21,7.96,8.1,56300,7.45046009857754,7.5053101115732,7.27676839075794,7.40475175441448,61586.12943751,0.0,1.0
2004-11-01,7.83,8.01,7.6,8.0,106400,7.157926695934,7.32247673492099,6.94766831278396,7.31333506608838,116390.127391671,0.0,1.0
2004-11-02,7.68,7.82,7.65,7.68,76200,7.02080166344484,7.14878502710139,6.99337665694701,7.02080166344484,83354.5837147117,0.0,1.0
2004-11-03,7.75,8.0,7.59,8.0,29900,7.08479334527312,7.31333506608838,6.93852664395135,7.31333506608838,32707.3760245391,0.0,1.0
2004-11-04,7.7,7.87,7.59,7.59,49600,7.03908500111006,7.19449337126444,6.93852664395135,6.93852664395135,54257.051866794,0.0,1.0
2004-11-05,7.42,7.8,7.4,7.52,48600,6.78311827379697,7.13050168943617,6.76483493613175,6.87453496212308,53163.1596920602,0.0,1.0
2004-11-08,7.67,7.7,7.29,7.31,67700,7.01165999461223,7.03908500111006,6.66427657897303,6.68255991663826,74056.5002294748,0.0,1.0
2004-11-09,8.0,8.006,7.67,7.67,86000,7.31333506608838,7.31882006738794,7.01165999461223,7.01165999461223,94074.7270271024,0.0,1.0
2004-11-10,8.13,8.15,7.97,8.03,51600,7.43217676091232,7.45046009857754,7.28591005959055,7.34076007258621,56444.8362162614,0.0,1.0
2004-11-11,7.73,8.15,7.61,7.96,56300,7.0665100076079,7.45046009857754,6.95680998161657,7.27676839075794,61586.12943751,0.0,1.0
2004-11-12,7.29,7.9,7.2,7.54,72300,6.66427657897303,7.22191837776227,6.58200155947954,6.8928182997883,79088.4042332501,0.0,1.0
2004-11-15,7.1,7.35,6.801,7.3,147300,6.49058487115344,6.7191265919687,6.21724897305838,6.67341824780565,161130.317338281,0.0,1.0
2004-11-16,7.2,7.2,6.9,6.91,62100,6.58200155947954,6.58200155947954,6.30775149450123,6.31689316333384,67930.7040509658,0.0,1.0
2004-11-17,7.3,7.3,6.97,6.97,268400,6.67341824780565,6.67341824780565,6.3717431763295,6.3717431763295,293600.659698538,0.0,1.0
2004-11-18,7.6,7.62,7.3,7.3,157500,6.94766831278396,6.96595165044918,6.67341824780565,6.67341824780565,172288.017520565,0.0,1.0
2004-11-19,7.79,7.8,7.45,7.65,108100,7.12136002060356,7.13050168943617,6.8105432802948,6.99337665694701,118249.744088718,0.0,1.0
2004-11-22,8.06,8.13,7.74,7.8,79700,7.36818507908404,7.43217676091232,7.07565167644051,7.13050168943617,87183.2063262798,0.0,1.0
2004-11-23,8.02,8.14,7.98,8.05,20800,7.3316184037536,7.44131842974493,7.29505172842316,7.35904341025143,22752.957234462,0.0,1.0
2004-11-24,8.15,8.22,8.03,8.03,12100,7.45046009857754,7.51445178040581,7.34076007258621,7.34076007258621,13236.0953142784,0.0,1.0
2004-11-26,8.2,8.22,8.0,8.0,12000,7.49616844274059,7.51445178040581,7.31333506608838,7.31333506608838,13126.706096805,0.0,1.0
2004-11-29,8.09,8.21,7.69,7.69,45500,7.39561008558187,7.5053101115732,7.02994333227745,7.02994333227745,49772.0939503856,0.0,1.0
2004-11-30,7.91,8.15,7.9,8.15,9600,7.23106004659488,7.45046009857754,7.22191837776227,7.45046009857754,10501.364877444,0.0,1.0
2004-12-01,8.22,8.23,8.01,8.05,55200,7.51445178040581,7.52359344923842,7.32247673492099,7.35904341025143,60382.8480453029,0.0,1.0
2004-12-02,8.111,8.25,7.92,8.25,8000,7.41480759013036,7.54187678690364,7.24020171542749,7.54187678690364,8751.13739786998,0.0,1.0
2004-12-03,8.11,8.18,7.86,7.86,8200,7.41389342324709,7.47788510507537,7.18535170243183,7.18535170243183,8969.91583281674,0.0,1.0
2004-12-06,8.06,8.24,8.06,8.07,28100,7.36818507908404,7.53273511807103,7.36818507908404,7.37732674791665,30738.3701100183,0.0,1.0
2004-12-07,7.99,8.18,7.99,8.18,30700,7.30419339725577,7.47788510507537,7.30419339725577,7.47788510507537,33582.4897643261,0.0,1.0
2004-12-08,7.95,8.05,7.83,8.01,9300,7.26762672192533,7.35904341025143,7.157926695934,7.32247673492099,10173.1972250239,0.0,1.0
2004-12-09,7.82,7.88,7.61,7.82,17600,7.14878502710139,7.20363504009705,6.95680998161657,7.14878502710139,19252.502275314,0.0,1.0
2004-12-10,7.79,7.88,7.71,7.82,18700,7.12136002060356,7.20363504009705,7.04822666994268,7.14878502710139,20455.7836675211,0.0,1.0
2004-12-13,7.88,7.95,7.71,7.95,36000,7.20363504009705,7.26762672192533,7.04822666994268,7.26762672192533,39380.118290415,0.0,1.0
2004-12-14,8.11,8.27,7.7,8.0,36000,7.41389342324709,7.56016012456886,7.03908500111006,7.31333506608838,39380.118290415,0.0,1.0
2004-12-15,8.17,8.249,7.95,7.95,14900,7.46874343624276,7.54096262002038,7.26762672192533,7.26762672192533,16298.9934035328,0.0,1.0
2004-12-16,8.47,8.61,8.08,8.28,36000,7.74299350122107,7.87097686487762,7.38646841674926,7.56930179340147,39380.118290415,0.0,1.0
2004-12-17,8.28,8.69,8.25,8.69,11700,7.56930179340147,7.9441102155385,7.54187678690364,7.9441102155385,12798.5384443849,0.0,1.0
2004-12-20,8.02,8.26,7.8,8.16,17300,7.3316184037536,7.55101845573625,7.13050168943617,7.45960176741015,18924.3346228938,0.0,1.0
2004-12-21,8.13,8.26,7.85,8.01,16400,7.43217676091232,7.55101845573625,7.17621003359922,7.32247673492099,17939.8316656335,0.0,1.0
2004-12-22,7.95,8.14,7.95,8.09,25700,7.26762672192533,7.44131842974493,7.26762672192533,7.39561008558187,28113.0288906573,0.0,1.0
2004-12-23,7.95,8.09,7.91,8.09,56900,7.26762672192533,7.39561008558187,7.23106004659488,7.39561008558187,62242.4647423503,0.0,1.0
2004-12-27,8.24,8.24,7.97,8.16,15700,7.53273511807103,7.53273511807103,7.28591005959055,7.45960176741015,17174.1071433199,0.0,1.0
2004-12-28,8.41,8.62,8.0,8.0,26200,7.68814348822541,7.88011853371023,7.31333506608838,7.31333506608838,28659.9749780242,0.0,1.0
2004-12-29,8.65,8.92,8.45,8.92,24500,7.90754354020806,8.15436859868854,7.72471016355585,8.15436859868854,26800.3582809768,0.0,1.0
2004-12-30,8.7,8.733,8.54,8.54,24600,7.95325188437111,7.98341939151873,7.80698518304934,7.80698518304934,26909.7474984502,0.0,1.0
2004-12-31,8.67,8.86,8.25,8.86,48100,7.92582687787328,8.09951858569288,7.54187678690364,8.09951858569288,52616.2136046933,0.0,1.0
2005-01-03,8.5,8.542,8.37,8.4,118400,7.7704185077189,7.80881351681587,7.65157681289497,7.6790018193928,129516.833488476,0.0,1.0
2005-01-04,8.35,8.47,8.3,8.3,32300,7.63329347522974,7.74299350122107,7.58758513106669,7.58758513106669,35332.7172439001,0.0,1.0
2005-01-05,8.32,8.65,8.21,8.35,36500,7.60586846873191,7.90754354020806,7.5053101115732,7.63329347522974,39927.0643777818,0.0,1.0
2005-01-06,8.37,8.4,8.26,8.26,28700,7.65157681289497,7.6790018193928,7.55101845573625,7.55101845573625,31394.7054148586,0.0,1.0
2005-01-07,8.3,8.3,8.21,8.21,8200,7.58758513106669,7.58758513106669,7.5053101115732,7.5053101115732,8969.91583281674,0.0,1.0
2005-01-10,8.34,8.34,8.2,8.21,19500,7.62415180639713,7.62415180639713,7.49616844274059,7.5053101115732,21330.8974073081,0.0,1.0
2005-01-11,8.36,8.45,8.2,8.35,106300,7.64243514406235,7.72471016355585,7.49616844274059,7.63329347522974,116280.738174198,0.0,1.0
2005-01-12,8.6,8.64,8.37,8.48,119400,7.86183519604501,7.89840187137545,7.65157681289497,7.75213517005368,130610.72566321,0.0,1.0
2005-01-13,8.55,8.7,8.23,8.7,45200,7.81612685188195,7.95325188437111,7.52359344923842,7.95325188437111,49443.9262979655,0.0,1.0
2005-01-14,8.72,8.8,8.45,8.45,126000,7.97153522203633,8.04466857269722,7.72471016355585,7.72471016355585,137830.414016452,0.0,1.0
2005-01-18,8.729,8.79,8.6,8.6,104200,7.97976272398568,8.03552690386461,7.86183519604501,7.86183519604501,113983.564607257,0.0,1.0
2005-01-19,8.8,8.89,8.75,8.75,95500,8.04466857269722,8.12694359219071,7.99896022853416,7.99896022853416,104466.702687073,0.0,1.0
2005-01-20,9.03,9.13,8.74,8.74,214000,8.25492695584726,8.34634364417336,7.98981855970155,7.98981855970155,234092.925393022,0.0,1.0
2005-01-21,9.22,9.3,8.92,8.92,71300,8.42861866366686,8.50175201432774,8.15436859868854,8.15436859868854,77994.5120585163,0.0,1.0
2005-01-24,9.1,9.29,9.01,9.28,48700,8.31891863767553,8.49261034549513,8.23664361818204,8.48346867666252,53272.5489095336,0.0,1.0
2005-01-25,9.0,9.44,8.57,9.29,436600,8.22750194934943,8.62973537798429,7.83441018954718,8.49261034549513,477593.323488754,0.0,1.0
2005-01-26,9.0,9.23,8.85,9.07,93100,8.22750194934943,8.43776033249947,8.09037691686027,8.2914936311777,101841.361467712,0.0,1.0
2005-01-27,8.85,9.03,8.79,8.8,27200,8.09037691686027,8.25492695584726,8.03552690386461,8.04466857269722,29753.867152758,0.0,1.0
2005-01-28,8.9,9.0,8.79,8.81,53700,8.13608526102332,8.22750194934943,8.03552690386461,8.05381024152983,58742.0097832023,0.0,1.0
2005-01-31,9.03,9.16,8.96,9.07,76200,8.25492695584726,8.37376865067119,8.19093527401898,8.2914936311777,83354.5837147116,0.0,1.0
2005-02-01,9.04,9.18,9.0,9.08,85400,8.26406862467987,8.39205198833641,8.22750194934943,8.30063530001031,93418.3917222621,0.0,1.0
2005-02-02,9.34,9.66,9.14,9.16,352200,8.53831868965818,8.83085209230172,8.35548531300597,8.37376865067119,385268.823941226,0.0,1.0
2005-02-03,10.97,11.22,9.33,9.5,838300,10.0284107093737,10.256952430189,8.52917702082557,8.68458539097995,917009.810079301,0.0,1.0
2005-02-04,11.25,11.81,10.55,10.95,825800,10.2843774366868,10.796310891313,9.64446061840405,10.0101273717085,903336.157895128,0.0,1.0
2005-02-07,12.01,12.05,11.33,11.81,483800,10.9791442679652,11.0157109432956,10.3575107873477,10.796310891313,529225.034136187,0.0,1.0
2005-02-08,12.14,12.15,11.8,12.13,386700,11.0979859627891,11.1071276316217,10.7871692224804,11.0888442939565,423008.103969541,0.0,1.0
2005-02-09,12.1,12.25,11.845,12.17,184000,11.0614192874587,11.1985443199478,10.8283067322271,11.1254109692869,201276.160151009,0.0,1.0
2005-02-10,12.11,12.22,11.99,12.01,211000,11.0705609562913,11.17111931345,10.9608609303,10.9791442679652,230811.248868821,0.0,1.0
2005-02-11,12.55,12.89,12.0,12.0,471000,11.4727943849261,11.7836111252349,10.9700025991326,10.9700025991326,515223.214299598,0.0,1.0
2005-02-14,13.16,13.25,12.87,12.99,417400,12.0304361837154,12.1127112032089,11.7653277875697,11.875027813561,456590.593733866,0.0,1.0
2005-02-15,13.24,13.63,12.8,13.2,186400,12.1035695343763,12.4600946188481,11.7013361057414,12.0670028590458,203901.50137037,0.0,1.0
2005-02-16,13.27,13.53,12.9,13.53,71000,12.1309945408741,12.368677930522,11.7927527940675,12.368677930522,77666.3444060961,0.0,1.0
2005-02-17,12.54,13.33,11.94,13.33,237300,11.4636527160935,12.1858445538698,10.9151525861369,12.1858445538698,259580.613064319,0.0,1.0
2005-02-18,12.38,12.57,12.28,12.33,137600,11.3173860147718,11.4910777225914,11.2259693264457,11.2716776706087,150519.563243363,0.0,1.0
2005-02-22,11.8,12.66,11.55,12.59,237400,10.7871692224804,11.5733527420849,10.5586275016651,11.5093610602566,259690.002281791,0.0,1.0
2005-02-23,10.85,11.66,10.79,11.66,446200,9.91871068338236,10.6591858588238,9.8638606703867,10.6591858588238,488094.688366199,0.0,1.0
2005-02-24,11.3,11.66,10.42,10.5,289700,10.3300857808498,10.6591858588238,9.52561892358011,9.598752274241,316900.563020368,0.0,1.0
2005-02-25,12.06,12.17,11.15,11.2,323900,11.0248526121282,11.1254109692869,10.1929607483607,10.2386690925237,354311.675396262,0.0,1.0
2005-02-28,12.592,13.2,12.1,12.43,316300,11.5111893940231,12.0670028590458,11.0614192874587,11.3630943589348,345998.094868285,0.0,1.0
2005-03-01,12.95,12.99,12.45,12.9,136600,11.8384611382306,11.875027813561,11.3813776966,11.7927527940675,149425.67106863,0.0,1.0
2005-03-02,12.64,13.0,12.51,13.0,62600,11.5550694044196,11.8841694823936,11.4362277095957,11.8841694823936,68477.6501383329,0.0,1.0
2005-03-03,13.25,13.57,12.64,12.71,201500,12.1127112032089,12.4052446058524,11.5550694044196,11.6190610862479,220419.27320885,0.0,1.0
2005-03-04,13.01,13.36,12.9,13.32,101700,11.8933111512262,12.2132695603676,11.7927527940675,12.1767028850371,111248.834170422,0.0,1.0
2005-03-07,12.76,13.0,12.3,12.81,123000,11.664769430411,11.8841694823936,11.2442526641109,11.710477774574,134548.737492251,0.0,1.0
2005-03-08,12.76,13.05,12.25,12.43,68300,11.664769430411,11.9298778265567,11.1985443199478,11.3630943589348,74712.8355343148,0.0,1.0
2005-03-09,12.92,13.22,12.35,13.0,61500,11.8110361317327,12.085286196711,11.2899610082739,11.8841694823936,67274.3687461257,0.0,1.0
2005-03-10,12.32,12.97,11.81,12.7,137200,11.2625360017761,11.8567444758958,10.796310891313,11.6099194174153,150082.00637347,0.0,1.0
2005-03-11,12.54,13.0,12.33,12.35,117400,11.4636527160935,11.8841694823936,11.2716776706087,11.2899610082739,128422.941313742,0.0,1.0
2005-03-14,12.75,12.93,12.37,12.37,49600,11.6556277615784,11.8201778005653,11.3082443459392,11.3082443459392,54257.0518667937,0.0,1.0
2005-03-15,12.94,13.39,12.68,12.91,103300,11.829319469398,12.2406945668654,11.5916360797501,11.8018944629001,112999.061649996,0.0,1.0
2005-03-16,12.76,13.2,12.68,13.2,37100,11.664769430411,12.0670028590458,11.5916360797501,12.0670028590458,40583.3996826219,0.0,1.0
2005-03-17,12.25,12.94,11.93,12.68,91800,11.1985443199478,11.829319469398,10.9060109173043,11.5916360797501,100419.301640558,0.0,1.0
2005-03-18,12.8,12.97,12.1,12.1,78500,11.7013361057414,11.8567444758958,11.0614192874587,11.0614192874587,85870.5357165993,0.0,1.0
2005-03-21,12.95,12.96,12.25,12.25,110300,11.8384611382306,11.8476028070632,11.1985443199478,11.1985443199478,120656.306873132,0.0,1.0
2005-03-22,13.47,13.7,12.99,12.99,175800,12.3138279175263,12.5240863006763,11.875027813561,11.875027813561,192306.244318193,0.0,1.0
2005-03-23,12.86,13.59,12.66,13.38,99700,11.7561861187371,12.4235279435176,11.5733527420849,12.2315528980328,109061.049820954,0.0,1.0
2005-03-24,12.85,13.2,12.22,12.51,100500,11.7470444499045,12.0670028590458,11.17111931345,11.4362277095957,109936.163560741,0.0,1.0
2005-03-28,13.66,13.97,12.74,13.16,221100,12.4875196253459,12.7709113591568,11.6464860927457,12.0304361837154,241859.559833632,0.0,1.0
2005-03-29,13.82,14.31,13.5,13.57,242100,12.6337863266677,13.0817280994656,12.3412529240241,12.4052446058524,264831.29550304,0.0,1.0
2005-03-30,13.51,14.0,12.96,14.0,113000,12.3503945928568,12.7983363656547,11.8476028070632,12.7983363656547,123609.815744913,0.0,1.0
2005-03-31,13.62,13.88,13.34,13.55,109500,12.4509529500155,12.6886363396633,12.1949862227024,12.3869612681872,119781.193133345,0.0,1.0
2005-04-01,13.2,13.82,13.15,13.75,111500,12.0670028590458,12.6337863266677,12.0212945148828,12.5697946448394,121968.977482813,0.0,1.0
2005-04-04,13.19,13.73,13.11,13.73,102200,12.0578611902132,12.5515113071742,11.9847278395523,12.5515113071742,111795.780257789,0.0,1.0
2005-04-05,13.37,13.55,13.1,13.11,95000,12.2224112292002,12.3869612681872,11.9755861707197,11.9847278395523,103919.756599706,0.0,1.0
2005-04-06,13.26,13.74,13.0,13.27,66000,12.1218528720415,12.5606529760068,11.8841694823936,12.1309945408741,72196.8835324273,0.0,1.0
2005-04-07,13.37,13.51,13.142,13.25,30200,12.2224112292002,12.3503945928568,12.0139811798167,12.1127112032089,33035.5436769592,0.0,1.0
2005-04-08,12.341,13.22,12.25,13.17,149200,11.2817335063246,12.085286196711,11.1985443199478,12.039577852548,163208.712470275,0.0,1.0
2005-04-11,12.72,13.02,12.15,12.35,70000,11.6282027550805,11.9024528200588,11.1071276316217,11.2899610082739,76572.4522313626,0.0,1.0
2005-04-12,12.5,12.67,12.1,12.5,30100,11.4270860407631,11.5824944109175,11.0614192874587,11.4270860407631,32926.1544594858,0.0,1.0
2005-04-13,12.02,12.5,11.964,12.5,39600,10.9882859367978,11.4270860407631,10.9370925913352,11.4270860407631,43318.1301194564,0.0,1.0
2005-04-14,10.71,12.2,10.65,12.2,214500,9.79072731972582,11.1528359757848,9.73587730673015,11.1528359757848,234639.871480389,0.0,1.0
2005-04-15,9.89,11.11,9.3,10.54,363400,9.04111047545176,10.1563940730302,8.50175201432774,9.63531894957144,397520.416298244,0.0,1.0
2005-04-18,9.92,10.7,9.27,9.5,183600,9.06853548194959,9.78158565089321,8.47432700782991,8.68458539097995,200838.603281116,0.0,1.0
2005-04-19,10.44,10.63,9.74,9.88,63200,9.54390226124533,9.71759396906493,8.9039854429626,9.03196880661915,69133.9854431729,0.0,1.0
2005-04-20,10.76,10.84,9.87,10.49,85200,9.83643566388887,9.90956901454975,9.02282713778654,9.58961060540839,93199.6132873154,0.0,1.0
2005-04-21,10.53,10.69,9.95,10.63,73700,9.62617728073883,9.7724439820606,9.09596048844742,9.71759396906493,80619.8532778773,0.0,1.0
2005-04-22,11.28,11.28,10.49,10.54,105800,10.3118024431846,10.3118024431846,9.58961060540839,9.63531894957144,115733.792086831,0.0,1.0
2005-04-25,10.75,11.41,10.67,11.41,75500,9.82729399505626,10.4306441380085,9.75416064439538,10.4306441380085,82588.859192398,0.0,1.0
2005-04-26,10.6,10.78,10.5,10.6,26400,9.6901689625671,9.85471900155409,9.598752274241,9.6901689625671,28878.753412971,0.0,1.0
2005-04-27,9.744,10.96,9.71,10.5,142100,8.90764211049565,10.0192690405411,8.87656043646477,9.598752274241,155442.078029666,0.0,1.0
2005-04-28,9.32,10.16,9.29,9.7,85600,8.52003535199296,9.28793553393224,8.49261034549513,8.86741876763216,93637.1701572089,0.0,1.0
2005-04-29,8.88,9.88,8.64,9.56,239000,8.1178019233581,9.03196880661915,7.89840187137545,8.73943540397561,261440.229761366,0.0,1.0
2005-05-02,8.85,8.92,8.35,8.92,163000,8.09037691686027,8.15436859868854,7.63329347522974,8.15436859868854,178304.424481601,0.0,1.0
2005-05-03,8.86,9.17,8.6,8.6,98400,8.09951858569288,8.3829103195038,7.86183519604501,7.86183519604501,107638.989993801,0.0,1.0
2005-05-04,9.67,9.67,8.83,8.83,78000,8.83999376113433,8.83999376113433,8.07209357919505,8.07209357919505,85323.5896292324,0.0,1.0
2005-05-05,9.77,9.9,9.4,9.4,56900,8.93141044946043,9.05025214428437,8.59316870265384,8.59316870265384,62242.4647423503,0.0,1.0
2005-05-06,9.49,10.21,9.22,9.97,124900,8.67544372214734,9.33364387809529,8.42861866366686,9.11424382611264,136627.132624245,0.0,1.0
2005-05-09,9.63,9.73,9.26,9.35,63200,8.80342708580389,8.89484377412999,8.4651853389973,8.54746035849079,69133.9854431729,0.0,1.0
2005-05-10,9.76,10.15,9.55,9.73,78100,8.92226878062782,9.27879386509963,8.730293735143,8.89484377412999,85432.9788467058,0.0,1.0
2005-05-11,9.53,9.99,9.43,9.94,32900,8.71201039747778,9.13252716377786,8.62059370915168,9.08681881961481,35989.0525487403,0.0,1.0
2005-05-12,9.61,9.81,9.35,9.5,39300,8.78514374813866,8.96797712479087,8.54746035849079,8.68458539097995,42989.9624670363,0.0,1.0
2005-05-13,8.97,9.67,8.96,9.67,110400,8.2000769428516,8.83999376113433,8.19093527401898,8.83999376113433,120765.696090606,0.0,1.0
2005-05-16,8.62,8.87,8.48,8.64,127400,7.88011853371023,8.10866025452549,7.75213517005368,7.89840187137545,139361.86306108,0.0,1.0
2005-05-17,9.32,9.75,8.51,8.51,74200,8.52003535199296,8.91312711179521,7.77956017655151,7.77956017655151,81166.7993652442,0.0,1.0
2005-05-18,9.48,9.61,9.3,9.32,88500,8.66630205331473,8.78514374813866,8.50175201432774,8.52003535199296,96809.4574639367,0.0,1.0
2005-05-19,9.09,9.55,9.05,9.4,53900,8.30977696884292,8.730293735143,8.27321029351248,8.59316870265384,58960.7882181491,0.0,1.0
2005-05-20,9.29,9.54,8.93,9.15,42500,8.49261034549513,8.72115206631039,8.16351026752115,8.36462698183858,46490.4174261843,0.0,1.0
2005-05-23,9.36,9.5,8.99,9.1,60500,8.5566020273234,8.68458539097995,8.21836028051682,8.31891863767553,66180.4765713918,0.0,1.0
2005-05-24,9.3,9.43,9.22,9.41,29500,8.50175201432774,8.62059370915168,8.42861866366686,8.60231037148646,32269.8191546456,0.0,1.0
2005-05-25,9.42,9.5,9.13,9.25,41000,8.61145204031907,8.68458539097995,8.34634364417336,8.45604367016469,44849.5791640837,0.0,1.0
2005-05-26,9.56,9.63,9.38,9.55,42900,8.73943540397561,8.80342708580389,8.57488536498862,8.730293735143,46927.9742960778,0.0,1.0
2005-05-27,9.6208,9.75,9.46,9.52,41600,8.79501675047788,8.91312711179521,8.64801871564951,8.70286872864517,45505.914468924,0.0,1.0
2005-05-31,9.44,9.67,9.3,9.64,77900,8.62973537798429,8.83999376113433,8.50175201432774,8.8125687546365,85214.200411759,0.0,1.0
2005-06-01,9.82,9.93,9.56,9.59,79800,8.97711879362348,9.0776771507822,8.73943540397561,8.76686041047344,87292.5955437532,0.0,1.0
2005-06-02,10.5,11.0,9.71,9.71,83400,9.598752274241,10.0558357158715,8.87656043646477,8.87656043646477,91230.6073727946,0.0,1.0
2005-06-03,10.55,10.75,10.21,10.42,55400,9.64446061840405,9.82729399505626,9.33364387809529,9.52561892358011,60601.6264802497,0.0,1.0
2005-06-06,10.95,11.22,10.65,10.7,105800,10.0101273717085,10.256952430189,9.73587730673015,9.78158565089321,115733.79208683,0.0,1.0
2005-06-07,11.37,12.55,10.9,12.02,412100,10.3940774626781,11.4727943849261,9.96441902754542,10.9882859367978,450792.965207778,0.0,1.0
2005-06-08,10.34,11.08,10.11,10.8,153700,9.45248557291923,10.1289690665324,9.24222718976919,9.87300233921931,168131.227256577,0.0,1.0
2005-06-09,11.04,11.05,10.36,10.36,116000,10.092402391202,10.1015440600346,9.47076891058445,9.47076891058445,126891.492269114,0.0,1.0
2005-06-10,11.26,11.4,10.9,10.9,119400,10.2935191055194,10.4215024691759,9.96441902754542,9.96441902754542,130610.72566321,0.0,1.0
2005-06-13,11.49,11.65,11.23,11.23,101900,10.5037774886694,10.6500441899912,10.2660940990216,10.2660940990216,111467.612605369,0.0,1.0
2005-06-14,11.64,11.7,11.44,11.49,349200,10.6409025211586,10.6957525341543,10.4580691445064,10.5037774886694,381987.147417025,0.0,1.0
2005-06-15,11.65,11.8,11.44,11.65,57300,10.6500441899912,10.7871692224804,10.4580691445064,10.6500441899912,62680.0216122438,0.0,1.0
2005-06-16,11.75,11.79,11.54,11.68,113000,10.7414608783173,10.7780275536477,10.5494858328325,10.677469196489,123609.815744914,0.0,1.0
2005-06-17,11.95,12.0,11.76,11.84,125600,10.9242942549695,10.9700025991326,10.7506025471499,10.8237358978108,137392.857146559,0.0,1.0
2005-06-20,12.35,13.45,11.99,12.0,227800,11.2899610082739,12.2955445798611,10.9608609303,10.9700025991326,249188.637404349,0.0,1.0
2005-06-21,11.99,12.44,11.81,12.44,64000,10.9608609303,11.3722360277674,10.796310891313,11.3722360277674,70009.0991829596,0.0,1.0
2005-06-22,12.155,12.2,11.7,11.77,46600,11.111698466038,11.1528359757848,10.6957525341543,10.7597442159825,50975.3753425928,0.0,1.0
2005-06-23,12.11,12.3,11.73,12.06,126500,11.0705609562913,11.2442526641109,10.7231775406521,11.0248526121282,138377.360103819,0.0,1.0
2005-06-24,11.88,12.29,11.65,12.06,63200,10.8603025731412,11.2351109952783,10.6500441899912,11.0248526121282,69133.9854431732,0.0,1.0
2005-06-27,11.86,12.1,11.74,12.05,63000,10.842019235476,11.0614192874587,10.7323192094847,11.0157109432956,68915.2070082263,0.0,1.0
2005-06-28,11.9,12.089,11.63,11.86,73200,10.8785859108065,11.0513634517428,10.631760852326,10.842019235476,80072.9071905101,0.0,1.0
2005-06-29,11.54,12.04,11.461,12.0,105300,10.5494858328325,11.006569274463,10.4772666490549,10.9700025991326,115186.845999464,0.0,1.0
2005-06-30,10.955,11.58,10.84,11.46,134700,10.0146982061248,10.5860525081629,9.90956901454975,10.4763524821716,147347.275936636,0.0,1.0
2005-07-01,11.17,11.32,10.8,11.2,75300,10.2112440860259,10.3483691185151,9.87300233921931,10.2386690925237,82370.0807574513,0.0,1.0
2005-07-05,11.03,11.39,10.96,11.28,78900,10.0832607223694,10.4123608003433,10.0192690405411,10.3118024431846,86308.0925864923,0.0,1.0
2005-07-06,11.11,11.27,10.81,10.81,61700,10.1563940730302,10.302660774352,9.88214400805192,9.88214400805192,67493.1471810725,0.0,1.0
2005-07-07,11.57,11.58,10.7,10.95,40100,10.5769108393303,10.5860525081629,9.78158565089321,10.0101273717085,43865.0762068234,0.0,1.0
2005-07-08,11.7,11.74,11.27,11.63,48800,10.6957525341543,10.7323192094847,10.302660774352,10.631760852326,53381.9381270067,0.0,1.0
2005-07-11,12.02,12.14,11.78,11.9,157400,10.9882859367978,11.0979859627891,10.7688858848151,10.8785859108065,172178.628303092,0.0,1.0
2005-07-12,12.21,12.42,11.78,12.04,72700,11.1619776446174,11.3539526901022,10.7688858848151,11.006569274463,79525.9611031434,0.0,1.0
2005-07-13,12.03,12.44,11.92,12.4,43000,10.9974276056304,11.3722360277674,10.8968692484717,11.335669352437,47037.3635135512,0.0,1.0
2005-07-14,11.99,12.18,11.84,12.15,20800,10.9608609303,11.1345526381196,10.8237358978108,11.1071276316217,22752.9572344619,0.0,1.0
2005-07-15,12.07,12.14,11.8,11.9,9600,11.0339942809608,11.0979859627891,10.7871692224804,10.8785859108065,10501.364877444,0.0,1.0
2005-07-18,11.85,12.11,11.75,12.11,76400,10.8328775666434,11.0705609562913,10.7414608783173,11.0705609562913,83573.3621496585,0.0,1.0
2005-07-19,12.14,12.15,11.43,11.96,81300,11.0979859627891,11.1071276316217,10.4489274756738,10.9334359238021,88933.4338058539,0.0,1.0
2005-07-20,12.39,12.5,12.02,12.18,81200,11.3265276836044,11.4270860407631,10.9882859367978,11.1345526381196,88824.0445883802,0.0,1.0
2005-07-21,12.53,12.55,12.35,12.45,47400,11.4545110472609,11.4727943849261,11.2899610082739,11.3813776966,51850.4890823798,0.0,1.0
2005-07-22,13.1,13.21,12.2326,12.55,139700,11.9755861707197,12.0761445278784,11.1826378161791,11.4727943849261,152816.736810305,0.0,1.0
2005-07-25,13.17,13.6,13.06,13.49,138300,12.039577852548,12.4326696123502,11.9390194953893,12.3321112551915,151285.287765677,0.0,1.0
2005-07-26,14.65,14.69,13.6,13.6,427800,13.3925448397743,13.4291115151048,12.4326696123502,12.4326696123502,467967.072351099,0.0,1.0
2005-07-27,14.19,14.89,14.0,14.8,151300,12.9720280734743,13.611944891757,12.7983363656547,13.5296698722635,165505.886037216,0.0,1.0
2005-07-28,14.9,14.99,14.18,14.18,83100,13.6210865605896,13.7033615800831,12.9628864046417,12.9628864046417,90902.4397203745,0.0,1.0
2005-07-29,15.06,15.06,14.61,15.0,136800,13.7673532619114,13.7673532619114,13.3559781644439,13.7125032489157,149644.449503577,0.0,1.0
2005-08-01,15.2,15.49,14.5,14.72,183400,13.8953366255679,14.1604450217136,13.2554198072852,13.4565365216026,200619.82484617,0.0,1.0
2005-08-02,15.86,15.86,15.2,15.3,99400,14.4986867685202,14.4986867685202,13.8953366255679,13.986753313894,108732.882168535,0.0,1.0
2005-08-03,15.95,16.21,15.76,15.94,227800,14.5809617880137,14.8186451776616,14.4072700801941,14.5718201191811,249188.637404348,0.0,1.0
2005-08-04,15.82,16.17,15.51,16.17,186100,14.4621200931898,14.7820785023311,14.1787283593788,14.7820785023311,203573.33371795,0.0,1.0
2005-08-05,15.96,16.09,15.17,15.69,114700,14.5901034568463,14.7089451516703,13.8679116190701,14.3432783983658,125469.432441961,0.0,1.0
2005-08-08,16.93,17.24,15.98,16.05,261600,15.4768453336095,15.7602370674205,14.6083867945115,14.6723784763398,286162.192910349,0.0,1.0
2005-08-09,17.49,17.61,16.7,16.8,329600,15.9887787882357,16.098478814227,15.2665869504595,15.3580036387856,360546.860792244,0.0,1.0
2005-08-10,17.42,17.82,16.96,17.58,427500,15.9247871064074,16.2904538597119,15.5042703401074,16.0710538077292,467638.904698679,0.0,1.0
2005-08-11,17.75,17.8,16.77,17.42,114700,16.2264621778836,16.2721705220466,15.3305786322878,15.9247871064074,125469.432441961,0.0,1.0
2005-08-12,17.95,18.07,17.07,17.21,198300,16.4092955545358,16.5189955805271,15.6048286972661,15.7328120609226,216918.818249702,0.0,1.0
2005-08-15,18.45,18.54,17.95,18.2,272700,16.8663789961663,16.9486540156598,16.4092955545358,16.6378372753511,298304.396049894,0.0,1.0
2005-08-16,18.31,18.52,18.2,18.38,167900,16.7383956325098,16.9303706779946,16.6378372753511,16.802387314338,183664.496137796,0.0,1.0
2005-08-17,18.13,18.49,17.88,18.26,112400,16.5738455935228,16.9029456714968,16.3453038727075,16.6926872883467,122953.480440073,0.0,1.0
2005-08-18,17.67,18.072,16.55,18.04,163200,16.1533288272227,16.5208239142936,15.1294619179703,16.4915705740293,178523.202916548,0.0,1.0
2005-08-19,18.29,18.54,17.58,17.58,165400,16.7201122948446,16.9486540156598,16.0710538077292,16.0710538077292,180929.765700962,0.0,1.0
2005-08-22,17.98,18.54,17.61,18.52,123000,16.4367205610336,16.9486540156598,16.098478814227,16.9303706779946,134548.737492251,0.0,1.0
2005-08-23,18.26,18.39,17.92,17.99,156800,16.6926872883467,16.8115289831707,16.381870548038,16.4458622298662,171522.292998252,0.0,1.0
2005-08-24,18.54,19.0,18.0,18.3,269700,16.9486540156598,17.3691707819599,16.4550038986989,16.7292539636772,295022.719525692,0.0,1.0
2005-08-25,19.39,19.49,18.54,18.6,126100,17.7256958664317,17.8171125547578,16.9486540156598,17.0035040286555,137939.803233926,0.0,1.0
2005-08-26,19.09,19.69,18.99,19.51,131300,17.4514458014534,17.99994593141,17.3600291131273,17.835395892423,143628.042542541,0.0,1.0
2005-08-29,19.07,19.4,18.83,19.18,183200,17.4331624637882,17.7348375352643,17.2137624118055,17.5337208209469,200401.046411222,0.0,1.0
2005-08-30,19.2,19.78,19.168,19.72,459100,17.5520041586121,18.0822209509035,17.5227508183478,18.0273709379079,502205.897420264,0.0,1.0
2005-08-31,19.3,19.45,19.11,19.44,230200,17.6434208469382,17.7805458794274,17.4697291391186,17.7714042105948,251813.978623709,0.0,1.0
2005-09-01,19.53,19.581,19.26,19.39,227900,17.8536792300883,17.9003017411346,17.6068541716078,17.7256958664317,249298.026621821,0.0,1.0
2005-09-02,19.75,19.8,19.56,19.56,142200,18.0547959444057,18.1005042885687,17.8811042365861,17.8811042365861,155551.467247139,0.0,1.0
2005-09-06,19.97,21.39,19.7,19.8,327400,18.2559126587231,19.5540296329538,18.0090876002426,18.1005042885687,358140.29800783,0.0,1.0
2005-09-07,20.9,21.1,20.0,20.24,206400,19.1060878601559,19.2889212368081,18.2833376652209,18.5027377172036,225779.344865046,0.0,1.0
2005-09-08,20.55,21.37,20.37,21.2,227700,18.7861294510145,19.5357462952886,18.6215794120275,19.3803379251342,249079.248186875,0.0,1.0
2005-09-09,20.72,21.19,20.38,20.55,109600,18.9415378211689,19.3711962563016,18.6307210808601,18.7861294510145,119890.582350819,0.0,1.0
2005-09-12,20.83,21.138,20.51,21.0,229100,19.0420961783276,19.323659578372,18.7495627756841,19.197504548482,250610.697231502,0.0,1.0
2005-09-13,22.34,22.75,20.83,21.43,292300,20.4224881720518,20.7972965941888,19.0420961783276,19.5905963082842,319744.682674675,0.0,1.0
2005-09-14,23.26,23.648,22.01,22.01,318400,21.263521704652,21.6182184553572,20.1208131005757,20.1208131005757,348295.268435225,0.0,1.0
2005-09-15,23.45,23.7,22.84,22.84,247300,21.4372134124716,21.6657551332868,20.8795716136823,20.8795716136823,270519.534811656,0.0,1.0
2005-09-16,23.07,23.59,22.3,23.46,229200,21.0898299968324,21.5651967761281,20.3859214967214,21.4463550813042,250720.086448975,0.0,1.0
2005-09-19,22.93,23.41,22.16,23.3,218700,20.9618466331758,21.4006467371411,20.2579381330648,21.3000883799824,239234.218614271,0.0,1.0
2005-09-20,23.25,23.57,22.94,22.98,159200,21.2543800358193,21.5469134384629,20.9709883020084,21.0075549773389,174147.634217613,0.0,1.0
2005-09-21,24.78,25.11,23.25,23.25,380200,22.6530553672088,22.9547304386849,21.2543800358193,21.2543800358193,415897.80483377,0.0,1.0
2005-09-22,23.9,25.15,23.2805,24.88,315700,21.848588509939,22.9912971140153,21.2822621257588,22.7444720555349,345341.759563445,0.0,1.0
2005-09-23,23.95,24.0,23.28,23.95,209500,21.8942968541021,21.9400051982651,21.2818050423172,21.8942968541021,229170.41060672,0.0,1.0
2005-09-26,22.44,24.19,21.87,24.0,371700,20.5139048603779,22.1136969060847,19.9928297369191,21.9400051982651,406599.721348534,0.0,1.0
2005-09-27,23.64,24.0,22.45,22.96,457900,21.6109051202912,21.9400051982651,20.5230465292105,20.9892716396736,500893.226810583,0.0,1.0
2005-09-28,24.48,24.75,23.16,23.98,274800,22.3788053022304,22.6256303607109,21.1721050163259,21.9217218605999,300601.569616835,0.0,1.0
2005-09-29,23.64,24.8,23.3,24.8,284800,21.6109051202912,22.671338704874,21.3000883799824,22.671338704874,311540.491364171,0.0,1.0
2005-09-30,23.66,24.11,23.35,24.11,215800,21.6291884579564,22.0405635554239,21.3457967241455,22.0405635554239,236061.931307543,0.0,1.0
2005-10-03,24.45,24.88,23.66,23.68,272000,22.3513802957326,22.7444720555349,21.6291884579564,21.6474717956216,297538.67152758,0.0,1.0
2005-10-04,25.8,26.0,24.45,24.68,489200,23.585505588135,23.7683389647872,22.3513802957326,22.5616386788826,535132.05187975,0.0,1.0
2005-10-05,24.71,25.95,23.27,25.79,360000,22.5890636853805,23.7226306206242,21.2726633734846,23.5763639193024,393801.182904149,0.0,1.0
2005-10-06,23.03,25.25,22.5,24.4,317400,21.0532633215019,23.0827138023414,20.5687548733736,22.3056719515696,347201.376260492,0.0,1.0
2005-10-07,23.38,23.9,22.67,22.97,163700,21.3732217306433,21.848588509939,20.7241632435279,20.9984133085063,179070.149003914,0.0,1.0
2005-10-10,23.05,23.75,22.929,23.68,179000,21.0715466591671,21.7114634774499,20.9609324662926,21.6474717956216,195806.699277341,0.0,1.0
2005-10-11,23.38,24.2,23.1,23.17,234800,21.3732217306433,22.1228385749173,21.1172550033302,21.1812466851585,256845.882627484,0.0,1.0
2005-10-12,23.5,24.09,23.01,23.82,159100,21.4829217566346,22.0222802177586,21.0349799838367,21.7754551592781,174038.24500014,0.0,1.0
2005-10-13,21.37,23.5,20.07,23.5,622800,19.5357462952886,21.4829217566346,18.3473293470492,21.4829217566346,681276.046424178,0.0,1.0
2005-10-14,22.02,22.61,20.6,20.7,231000,20.1299547694083,20.6693132305323,18.8318377951776,18.9232544835037,252689.092363495,0.0,1.0
2005-10-17,21.59,22.72,21.46,22.42,175900,19.736863009606,20.769871587691,19.6180213147821,20.4956215227127,192415.633535667,0.0,1.0
2005-10-18,22.72,22.84,21.26,22.26,303700,20.769871587691,20.8795716136823,19.4351879381299,20.3493548213909,332215.053466639,0.0,1.0
2005-10-19,23.27,23.34,22.01,22.94,219200,21.2726633734846,21.3366550553128,20.1208131005757,20.9709883020084,239781.164701637,0.0,1.0
2005-10-20,22.42,23.89,22.25,23.4,276200,20.4956215227127,21.8394468411064,20.3402131525583,21.3915050683085,302133.018661461,0.0,1.0
2005-10-21,23.44,23.46,22.07,22.59,173800,21.4280717436389,21.4463550813042,20.1756631135713,20.6510298928671,190118.459968726,0.0,1.0
2005-10-24,23.7,23.7,23.44,23.61,179400,21.6657551332868,21.6657551332868,21.4280717436389,21.5834801137933,196244.256147235,0.0,1.0
2005-10-25,23.7,24.1,23.62,23.62,215100,21.6657551332868,22.0314218865912,21.5926217826259,21.5926217826259,235296.20678523,0.0,1.0
2005-10-26,23.85,24.0,23.04,23.8,176300,21.802880165776,21.9400051982651,21.0624049903345,21.7571718216129,192853.19040556,0.0,1.0
2005-10-27,22.72,23.67,21.94,23.5,324600,20.769871587691,21.638330126789,20.0568214187474,21.4829217566346,355077.399918575,0.0,1.0
2005-10-28,22.67,22.79,21.9201,22.68,178000,20.7241632435279,20.8338632695193,20.0386294977705,20.7333049123606,194712.807102608,0.0,1.0
2005-10-31,22.82,22.93,22.43,22.5,159100,20.8612882760171,20.9618466331758,20.5047631915453,20.5687548733736,174038.245000139,0.0,1.0
2005-11-01,22.13,23.0,21.81,22.74,220400,20.230513126567,21.0258383150041,19.9379797239234,20.7881549253562,241093.835311318,0.0,1.0
2005-11-02,22.3,22.61,21.35,22.47,212700,20.3859214967214,20.6693132305323,19.5174629576234,20.5413298668757,232670.865565868,0.0,1.0
2005-11-03,22.75,23.3335,21.888,22.09,238500,20.7972965941888,21.3307129705716,20.0092847408178,20.1939464512365,260893.283673999,0.0,1.0
2005-11-04,22.95,22.95,22.55,22.92,181100,20.980129970841,20.980129970841,20.6144632175366,20.9527049643432,198103.872844282,0.0,1.0
2005-11-07,21.78,24.34,21.5,22.9,753600,19.9105547174256,22.2508219385739,19.6545879901125,20.934421626678,824357.142879353,0.0,1.0
2005-11-08,20.15,20.65,19.97,20.4,2215600,18.4204626977101,18.8775461393406,18.2559126587231,18.6490044185254,2423627.50234009,0.0,1.0
2005-11-09,19.55,20.22,18.64,20.0,1336000,17.8719625677535,18.4844543795384,17.0400707039859,18.2833376652209,1461439.94544429,0.0,1.0
2005-11-10,19.54,19.63,19.22,19.52,397800,17.8628208989209,17.9450959184144,17.5702874962773,17.8445375612556,435150.307109084,0.0,1.0
2005-11-11,19.91,20.0,19.2,19.65,290200,18.2010626457275,18.2833376652209,17.5520041586121,17.9633792560796,317447.509107733,0.0,1.0
2005-11-14,20.4,20.5,19.6695,19.75,387500,18.6490044185254,18.7404211068515,17.9812055103032,18.0547959444057,423883.217709327,0.0,1.0
2005-11-15,20.36,20.49,20.05,20.05,185100,18.6124377431949,18.7312794380189,18.329046009384,18.329046009384,202479.441543217,0.0,1.0
2005-11-16,20.38,20.5,20.04,20.5,119400,18.6307210808601,18.7404211068515,18.3199043405514,18.7404211068515,130610.72566321,0.0,1.0
2005-11-17,20.75,20.86,20.17,20.45,233400,18.9689628276667,19.0695211848254,18.4387460353753,18.6947127626884,255314.433582857,0.0,1.0
2005-11-18,21.0,21.518,20.88,21.0,194300,19.197504548482,19.6710429940112,19.0878045224907,19.197504548482,212543.249550767,0.0,1.0
2005-11-21,20.45,21.35,20.26,21.35,218200,18.6947127626884,19.5174629576234,18.5210210548688,19.5174629576234,238687.272526904,0.0,1.0
2005-11-22,20.66,20.69,20.42,20.69,159100,18.8866878081732,18.9141128146711,18.6672877561906,18.9141128146711,174038.24500014,0.0,1.0
2005-11-23,20.48,20.75,20.0,20.7,191900,18.7221377691863,18.9689628276667,18.2833376652209,18.9232544835037,209917.908331406,0.0,1.0
2005-11-25,20.45,20.64,20.45,20.64,45500,18.6947127626884,18.868404470508,18.6947127626884,18.868404470508,49772.0939503856,0.0,1.0
2005-11-28,20.38,20.6,19.9,20.55,363300,18.6307210808601,18.8318377951776,18.1919209768948,18.7861294510145,397411.027080772,0.0,1.0
2005-11-29,20.81,20.98,20.43,20.43,143200,19.0238128406624,19.1792212108168,18.6764294250232,18.6764294250232,156645.359421873,0.0,1.0
2005-11-30,20.98,21.2,20.56,20.56,143800,19.1792212108168,19.3803379251342,18.7952711198471,18.7952711198471,157301.694726713,0.0,1.0
2005-12-01,21.46,21.74,21.0,21.31,261000,19.6180213147821,19.8739880420952,19.197504548482,19.4808962822929,285505.857605508,0.0,1.0
2005-12-02,21.31,21.72,20.55,21.72,172200,19.4808962822929,19.8557047044299,18.7861294510145,19.8557047044299,188368.232489152,0.0,1.0
2005-12-05,21.92,22.1,21.36,21.43,186900,20.0385380810822,20.2030881200691,19.526604626456,19.5905963082842,204448.447457737,0.0,1.0
2005-12-06,21.93,22.37,21.81,22.15,180000,20.0476797499148,20.4499131785496,19.9379797239234,20.2487964642322,196900.591452074,0.0,1.0
2005-12-07,21.79,22.17,21.57,22.07,155200,19.9196963862582,20.2670798018974,19.7185796719408,20.1756631135713,169772.065518678,0.0,1.0
2005-12-08,21.89,22.17,21.5,22.08,97400,20.0111130745843,20.2670798018974,19.6545879901125,20.1848047824039,106545.097819067,0.0,1.0
2005-12-09,22.0,22.1,21.45,22.1,80100,20.111671431743,20.2030881200691,19.6088796459495,20.2030881200691,87620.7631961734,0.0,1.0
2005-12-12,22.02,22.62,21.83,22.09,162700,20.1299547694083,20.6784548993649,19.9562630615887,20.1939464512365,177976.256829181,0.0,1.0
2005-12-13,22.24,22.39,21.75,21.94,100800,20.3310714837257,20.4681965162148,19.8831297109278,20.0568214187474,110264.331213162,0.0,1.0
2005-12-14,22.08,22.34,21.74,22.0,88200,20.1848047824039,20.4224881720518,19.8739880420952,20.111671431743,96481.2898115167,0.0,1.0
2005-12-15,22.72,22.82,21.801,21.91,217200,20.769871587691,20.8612882760171,19.9297522219741,20.0293964122495,237593.38035217,0.0,1.0
2005-12-16,22.13,23.14,21.75,22.72,166900,20.230513126567,21.1538216786606,19.8831297109278,20.769871587691,182570.603963062,0.0,1.0
2005-12-19,21.81,22.55,21.56,22.03,134800,19.9379797239234,20.6144632175366,19.7094380031082,20.1390964382409,147456.66515411,0.0,1.0
2005-12-20,21.42,21.96,20.62,21.96,166300,19.5814546394516,20.0751047564126,18.8501211328428,20.0751047564126,181914.268658223,0.0,1.0
2005-12-21,21.46,21.56,20.97,21.22,79200,19.6180213147821,19.7094380031082,19.1700795419842,19.3986212627994,86636.2602389128,0.0,1.0
2005-12-22,21.91,21.98,20.954,21.66,83000,20.0293964122495,20.0933880940778,19.155452871852,19.8008546914343,90793.0505029013,0.0,1.0
2005-12-23,21.3,22.29,20.94,21.85,87500,19.4717546134603,20.3767798278887,19.1426545354863,19.9745463992539,95715.5652892031,0.0,1.0
2005-12-27,21.71,22.51,21.61,22.35,126100,19.8465630355973,20.5778965422062,19.7551463472712,20.4316298408844,137939.803233926,0.0,1.0
2005-12-28,21.74,22.19,21.4572,21.88,77300,19.8739880420952,20.2853631395626,19.6154616475089,20.0019714057517,84557.8651069186,0.0,1.0
2005-12-29,22.01,22.1,21.601,21.75,51100,20.1208131005757,20.2030881200691,19.7469188453219,19.8831297109278,55897.8901288944,0.0,1.0
2005-12-30,21.98,22.1,21.51,21.68,86300,20.0933880940778,20.2030881200691,19.6637296589451,19.8191380290995,94402.8946795226,0.0,1.0
2006-01-03,21.7,21.88,20.86,21.4,221000,19.8374213667647,20.0019714057517,19.0695211848254,19.5631713017864,241750.170616159,0.0,1.0
2006-01-04,22.64,22.81,21.55,21.55,128700,20.6967382370301,20.8521466071845,19.7002963342756,19.7002963342756,140783.922888234,0.0,1.0
2006-01-05,22.95,23.14,22.47,22.47,86900,20.980129970841,21.1538216786606,20.5413298668757,20.5413298668757,95059.2299843629,0.0,1.0
2006-01-06,23.16,23.46,22.84,23.21,104700,21.1721050163259,21.4463550813042,20.8795716136823,21.2178133604889,114530.510694623,0.0,1.0
2006-01-09,23.88,24.12,23.0,23.0,231700,21.8303051722738,22.0497052242565,21.0258383150041,21.0258383150041,253454.81688581,0.0,1.0
2006-01-10,24.38,24.71,23.671,23.8,188800,22.2873886139043,22.5890636853805,21.6392442936722,21.7571718216129,206526.842589732,0.0,1.0
2006-01-11,24.52,24.74,23.99,24.59,178200,22.4153719775609,22.6164886918783,21.9308635294325,22.4793636593892,194931.585537554,0.0,1.0
2006-01-12,23.64,24.7,23.25,24.5,125900,21.6109051202912,22.5799220165479,21.2543800358193,22.3970886398957,137721.024798979,0.0,1.0
2006-01-13,24.25,24.39,23.53,23.7,53700,22.1685469190804,22.2965302827369,21.5103467631324,21.6657551332868,58742.0097832023,0.0,1.0
2006-01-17,23.97,24.29,23.46,24.26,216900,21.9125801917673,22.2051135944108,21.4463550813042,22.177688587913,237265.21269975,0.0,1.0
2006-01-18,24.24,24.4,23.726,24.0,163600,22.1594052502478,22.3056719515696,21.6895234722516,21.9400051982651,178960.759786441,0.0,1.0
2006-01-19,24.99,25.0,24.25,24.25,118500,22.8450304126936,22.8541720815262,22.1685469190804,22.1685469190804,129626.222705949,0.0,1.0
2006-01-20,25.15,25.75,24.5,25.0,218600,22.9912971140153,23.539797243972,22.3970886398957,22.8541720815262,239124.829396798,0.0,1.0
2006-01-23,24.619,25.1,24.51,24.81,117000,22.5058744990037,22.9455887698523,22.4062303087283,22.6804803737066,127985.384443849,0.0,1.0
2006-01-24,25.13,26.66,24.62,24.75,262300,22.9730137763501,24.3716891077395,22.506788665887,22.6256303607109,286927.917432663,0.0,1.0
2006-01-25,25.3,26.32,24.5,24.92,196000,23.1284221465045,24.0608723674308,22.3970886398957,22.7810387308653,214402.866247815,0.0,1.0
2006-01-26,25.12,25.72,24.9901,25.39,173500,22.9638721075175,23.5123722374741,22.8451218293819,23.210697165998,189790.292316305,0.0,1.0
2006-01-27,25.0,25.25,24.58,25.15,163100,22.8541720815262,23.0827138023414,22.4702219905565,22.9912971140153,178413.813699074,0.0,1.0
2006-01-30,27.31,27.52,25.12,25.12,205000,24.9658975818592,25.157872627344,22.9638721075175,22.9638721075175,224247.895820418,0.0,1.0
2006-01-31,27.8,28.44,27.41,27.41,243100,25.4138393546571,25.9989061599442,25.0573142701853,25.0573142701853,265925.187677774,0.0,1.0
2006-02-01,27.8,28.0,26.99,27.8,196900,25.4138393546571,25.5966727313093,24.6733641792157,25.4138393546571,215387.369205075,0.0,1.0
2006-02-02,27.24,27.74,27.0,27.64,178600,24.9019059000309,25.3589893416615,24.6825058480483,25.2675726533353,195369.142407448,0.0,1.0
2006-02-03,27.35,27.96,27.18,27.3,107500,25.0024642571896,25.5601060559789,24.8470558870353,24.9567559130266,117593.408783878,0.0,1.0
2006-02-06,27.0,27.65,26.77,27.16,270100,24.6825058480483,25.276714322168,24.4722474648982,24.82877254937,295460.276395585,0.0,1.0
2006-02-07,26.67,27.15,26.4,26.9,107300,24.3808307765721,24.8196308805374,24.1340057180916,24.5910891597222,117374.630348931,0.0,1.0
2006-02-08,26.85,26.95,26.52,26.58,107600,24.5453808155591,24.6367975038852,24.243705744083,24.2985557570786,117702.798001351,0.0,1.0
2006-02-09,27.18,27.53,26.7344,26.95,288400,24.8470558870353,25.1670142961766,24.4397031238541,24.6367975038852,315478.503193213,0.0,1.0
2006-02-10,25.33,27.43,25.19,27.04,309600,23.1558471530023,25.0755976078505,23.0278637893458,24.7190725233787,338669.017297569,0.0,1.0
2006-02-13,24.9,25.3,24.25,25.14,251000,22.7627553932001,23.1284221465045,22.1685469190804,22.9821554451827,274566.935858171,0.0,1.0
2006-02-14,25.98,26.4,24.76,24.9,160500,23.750055627122,24.1340057180916,22.6347720295435,22.7627553932001,175569.694044767,0.0,1.0
2006-02-15,26.55,27.12,26.02,26.16,189400,24.2711307505808,24.7922058740396,23.7866223024525,23.914605666109,207183.177894572,0.0,1.0
2006-02-16,27.58,27.66,26.46,26.65,166800,25.2127226403397,25.2858559910006,24.1888557310873,24.3625474389069,182461.214745589,0.0,1.0
2006-02-17,27.63,27.8,26.8,27.65,103700,25.2584309845027,25.4138393546571,24.4996724713961,25.276714322168,113436.61851989,0.0,1.0
2006-02-21,28.23,28.64,27.48,27.5,210800,25.8069311144594,26.1817395365964,25.1213059520136,25.1395892896788,230592.470433874,0.0,1.0
2006-02-22,27.27,28.4,26.75,28.4,162200,24.9293309065288,25.9623394846137,24.453964127233,25.9623394846137,177429.310741814,0.0,1.0
2006-02-23,27.47,27.63,26.9,27.27,132300,25.112164283181,25.2584309845027,24.5910891597222,24.9293309065288,144721.934717275,0.0,1.0
2006-02-24,27.5,27.66,27.08,27.66,125500,25.1395892896788,25.2858559910006,24.7556391987092,25.2858559910006,137283.467929085,0.0,1.0
2006-02-27,26.6,27.73,26.25,27.73,214600,24.3168390947439,25.3498476728288,23.9968806856025,25.3498476728288,234749.260697862,0.0,1.0
2006-02-28,26.9,27.27,26.61,26.63,118700,24.5910891597222,24.9293309065288,24.3259807635765,24.3442641012417,129845.001140896,0.0,1.0
2006-03-01,27.4,27.53,26.78,27.03,165100,25.0481726013527,25.1670142961766,24.4813891337308,24.7099308545461,180601.598048542,0.0,1.0
2006-03-02,27.69,27.86,27.55,27.75,99600,25.3132809974984,25.4686893676528,25.1852976338419,25.3681310104941,108951.660603481,0.0,1.0
2006-03-03,27.1,27.79,26.94,27.67,87400,24.7739225363744,25.4046976858245,24.6276558350526,25.2949976598332,95606.1760717296,0.0,1.0
2006-03-06,25.78,26.99,25.11,26.95,209800,23.5672222504698,24.6733641792157,22.9547304386849,24.6367975038852,229498.57825914,0.0,1.0
2006-03-07,25.93,26.02,24.49,25.79,138700,23.704347282959,23.7866223024525,22.387946971063,23.5763639193024,151722.844635571,0.0,1.0
2006-03-08,26.1,27.0,25.7,25.7,110000,23.8597556531133,24.6825058480483,23.4940888998089,23.4940888998089,120328.139220713,0.0,1.0
2006-03-09,26.36,26.74,25.75,26.08,163900,24.0974390427612,24.4448224584004,23.539797243972,23.8414723154481,179288.927438861,0.0,1.0
2006-03-10,26.08,27.3255,25.8,26.21,92300,23.8414723154481,24.9800671685498,23.585505588135,23.9603140102721,100966.247727925,0.0,1.0
2006-03-13,25.5,26.23,25.48,25.79,62200,23.3112555231567,23.9785973479373,23.2929721854915,23.5763639193024,68040.0932684392,0.0,1.0
2006-03-14,25.97,26.0995,25.08,25.56,80500,23.7409139582894,23.8592985696717,22.9273054321871,23.3661055361524,88058.3200660667,0.0,1.0
2006-03-15,25.77,26.16,25.58,25.9,41500,23.5580805816372,23.914605666109,23.3843888738176,23.6769222764611,45396.5252514505,0.0,1.0
2006-03-16,25.39,26.28,24.95,25.92,140800,23.210697165998,24.0243056921003,22.8084637373631,23.6952056141263,154020.018202512,0.0,1.0
2006-03-17,26.07,26.26,25.3,25.34,113700,23.8323306466155,24.0060223544351,23.1284221465045,23.1649888218349,124375.540267227,0.0,1.0
2006-03-20,25.6,27.75,25.05,26.42,187500,23.4026722114828,25.3681310104941,22.8998804256892,24.1522890557569,205104.782762578,0.0,1.0
2006-03-21,26.39,27.05,25.12,25.42,187700,24.124864049259,24.7282141922113,22.9638721075175,23.2381221724958,205323.561197525,0.0,1.0
2006-03-22,25.72,26.93,25.37,26.47,130700,23.5123722374741,24.61851416622,23.1924138283328,24.1979973999199,142971.707237701,0.0,1.0
2006-03-23,25.18,26.08,24.52,25.64,195400,23.0187221205132,23.8414723154481,22.4153719775609,23.4392388868133,213746.530942974,0.0,1.0
2006-03-24,25.84,26.1,25.21,25.31,84300,23.6220722634655,23.8597556531133,23.046147127011,23.1375638153371,92215.1103300549,0.0,1.0
2006-03-27,26.07,26.1935,25.41,25.88,85400,23.8323306466155,23.9452302566982,23.2289805036632,23.6586389387959,93418.3917222622,0.0,1.0
2006-03-28,27.07,27.25,26.13,26.13,315900,24.7464975298766,24.9110475688635,23.8871806596112,23.8871806596112,345560.537998391,0.0,1.0
2006-03-29,27.39,27.39,26.82,27.04,108000,25.0390309325201,25.0390309325201,24.5179558090613,24.7190725233787,118140.354871245,0.0,1.0
2006-03-30,27.09,27.88,26.99,27.32,164900,24.7647808675418,25.486972705318,24.6733641792157,24.9750392506918,180382.819613595,0.0,1.0
2006-03-31,26.93,27.61,26.84,26.84,112700,24.61851416622,25.2401476468375,24.5362391467265,24.5362391467265,123281.648092494,0.0,1.0
2006-04-03,26.96,27.5,26.24,26.98,124500,24.6459391727178,25.1395892896788,23.9877390167699,24.6642225103831,136189.575754352,0.0,1.0
2006-04-04,27.13,27.56,26.55,26.55,165000,24.8013475428722,25.1944393026745,24.2711307505808,24.2711307505808,180492.208831069,0.0,1.0
2006-04-05,27.0,27.4099,26.54,27.22,64000,24.6825058480483,25.057222853497,24.2619890817482,24.8836225623657,70009.0991829598,0.0,1.0
2006-04-06,27.12,27.42,26.93,27.0,124100,24.7922058740396,25.0664559390179,24.61851416622,24.6825058480483,135752.018884458,0.0,1.0
2006-04-07,26.33,27.32,25.83,27.26,148600,24.0700140362634,24.9750392506918,23.6129305946329,24.9201892376962,162552.377165435,0.0,1.0
2006-04-10,26.88,27.23,26.15,26.34,96100,24.5728058220569,24.8927642311983,23.9054639972764,24.079155705096,105123.037991913,0.0,1.0
2006-04-11,27.53,28.25,26.83,26.83,283400,25.1670142961766,25.8252144521246,24.5270974778939,24.5270974778939,310009.042319545,0.0,1.0
2006-04-12,27.4,27.99,27.18,27.3,126800,25.0481726013527,25.5875310624767,24.8470558870353,24.9567559130266,138705.527756239,0.0,1.0
2006-04-13,27.43,27.7,27.2,27.2,81500,25.0755976078505,25.322422666331,24.8653392247005,24.8653392247005,89152.2122408006,0.0,1.0
2006-04-17,27.52,27.675,27.43,27.43,56500,25.157872627344,25.2995684942495,25.0755976078505,25.0755976078505,61804.9078724569,0.0,1.0
2006-04-18,28.5,28.5,27.68,27.68,131300,26.0537561729398,26.0537561729398,25.3041393286658,25.3041393286658,143628.042542541,0.0,1.0
2006-04-19,28.5,28.75,27.37,28.5,277400,26.0537561729398,26.2822978937551,25.0207475948549,26.0537561729398,303445.689271142,0.0,1.0
2006-04-20,30.01,30.4,28.39,28.39,163200,27.434148166664,27.7906732511358,25.9531978157811,25.9531978157811,178523.202916548,0.0,1.0
2006-04-21,29.62,30.56,29.38,30.47,111800,27.0776230821922,27.9369399524576,26.8582230302096,27.8546649329641,122297.145135233,0.0,1.0
2006-04-24,29.36,29.68,28.4901,29.68,162300,26.8399396925443,27.1324730951879,26.0447059207956,27.1324730951879,177538.699959288,0.0,1.0
2006-04-25,29.68,30.32,29.31,29.31,76300,27.1324730951879,27.717539900475,26.7942313483813,26.7942313483813,83463.972932185,0.0,1.0
2006-04-26,29.1801,30.24,28.98,29.59,337200,26.6754810702457,27.6444065498141,26.4925562769052,27.0501980756944,368860.44132022,0.0,1.0
2006-04-27,27.01,29.35,25.18,28.91,502400,24.6916475168809,26.8307980237117,23.0187221205132,26.4285645950769,549571.428586235,0.0,1.0
2006-04-28,26.77,26.85,25.54,26.85,189300,24.4722474648982,24.5453808155591,23.3478221984871,24.5453808155591,207073.788677099,0.0,1.0
2006-05-01,25.48,26.65,24.82,26.26,284300,23.2929721854915,24.3625474389069,22.6896220425392,24.0060223544351,310993.545276805,0.0,1.0
2006-05-02,24.83,26.23,23.93,25.6,259700,22.6987637113718,23.9785973479373,21.8760135164369,23.4026722114828,284083.797778355,0.0,1.0
2006-05-03,25.44,25.7,24.6,24.6,180000,23.256405510161,23.4940888998089,22.4885053282218,22.4885053282218,196900.591452075,0.0,1.0
2006-05-04,25.2,25.91,25.04,25.38,123800,23.0370054581784,23.6860639452937,22.8907387568566,23.2015554971654,135423.851232038,0.0,1.0
2006-05-05,25.73,25.99,25.1,25.28,92900,23.5215139063067,23.7591972959546,22.9455887698523,23.1101388088393,101622.583032765,0.0,1.0
2006-05-08,25.49,25.9,25.24,25.49,50300,23.3021138543241,23.6769222764611,23.0735721335088,23.3021138543241,55022.7763891075,0.0,1.0
2006-05-09,26.05,26.39,25.3,25.3,69700,23.8140473089503,24.124864049259,23.1284221465045,23.1284221465045,76244.2845789422,0.0,1.0
2006-05-10,25.88,26.37,25.8,25.98,97900,23.6586389387959,24.1065807115938,23.585505588135,23.750055627122,107092.043906434,0.0,1.0
2006-05-11,26.31,26.45,25.8,25.83,102800,24.0517306985982,24.1797140622547,23.585505588135,23.6129305946329,112452.115562629,0.0,1.0
2006-05-12,25.51,26.07,24.83,26.07,189100,23.3203971919893,23.8323306466155,22.6987637113718,23.8323306466155,206855.010242152,0.0,1.0
2006-05-15,23.95,25.41,23.14,25.28,229100,21.8942968541021,23.2289805036632,21.1538216786606,23.1101388088393,250610.697231502,0.0,1.0
2006-05-16,25.18,25.34,23.66,24.04,182200,23.0187221205132,23.1649888218349,21.6291884579564,21.9765718735956,199307.154236489,0.0,1.0
2006-05-17,24.62,25.01,24.01,25.01,256800,22.506788665887,22.8633137503588,21.9491468670977,22.8633137503588,280911.510471626,0.0,1.0
2006-05-18,24.92,25.1,24.48,24.58,168400,22.7810387308653,22.9455887698523,22.3788053022304,22.4702219905565,184211.442225163,0.0,1.0
2006-05-19,25.0,25.3899,24.33,24.95,129400,22.8541720815262,23.2106057493097,22.2416802697413,22.8084637373631,141549.647410547,0.0,1.0
2006-05-22,25.0,25.12,24.324,24.79,486500,22.8541720815262,22.9638721075175,22.2361952684417,22.6621970360414,532178.543007968,0.0,1.0
2006-05-23,25.08,25.71,24.75,24.75,156400,22.9273054321871,23.5032305686415,22.6256303607109,22.6256303607109,171084.736128358,0.0,1.0
2006-05-24,25.22,25.24,24.65,25.01,137100,23.0552887958436,23.0735721335088,22.5342136723848,22.8633137503588,149972.617155997,0.0,1.0
2006-05-25,25.37,25.49,24.94,24.99,83500,23.1924138283328,23.3021138543241,22.7993220685305,22.8450304126936,91339.9965902679,0.0,1.0
2006-05-26,26.4,26.4,25.08,25.08,79300,24.1340057180916,24.1340057180916,22.9273054321871,22.9273054321871,86745.6494563864,0.0,1.0
2006-05-30,26.06,27.4,25.98,25.98,437300,23.8231889777829,25.0481726013527,23.750055627122,23.750055627122,478359.048011068,0.0,1.0
2006-05-31,26.3,26.75,25.9,26.01,242400,24.0425890297655,24.453964127233,23.6769222764611,23.7774806336198,265159.463155461,0.0,1.0
2006-06-01,26.3,26.89,25.78,26.89,213600,24.0425890297655,24.5819474908896,23.5672222504698,24.5819474908896,233655.368523129,0.0,1.0
2006-06-02,26.1,27.0,25.59,26.32,259600,23.8597556531133,24.6825058480483,23.3935305426502,24.0608723674308,283974.408560882,0.0,1.0
2006-06-05,25.28,26.34,25.14,25.98,242400,23.1101388088393,24.079155705096,22.9821554451827,23.750055627122,265159.46315546,0.0,1.0
2006-06-06,24.34,25.57,24.04,25.41,142700,22.2508219385739,23.375247204985,21.9765718735956,23.2289805036632,156098.413334506,0.0,1.0
2006-06-07,24.17,24.53,23.8,24.31,123600,22.0954135684195,22.4245136463935,21.7571718216129,22.2233969320761,135205.072797091,0.0,1.0
2006-06-08,22.5,24.19,21.66,24.11,281400,20.5687548733736,22.1136969060847,19.8008546914343,22.0405635554239,307821.257970076,0.0,1.0
2006-06-09,23.07,23.67,22.51,22.51,199700,21.0898299968324,21.638330126789,20.5778965422062,20.5778965422062,218450.267294329,0.0,1.0
2006-06-12,21.76,23.04,21.59,22.23,143700,19.8922713797604,21.0624049903345,19.736863009606,20.3219298148931,157192.30550924,0.0,1.0
2006-06-13,20.69,21.88,20.15,21.67,202500,18.9141128146711,20.0019714057517,18.4204626977101,19.8099963602669,221513.165383584,0.0,1.0
2006-06-14,20.4,21.03,20.17,20.48,167100,18.6490044185254,19.2249295549798,18.4387460353753,18.7221377691863,182789.382398009,0.0,1.0
2006-06-15,21.66,22.0,20.25,20.44,210800,19.8008546914343,20.111671431743,18.5118793860362,18.6855710938558,230592.470433874,0.0,1.0
2006-06-16,21.15,21.6,20.68,21.6,142300,19.3346295809711,19.7460046784386,18.9049711458385,19.7460046784386,155660.856464613,0.0,1.0
2006-06-19,21.06,21.36,20.66,21.34,206800,19.2523545614777,19.526604626456,18.8866878081732,19.5083212887908,226216.901734939,0.0,1.0
2006-06-20,21.08,21.26,20.71,21.01,162000,19.2706378991429,19.4351879381299,18.9323961523363,19.2066462173146,177210.532306867,0.0,1.0
2006-06-21,21.09,21.46,20.6,21.02,206400,19.2797795679755,19.6180213147821,18.8318377951776,19.2157878861472,225779.344865046,0.0,1.0
2006-06-22,21.12,21.31,20.82,21.1,142200,19.3072045744733,19.4808962822929,19.032954509495,19.2889212368081,155551.467247139,0.0,1.0
2006-06-23,21.65,22.1,21.21,21.46,217000,19.7917130226017,20.2030881200691,19.3894795939668,19.6180213147821,237374.601917223,0.0,1.0
2006-06-26,21.6,21.8,21.3,21.65,176300,19.7460046784386,19.9288380550908,19.4717546134603,19.7917130226017,192853.19040556,0.0,1.0
2006-06-27,21.97,22.56,21.55,21.55,252800,20.0842464252452,20.6236048863692,19.7002963342756,19.7002963342756,276535.941772692,0.0,1.0
2006-06-28,21.67,22.48,21.47,22.06,248500,19.8099963602669,20.5504715357083,19.6271629836147,20.1665214447387,271832.205421336,0.0,1.0
2006-06-29,22.33,22.43,21.52,21.72,271900,20.4133465032192,20.5047631915453,19.6728713277777,19.8557047044299,297429.282310106,0.0,1.0
2006-06-30,21.74,22.45,21.74,22.13,2013500,19.8739880420952,20.5230465292105,19.8739880420952,20.230513126567,2202551.8938264,0.0,1.0
2006-07-03,22.3,22.45,21.72,21.72,113500,20.3859214967214,20.5230465292105,19.8557047044299,19.8557047044299,124156.76183228,0.0,1.0
2006-07-05,22.0,22.7,21.82,22.0,262800,20.111671431743,20.7515882500258,19.9471213927561,20.111671431743,287474.86352003,0.0,1.0
2006-07-06,22.0,22.59,21.75,21.91,137400,20.111671431743,20.6510298928671,19.8831297109278,20.0293964122495,150300.784808417,0.0,1.0
2006-07-07,21.38,22.06,21.29,21.92,119900,19.5448879641212,20.1665214447387,19.4626129446277,20.0385380810822,131157.671750576,0.0,1.0
2006-07-10,21.86,22.05,21.21,21.39,104000,19.9836880680865,20.1573797759061,19.3894795939668,19.5540296329538,113764.78617231,0.0,1.0
2006-07-11,21.42,21.87,20.73,21.87,170500,19.5814546394516,19.9928297369191,18.9506794900015,19.9928297369191,186508.615792104,0.0,1.0
2006-07-12,20.0,21.35,19.84,21.19,202700,18.2833376652209,19.5174629576234,18.1370709638992,19.3711962563016,221731.943818531,0.0,1.0
2006-07-13,18.89,20.01,18.81,19.95,220900,17.2686124248012,18.2924793340536,17.1954790741403,18.2376293210579,241640.781398685,0.0,1.0
2006-07-14,18.39,19.15,18.09,18.84,137300,16.8115289831707,17.5062958144491,16.5372789181923,17.2229040806381,150191.395590943,0.0,1.0
2006-07-17,18.23,18.88,18.2,18.28,364000,16.6652622818489,17.2594707559686,16.6378372753511,16.7109706260119,398176.751603084,0.0,1.0
2006-07-18,18.64,19.52,18.11,18.26,323800,17.0400707039859,17.8445375612556,16.5555622558576,16.6926872883467,354202.286178788,0.0,1.0
2006-07-19,20.95,21.62,19.34,19.73,392500,19.1517962043189,19.7642880161038,17.6799875222687,18.0365126067405,429352.678582997,0.0,1.0
2006-07-20,19.98,21.47,19.9,20.92,195900,18.2650543275557,19.6271629836147,18.1919209768948,19.1243711978211,214293.477030342,0.0,1.0
2006-07-21,19.58,19.95,19.16,19.9,164000,17.8993875742513,18.2376293210579,17.5154374832817,18.1919209768948,179398.316656335,0.0,1.0
2006-07-24,20.36,20.56,19.6,19.6,152200,18.6124377431949,18.7952711198471,17.9176709119165,17.9176709119165,166490.388994477,0.0,1.0
2006-07-25,19.74,20.02,18.37,20.02,436400,18.0456542755731,18.3016210028862,16.7932456455054,18.3016210028862,477374.545053807,0.0,1.0
2006-07-26,19.0,19.69,18.74,19.64,297200,17.3691707819599,17.99994593141,17.131487392312,17.954237587247,325104.75433087,0.0,1.0
2006-07-27,18.16,19.22,18.07,18.99,179600,16.6012706000206,17.5702874962773,16.5189955805271,17.3600291131273,196463.034582181,0.0,1.0
2006-07-28,19.74,19.94,18.15,18.2,218600,18.0456542755731,18.2284876522253,16.592128931188,16.6378372753511,239124.829396797,0.0,1.0
2006-07-31,18.83,19.55,18.74,19.5,211500,17.2137624118055,17.8719625677535,17.131487392312,17.8262542235904,231358.194956188,0.0,1.0
2006-08-01,17.84,18.77,17.75,18.68,207400,16.3087371973771,17.1589123988099,16.2264621778836,17.0766373793164,226873.237039779,0.0,1.0
2006-08-02,17.73,18.06,17.61,17.86,214000,16.2081788402184,16.5098539116945,16.098478814227,16.3270205350423,234092.925393022,0.0,1.0
2006-08-03,19.45,19.5,17.6,17.6,337600,17.7805458794274,17.8262542235904,16.0893371453944,16.0893371453944,369297.998190113,0.0,1.0
2006-08-04,18.82,19.63,18.54,19.55,165500,17.2046207429729,17.9450959184144,16.9486540156598,17.8719625677535,181039.154918436,0.0,1.0
2006-08-07,19.0,19.2695,18.65,18.65,169000,17.3691707819599,17.6155387569988,17.0492123728185,17.0492123728185,184867.777530003,0.0,1.0
2006-08-08,18.87,19.52,18.79,19.1,237100,17.250329087136,17.8445375612556,17.1771957364751,17.460587470286,259361.834629371,0.0,1.0
2006-08-09,18.23,19.13,18.082,19.0,212300,16.6652622818489,17.4880124767838,16.5299655831263,17.3691707819599,232233.308695975,0.0,1.0
2006-08-10,17.71,18.16,17.56,18.11,150600,16.1898955025531,16.6012706000206,16.052770470064,16.5555622558576,164740.161514903,0.0,1.0
2006-08-11,16.81,17.7,16.71,17.66,180000,15.3671453076182,16.1807538337205,15.2757286192921,16.1441871583901,196900.591452075,0.0,1.0
2006-08-14,16.54,17.4,16.5,16.81,251500,15.1203202491377,15.9065037687422,15.0837535738073,15.3671453076182,275113.881945538,0.0,1.0
2006-08-15,16.97,17.33,16.64,16.73,162300,15.51341200894,15.8425120869139,15.2117369374638,15.2940119569573,177538.699959287,0.0,1.0
2006-08-16,17.84,17.927,16.94,16.98,106000,16.3087371973771,16.3882697162208,15.4859870024421,15.5225536777726,115952.570521777,0.0,1.0
2006-08-17,18.29,18.54,17.82,17.87,234200,16.7201122948446,16.9486540156598,16.2904538597119,16.3361622038749,256189.547322643,0.0,1.0
2006-08-18,18.86,18.87,18.3,18.4,136400,17.2411874183034,17.250329087136,16.7292539636772,16.8206706520033,149206.892633683,0.0,1.0
2006-08-21,18.5,18.66,18.27,18.66,186100,16.9120873403294,17.0583540416511,16.7018289571793,17.0583540416511,203573.33371795,0.0,1.0
2006-08-22,19.01,19.12,18.45,18.56,274100,17.3783124507925,17.4788708079512,16.8663789961663,16.966937353325,299835.845094521,0.0,1.0
2006-08-23,19.03,19.31,18.7,19.02,175500,17.3965957884577,17.6525625157708,17.0949207169816,17.3874541196251,191978.076665773,0.0,1.0
2006-08-24,18.67,19.17,18.58,19.0,170900,17.0674957104838,17.5245791521143,16.9852206909903,17.3691707819599,186946.172661997,0.0,1.0
2006-08-25,18.54,18.81,18.5,18.56,116300,16.9486540156598,17.1954790741403,16.9120873403294,16.966937353325,127219.659921535,0.0,1.0
2006-08-28,18.48,18.74,18.11,18.54,149900,16.8938040026642,17.131487392312,16.5555622558576,16.9486540156598,163974.436992588,0.0,1.0
2006-08-29,18.49,18.59,17.98,18.46,169200,16.9029456714968,16.9943623598229,16.4367205610336,16.8755206649989,185086.55596495,0.0,1.0
2006-08-30,18.5,18.67,17.81,18.41,144100,16.9120873403294,17.0674957104838,16.2813121908793,16.8298123208359,157629.862379133,0.0,1.0
2006-08-31,18.49,18.81,18.24,18.44,180300,16.9029456714968,17.1954790741403,16.6744039506815,16.8572373273337,197228.759104494,0.0,1.0
2006-09-01,19.02,19.1928,18.5,18.57,275900,17.3874541196251,17.5454221570526,16.9120873403294,16.9760790221576,301804.851009042,0.0,1.0
2006-09-05,20.71,20.96,18.86,18.96,298100,18.9323961523363,19.1609378731516,17.2411874183034,17.3326041066295,326089.25728813,0.0,1.0
2006-09-06,20.2,20.55,19.88,20.51,221800,18.4661710418732,18.7861294510145,18.1736376392296,18.7495627756841,242625.284355945,0.0,1.0
2006-09-07,19.91,20.08,19.78,20.01,139700,18.2010626457275,18.3564710158818,18.0822209509035,18.2924793340536,152816.736810304,0.0,1.0
2006-09-08,19.8,19.94,19.7,19.88,195200,18.1005042885687,18.2284876522253,18.0090876002426,18.1736376392296,213527.752508028,0.0,1.0
2006-09-11,19.5,19.67,19.48,19.59,124900,17.8262542235904,17.9816625937448,17.8079708859252,17.9085292430839,136627.132624245,0.0,1.0
2006-09-12,19.52,19.63,18.63,19.43,169600,17.8445375612556,17.9450959184144,17.0309290351533,17.7622625417621,185524.112834844,0.0,1.0
2006-09-13,19.92,20.1,19.38,19.44,91400,18.2102043145601,18.3747543535471,17.7165541975991,17.7714042105948,99981.7447706644,0.0,1.0
2006-09-14,19.62,20.01,19.39,19.74,108300,17.9359542495817,18.2924793340536,17.7256958664317,18.0456542755731,118468.522523665,0.0,1.0
2006-09-15,19.07,19.81,18.76,19.8,163700,17.4331624637882,18.1096459574013,17.1497707299772,18.1005042885687,179070.149003914,0.0,1.0
2006-09-18,19.09,19.42,18.73,18.9,102200,17.4514458014534,17.7531208729295,17.1223457234794,17.2777540936338,111795.780257789,0.0,1.0
2006-09-19,18.63,19.01,18.07,19.0,98200,17.0309290351533,17.3783124507925,16.5189955805271,17.3691707819599,107420.211558854,0.0,1.0
2006-09-20,19.13,19.52,18.71,18.71,68700,17.4880124767838,17.8445375612556,17.1040623858142,17.1040623858142,75150.3924042087,0.0,1.0
2006-09-21,18.81,19.49,18.4,19.13,144900,17.1954790741403,17.8171125547578,16.8206706520033,17.4880124767838,158504.97611892,0.0,1.0
2006-09-22,18.37,18.8,18.18,18.64,78900,16.7932456455054,17.1863374053077,16.6195539376858,17.0400707039859,86308.092586493,0.0,1.0
2006-09-25,18.82,19.08,18.12,18.57,87900,17.2046207429729,17.4423041326208,16.5647039246902,16.9760790221576,96153.1221590966,0.0,1.0
2006-09-26,18.42,18.95,18.27,18.69,238700,16.8389539896685,17.3234624377968,16.7018289571793,17.085779048149,261112.062108946,0.0,1.0
2006-09-27,18.2,18.82,18.09,18.24,202500,16.6378372753511,17.2046207429729,16.5372789181923,16.6744039506815,221513.165383584,0.0,1.0
2006-09-28,18.53,18.91,18.11,18.19,197700,16.9395123468272,17.2868957624664,16.5555622558576,16.6286956065185,216262.482944862,0.0,1.0
2006-09-29,18.03,18.75,17.97,18.41,166000,16.4824289051967,17.1406290611446,16.427578892201,16.8298123208359,181586.101005802,0.0,1.0
2006-10-02,17.79,18.0,17.6,17.86,176800,16.263028853214,16.4550038986989,16.0893371453944,16.3270205350423,193400.136492927,0.0,1.0
2006-10-03,17.95,18.04,17.11,17.65,147000,16.4092955545358,16.4915705740293,15.6413953725965,16.1350454895575,160802.149685861,0.0,1.0
2006-10-04,18.32,18.404,17.51,17.72,73900,16.7475373013424,16.8243273195363,16.0070621259009,16.1990371713858,80838.631712824,0.0,1.0
2006-10-05,19.07,19.28,18.23,18.23,107600,17.4331624637882,17.625137509273,16.6652622818489,16.6652622818489,117702.798001351,0.0,1.0
2006-10-06,18.9,19.21,18.54,18.88,62000,17.2777540936338,17.5611458274447,16.9486540156598,17.2594707559686,67821.3148334924,0.0,1.0
2006-10-09,18.71,18.98,18.51,18.77,110400,17.1040623858142,17.3508874442947,16.921229009162,17.1589123988099,120765.696090606,0.0,1.0
2006-10-10,18.51,18.91,18.4,18.65,92800,16.921229009162,17.2868957624664,16.8206706520033,17.0492123728185,101513.193815292,0.0,1.0
2006-10-11,19.34,19.6,17.99,18.36,190100,17.6799875222687,17.9176709119165,16.4458622298662,16.7841039766728,207948.902416885,0.0,1.0
2006-10-12,20.69,20.85,19.39,19.4,242100,18.9141128146711,19.0603795159928,17.7256958664317,17.7348375352643,264831.29550304,0.0,1.0
2006-10-13,21.01,21.07,20.53,20.57,138900,19.2066462173146,19.2614962303103,18.7678461133493,18.8044127886797,151941.623070518,0.0,1.0
2006-10-16,21.18,21.73,20.5,21.0,144600,19.362054587469,19.8648463732626,18.7404211068515,19.197504548482,158176.8084665,0.0,1.0
2006-10-17,20.51,21.47,20.25,21.31,303300,18.7495627756841,19.6271629836147,18.5118793860362,19.4808962822929,331777.496596746,0.0,1.0
2006-10-18,20.74,21.33,20.46,20.46,115500,18.9598211588341,19.4991796199581,18.703854431521,18.703854431521,126344.546181748,0.0,1.0
2006-10-19,21.25,21.54,20.55,20.55,166300,19.4260462692973,19.691154665443,18.7861294510145,18.7861294510145,181914.268658222,0.0,1.0
2006-10-20,20.52,21.26,20.5,21.2,133200,18.7587044445167,19.4351879381299,18.7404211068515,19.3803379251342,145706.437674535,0.0,1.0
2006-10-23,20.9,20.92,20.3,20.86,80800,19.1060878601559,19.1243711978211,18.5575877301993,19.0695211848254,88386.4877184868,0.0,1.0
2006-10-24,21.09,21.3,20.45,20.45,362000,19.2797795679755,19.4717546134603,18.6947127626884,18.6947127626884,395988.967253617,0.0,1.0
2006-10-25,20.96,21.4082,20.49,20.57,124900,19.1609378731516,19.5706674702292,18.7312794380189,18.8044127886797,136627.132624245,0.0,1.0
2006-10-26,21.29,21.3,20.77,20.88,99200,19.4626129446277,19.4717546134603,18.987246165332,19.0878045224907,108514.103733588,0.0,1.0
2006-10-27,21.49,21.6,20.96,21.11,130200,19.6454463212799,19.7460046784386,19.1609378731516,19.2980629056407,142424.761150334,0.0,1.0
2006-10-30,21.7,21.7,21.12,21.2,233600,19.8374213667647,19.8374213667647,19.3072045744733,19.3803379251342,255533.212017804,0.0,1.0
2006-10-31,22.01,22.33,21.4,21.59,222100,20.1208131005757,20.4133465032192,19.5631713017864,19.736863009606,242953.452008365,0.0,1.0
2006-11-01,22.28,22.62,21.82,21.99,260200,20.3676381590561,20.6784548993649,19.9471213927561,20.1025297629104,284630.743865722,0.0,1.0
2006-11-02,21.94,22.39,21.92,22.15,302300,20.0568214187474,20.4681965162148,20.0385380810822,20.2487964642322,330683.604422012,0.0,1.0
2006-11-03,21.96,22.15,21.83,21.94,152500,20.0751047564126,20.2487964642322,19.9562630615887,20.0568214187474,166818.556646897,0.0,1.0
2006-11-06,21.76,22.22,21.7,22.11,92300,19.8922713797604,20.3127881460605,19.8374213667647,20.2122297889018,100966.247727925,0.0,1.0
2006-11-07,21.78,22.58,21.67,21.71,104400,19.9105547174256,20.6418882240344,19.8099963602669,19.8465630355973,114202.343042203,0.0,1.0
2006-11-08,21.81,22.01,21.37,21.63,114000,19.9379797239234,20.1208131005757,19.5357462952886,19.7734296849365,124703.707919648,0.0,1.0
2006-11-09,21.92,22.25,21.57,21.98,108300,20.0385380810822,20.3402131525583,19.7185796719408,20.0933880940778,118468.522523665,0.0,1.0
2006-11-10,21.86,22.02,21.59,21.85,106000,19.9836880680865,20.1299547694083,19.736863009606,19.9745463992539,115952.570521777,0.0,1.0
2006-11-13,22.6,22.77,21.6,21.75,87200,20.6601715616997,20.815579931854,19.7460046784386,19.8831297109278,95387.3976367827,0.0,1.0
2006-11-14,22.55,22.77,22.22,22.56,215600,20.6144632175366,20.815579931854,20.3127881460605,20.6236048863692,235843.152872596,0.0,1.0
2006-11-15,23.4,23.66,22.45,22.45,119400,21.3915050683085,21.6291884579564,20.5230465292105,20.5230465292105,130610.72566321,0.0,1.0
2006-11-16,23.76,23.86,23.31,23.31,126300,21.7206051462825,21.8120218346086,21.309230048815,21.309230048815,138158.581668872,0.0,1.0
2006-11-17,24.15,24.27,23.55,23.83,123000,22.0771302307543,22.1868302567456,21.5286301007977,21.7845968281108,134548.737492251,0.0,1.0
2006-11-20,23.91,24.4,23.87,24.04,183500,21.8577301787716,22.3056719515696,21.8211635034412,21.9765718735956,200729.214063643,0.0,1.0
2006-11-21,23.39,24.43,23.24,23.89,147500,21.3823633994759,22.3330969580674,21.2452383669867,21.8394468411064,161349.095773228,0.0,1.0
2006-11-22,23.79,23.91,23.3,23.3,93800,21.7480301527803,21.8577301787716,21.3000883799824,21.3000883799824,102607.085990026,0.0,1.0
2006-11-24,23.63,23.84,23.39,23.51,24300,21.6017634514585,21.7937384969434,21.3823633994759,21.4920634254672,26581.5798460302,0.0,1.0
2006-11-27,23.05,23.635,22.792,23.47,114100,21.0715466591671,21.6063342858749,20.8356916032858,21.4554967501368,124813.097137121,0.0,1.0
2006-11-28,23.36,23.39,22.9,22.9,70800,21.3549383929781,21.3823633994759,20.934421626678,20.934421626678,77447.5659711493,0.0,1.0
2006-11-29,23.31,23.55,23.15,23.37,91700,21.309230048815,21.5286301007977,21.1629633474932,21.3640800618107,100309.912423085,0.0,1.0
2006-11-30,23.1899,23.42,22.9,23.19,93100,21.1994386061354,21.4097884059737,20.934421626678,21.1995300228237,101841.361467712,0.0,1.0
2006-12-01,23.24,23.36,22.4889,23.11,126600,21.2452383669867,21.3549383929781,20.5586076209694,21.1263966721628,138486.749321293,0.0,1.0
2006-12-04,23.36,23.8,23.23,23.23,116300,21.3549383929781,21.7571718216129,21.2360966981541,21.2360966981541,127219.659921535,0.0,1.0
2006-12-05,23.66,23.66,23.31,23.4,92100,21.6291884579564,21.6291884579564,21.309230048815,21.3915050683085,100747.469292978,0.0,1.0
2006-12-06,24.1,24.35,23.27,23.49,118600,22.0314218865912,22.2599636074065,21.2726633734846,21.473780087802,129735.611923423,0.0,1.0
2006-12-07,24.33,24.44,24.1,24.1,57900,22.2416802697413,22.3422386269,22.0314218865912,22.0314218865912,63336.356917084,0.0,1.0
2006-12-08,24.91,24.95,24.02,24.11,82800,22.7718970620327,22.8084637373631,21.9582885359304,22.0405635554239,90574.2720679544,0.0,1.0
2006-12-11,24.41,25.0,24.39,24.81,372800,22.3148136204022,22.8541720815262,22.2965302827369,22.6804803737066,407803.002740741,0.0,1.0
2006-12-12,23.09,24.37,22.81,24.31,168300,21.1081133344976,22.2782469450717,20.8521466071845,22.2233969320761,184102.05300769,0.0,1.0
2006-12-13,23.26,23.62,22.82,23.09,133000,21.263521704652,21.5926217826259,20.8612882760171,21.1081133344976,145487.659239588,0.0,1.0
2006-12-14,23.52,24.11,23.24,23.24,59600,21.5012050942998,22.0405635554239,21.2452383669867,21.2452383669867,65195.9736141315,0.0,1.0
2006-12-15,23.55,23.94,23.27,23.58,126100,21.5286301007977,21.8851551852695,21.2726633734846,21.5560551072955,137939.803233925,0.0,1.0
2006-12-18,22.15,23.62,22.01,23.24,153200,20.2487964642322,21.5926217826259,20.1208131005757,21.2452383669867,167584.28116921,0.0,1.0
2006-12-19,22.3,22.5,22.01,22.15,82000,20.3859214967214,20.5687548733736,20.1208131005757,20.2487964642322,89699.1583281672,0.0,1.0
2006-12-20,22.21,22.67,22.07,22.18,94100,20.3036464772279,20.7241632435279,20.1756631135713,20.27622147073,102935.253642446,0.0,1.0
2006-12-21,21.76,22.19,21.45,22.11,119200,19.8922713797604,20.2853631395626,19.6088796459495,20.2122297889018,130391.947228263,0.0,1.0
2006-12-22,21.31,21.84,21.25,21.68,81300,19.4808962822929,19.9654047304213,19.4260462692973,19.8191380290995,88933.4338058538,0.0,1.0
2006-12-26,21.51,21.87,21.23,21.23,91500,19.6637296589451,19.9928297369191,19.407762931632,19.407762931632,100091.133988138,0.0,1.0
2006-12-27,21.97,22.15,21.51,21.51,104700,20.0842464252452,20.2487964642322,19.6637296589451,19.6637296589451,114530.510694624,0.0,1.0
2006-12-28,21.66,22.14,21.48,21.86,52724,19.8008546914343,20.2396547953996,19.6363046524473,19.9836880680865,57674.3710206621,0.0,1.0
2006-12-29,21.02,21.86,20.75,21.59,100900,19.2157878861472,19.9836880680865,18.9689628276667,19.736863009606,110373.720430635,0.0,1.0
2007-01-03,21.37,21.7,20.99,20.99,196600,19.5357462952886,19.8374213667647,19.1883628796494,19.1883628796494,215059.201552655,0.0,1.0
2007-01-04,22.46,22.61,21.13,21.22,171600,20.5321881980431,20.6693132305323,19.3163462433059,19.3986212627994,187711.897184311,0.0,1.0
2007-01-05,22.44,22.69,21.882,22.48,169800,20.5139048603779,20.7424465811932,20.0037997395182,20.5504715357083,185742.891269791,0.0,1.0
2007-01-08,23.38,23.73,21.96,22.55,215500,21.3732217306433,21.6931801397847,20.0751047564126,20.6144632175366,235733.763655123,0.0,1.0
2007-01-09,23.79,23.9,22.8,23.51,203200,21.7480301527803,21.848588509939,20.8430049383519,21.4920634254672,222278.889905898,0.0,1.0
2007-01-10,23.28,23.6,22.8,23.41,154800,21.2818050423172,21.5743384449607,20.8430049383519,21.4006467371411,169334.508648784,0.0,1.0
2007-01-11,24.4,25.48,23.24,23.24,219200,22.3056719515696,23.2929721854915,21.2452383669867,21.2452383669867,239781.164701637,0.0,1.0
2007-01-12,24.48,24.57,24.009,24.29,103400,22.3788053022304,22.4610803217239,21.9482327002145,22.2051135944108,113108.45086747,0.0,1.0
2007-01-16,24.64,24.98,24.1,24.44,124800,22.5250720035522,22.835888743861,22.0314218865912,22.3422386269,136517.743406772,0.0,1.0
2007-01-17,24.17,24.595,24.15,24.51,92400,22.0954135684195,22.4839344938055,22.0771302307543,22.4062303087283,101075.636945398,0.0,1.0
2007-01-18,24.19,24.61,23.88,23.88,81300,22.1136969060847,22.4976469970544,21.8303051722738,21.8303051722738,88933.4338058539,0.0,1.0
2007-01-19,24.87,25.07,23.88,24.06,129500,22.7353303867022,22.9181637633545,21.8303051722738,21.9948552112608,141659.036628021,0.0,1.0
2007-01-22,24.77,24.9,23.54,24.73,149500,22.6439136983761,22.7627553932001,21.5194884319651,22.6073470230457,163536.880122696,0.0,1.0
2007-01-23,25.25,25.5716,23.46,24.55,293100,23.0827138023414,23.3767098719982,21.4463550813042,22.4427969840587,320619.796414462,0.0,1.0
2007-01-24,24.37,25.18,23.92,25.06,253400,22.2782469450717,23.0187221205132,21.8668718476043,22.9090220945218,277192.277077532,0.0,1.0
2007-01-25,23.32,24.47,23.0,24.43,169400,21.3183717176476,22.3696636333978,21.0258383150041,22.3330969580674,185305.334399897,0.0,1.0
2007-01-26,23.91,24.01,22.96,23.32,110300,21.8577301787716,21.9491468670977,20.9892716396736,21.3183717176476,120656.306873133,0.0,1.0
2007-01-29,23.49,23.8,23.09,23.75,160200,21.473780087802,21.7571718216129,21.1081133344976,21.7114634774499,175241.526392347,0.0,1.0
2007-01-30,23.65,23.7225,23.25,23.44,74400,21.6200467891238,21.6863238881602,21.2543800358193,21.4280717436389,81385.5778001908,0.0,1.0
2007-01-31,22.98,23.65,22.82,23.65,186400,21.0075549773389,21.6200467891238,20.8612882760171,21.6200467891238,203901.50137037,0.0,1.0
2007-02-01,23.13,23.62,22.81,23.03,349000,21.144680009828,21.5926217826259,20.8521466071845,21.0532633215019,381768.368982079,0.0,1.0
2007-02-02,24.0,24.24,23.15,23.15,176900,21.9400051982651,22.1594052502478,21.1629633474932,21.1629633474932,193509.5257104,0.0,1.0
2007-02-05,23.96,24.09,23.49,23.95,108700,21.9034385229347,22.0222802177586,21.473780087802,21.8942968541021,118906.079393558,0.0,1.0
2007-02-06,24.2,24.3,23.89,24.0,154100,22.1228385749173,22.2142552632435,21.8394468411064,21.9400051982651,168568.784126471,0.0,1.0
2007-02-07,24.32,24.46,24.07,24.21,66100,22.2325386009087,22.3605219645652,22.0039968800934,22.13198024375,72306.2727499007,0.0,1.0
2007-02-08,24.33,24.49,24.16,24.16,46500,22.2416802697413,22.387946971063,22.0862718995869,22.0862718995869,50865.9861251193,0.0,1.0
2007-02-09,23.74,24.39,23.62,24.26,78900,21.7023218086173,22.2965302827369,21.5926217826259,22.177688587913,86308.0925864926,0.0,1.0
2007-02-12,23.76,23.89,23.55,23.55,35900,21.7206051462825,21.8394468411064,21.5286301007977,21.5286301007977,39270.7290729415,0.0,1.0
2007-02-13,24.95,24.96,23.74,23.74,88900,22.8084637373631,22.8176054061957,21.7023218086173,21.7023218086173,97247.0143338304,0.0,1.0
2007-02-14,24.45,25.26,24.26,24.9,91900,22.3513802957326,23.0918554711741,22.177688587913,22.7627553932001,100528.690858032,0.0,1.0
2007-02-15,25.0,25.03,24.52,24.53,91400,22.8541720815262,22.881597088024,22.4153719775609,22.4245136463935,99981.7447706645,0.0,1.0
2007-02-16,24.88,25.0,24.64,24.99,80300,22.7444720555349,22.8541720815262,22.5250720035522,22.8450304126936,87839.5416311199,0.0,1.0
2007-02-20,24.96,25.03,24.66,24.96,179700,22.8176054061957,22.881597088024,22.5433553412174,22.8176054061957,196572.423799655,0.0,1.0
2007-02-21,25.42,25.58,24.78,24.78,97800,23.2381221724958,23.3843888738176,22.6530553672088,22.6530553672088,106982.654688961,0.0,1.0
2007-02-22,25.68,25.71,25.3,25.35,100300,23.4758055621437,23.5032305686415,23.1284221465045,23.1741304906676,109717.385125795,0.0,1.0
2007-02-23,25.1,25.62,24.86,25.56,48400,22.9455887698523,23.420955549148,22.7261887178696,23.3661055361524,52944.3812571134,0.0,1.0
2007-02-26,25.24,25.29,24.65,25.02,72700,23.0735721335088,23.1192804776719,22.5342136723848,22.8724554191914,79525.9611031436,0.0,1.0
2007-02-27,23.81,24.96,22.97,24.96,154500,21.7663134904455,22.8176054061957,20.9984133085063,22.8176054061957,169006.340996364,0.0,1.0
2007-02-28,23.2,23.85,23.15,23.78,118100,21.2086716916563,21.802880165776,21.1629633474932,21.7388884839477,129188.665836056,0.0,1.0
2007-03-01,23.0,23.55,22.66,22.94,63400,21.0258383150041,21.5286301007977,20.7150215746953,20.9709883020084,69352.7638781196,0.0,1.0
2007-03-02,22.19,23.31,22.15,22.8,101300,20.2853631395626,21.309230048815,20.2487964642322,20.8430049383519,110811.277300529,0.0,1.0
2007-03-05,21.44,22.73,21.36,22.08,123500,19.5997379771169,20.7790132565236,19.526604626456,20.1848047824039,135095.683579618,0.0,1.0
2007-03-06,22.34,22.57,21.52,21.55,80000,20.4224881720518,20.6327465552018,19.6728713277777,19.7002963342756,87511.3739786999,0.0,1.0
2007-03-07,22.39,22.64,22.08,22.29,145300,20.4681965162148,20.6967382370301,20.1848047824039,20.3767798278887,158942.532988814,0.0,1.0
2007-03-08,22.83,23.01,22.35,22.52,88600,20.8704299448497,21.0349799838367,20.4316298408844,20.5870382110388,96918.8466814102,0.0,1.0
2007-03-09,22.6,23.23,22.38,23.13,59800,20.6601715616997,21.2360966981541,20.4590548473822,21.144680009828,65414.7520490781,0.0,1.0
2007-03-12,22.27,22.95,22.21,22.5,99500,20.3584964902235,20.980129970841,20.3036464772279,20.5687548733736,108842.271386008,0.0,1.0
2007-03-13,21.11,22.28,20.95,22.17,129900,19.2980629056407,20.3676381590561,19.1517962043189,20.2670798018974,142096.593497914,0.0,1.0
2007-03-14,21.53,21.78,21.11,21.15,97300,19.6820129966104,19.9105547174256,19.2980629056407,19.3346295809711,106435.708601593,0.0,1.0
2007-03-15,21.13,21.65,20.8056,21.48,98500,19.3163462433059,19.7917130226017,19.019790506376,19.6363046524473,107748.379211274,0.0,1.0
2007-03-16,20.87,21.35,20.65,21.1,266800,19.0786628536581,19.5174629576234,18.8775461393406,19.2889212368081,291850.432218964,0.0,1.0
2007-03-19,21.34,21.7,20.89,21.2,211200,19.5083212887908,19.8374213667647,19.0969461913233,19.3803379251342,231030.027303767,0.0,1.0
2007-03-20,21.27,21.67,21.19,21.21,238600,19.4443296069625,19.8099963602669,19.3711962563016,19.3894795939668,261002.672891472,0.0,1.0
2007-03-21,21.79,21.97,21.16,21.32,198700,19.9196963862582,20.0842464252452,19.3437712498038,19.4900379511255,217356.375119596,0.0,1.0
2007-03-22,22.1,22.14,21.61,21.82,169700,20.2030881200691,20.2396547953996,19.7551463472712,19.9471213927561,185633.502052318,0.0,1.0
2007-03-23,22.0,22.26,21.82,22.02,185400,20.111671431743,20.3493548213909,19.9471213927561,20.1299547694083,202807.609195637,0.0,1.0
2007-03-26,21.96,22.27,21.51,21.95,114800,20.0751047564126,20.3584964902235,19.6637296589451,20.06596308758,125578.821659434,0.0,1.0
2007-03-27,22.08,22.18,21.63,21.89,141500,20.1848047824039,20.27622147073,19.7734296849365,20.0111130745843,154785.742724826,0.0,1.0
2007-03-28,21.8,22.22,21.41,21.88,333600,19.9288380550908,20.3127881460605,19.572312970619,20.0019714057517,364922.429491179,0.0,1.0
2007-03-29,22.62,22.73,21.92,21.99,132800,20.6784548993649,20.7790132565236,20.0385380810822,20.1025297629104,145268.880804642,0.0,1.0
2007-03-30,22.39,22.7999,21.9,22.49,131000,20.4681965162148,20.8429135216636,20.0202547434169,20.559613204541,143299.874890121,0.0,1.0
2007-04-02,22.42,22.76,22.03,22.39,59100,20.4956215227127,20.8064382630214,20.1390964382409,20.4681965162148,64649.0275267645,0.0,1.0
2007-04-03,22.29,22.55,22.12,22.55,155400,20.3767798278887,20.6144632175366,20.2213714577344,20.6144632175366,169990.843953625,0.0,1.0
2007-04-04,22.8,22.83,22.22,22.22,89500,20.8430049383519,20.8704299448497,20.3127881460605,20.3127881460605,97903.3496386704,0.0,1.0
2007-04-05,22.27,22.85,22.21,22.74,67000,20.3584964902235,20.8887132825149,20.3036464772279,20.7881549253562,73290.7757071612,0.0,1.0
2007-04-09,22.92,23.09,22.26,22.26,158300,20.9527049643432,21.1081133344976,20.3493548213909,20.3493548213909,173163.131260352,0.0,1.0
2007-04-10,22.76,23.22,22.71,22.96,75800,20.8064382630214,21.2269550293215,20.7607299188584,20.9892716396736,82917.0268448183,0.0,1.0
2007-04-11,22.05,22.81,21.84,22.69,122300,20.1573797759061,20.8521466071845,19.9654047304213,20.7424465811932,133783.012969937,0.0,1.0
2007-04-12,23.59,23.8,22.06,22.08,220300,21.5651967761281,21.7571718216129,20.1665214447387,20.1848047824039,240984.446093845,0.0,1.0
2007-04-13,23.7,23.82,23.35,23.67,111100,21.6657551332868,21.7754551592781,21.3457967241455,21.638330126789,121531.42061292,0.0,1.0
2007-04-16,24.58,24.62,23.73,23.77,99700,22.4702219905565,22.506788665887,21.6931801397847,21.7297468151151,109061.049820955,0.0,1.0
2007-04-17,24.32,24.5,23.81,24.5,145700,22.2325386009087,22.3970886398957,21.7663134904455,22.3970886398957,159380.089858707,0.0,1.0
2007-04-18,23.81,24.26,23.61,24.26,118800,21.7663134904455,22.177688587913,21.5834801137933,22.177688587913,129954.39035837,0.0,1.0
2007-04-19,23.97,24.52,23.55,23.64,118400,21.9125801917673,22.4153719775609,21.5286301007977,21.6109051202912,129516.833488476,0.0,1.0
2007-04-20,25.14,25.29,24.07,24.32,165700,22.9821554451827,23.1192804776719,22.0039968800934,22.2325386009087,181257.933353382,0.0,1.0
2007-04-23,24.81,25.27,24.56,25.27,78100,22.6804803737066,23.1009971400067,22.4519386528913,23.1009971400067,85432.9788467057,0.0,1.0
2007-04-24,24.8,24.93,24.426,24.91,125700,22.671338704874,22.7901803996979,22.3294402905343,22.7718970620327,137502.246364032,0.0,1.0
2007-04-25,25.04,25.21,24.75,24.93,103300,22.8907387568566,23.046147127011,22.6256303607109,22.7901803996979,112999.061649996,0.0,1.0
2007-04-26,25.59,25.59,24.71,24.96,81700,23.3935305426502,23.3935305426502,22.5890636853805,22.8176054061957,89370.9906757473,0.0,1.0
2007-04-27,24.82,25.6,24.526,25.5,125000,22.6896220425392,23.4026722114828,22.4208569788604,23.3112555231567,136736.521841719,0.0,1.0
2007-04-30,24.76,24.97,24.595,24.83,132500,22.6347720295435,22.8267470750284,22.4839344938055,22.6987637113718,144940.713152222,0.0,1.0
2007-05-01,24.8,24.99,24.37,24.76,77800,22.671338704874,22.8450304126936,22.2782469450717,22.6347720295435,85104.8111942856,0.0,1.0
2007-05-02,24.94,25.3,24.74,24.76,161700,22.7993220685305,23.1284221465045,22.6164886918783,22.6347720295435,176882.364654447,0.0,1.0
2007-05-03,25.3,25.45,24.53,24.98,155200,23.1284221465045,23.2655471789937,22.4245136463935,22.835888743861,169772.065518678,0.0,1.0
2007-05-04,25.67,25.7325,25.32,25.41,120300,23.4666638933111,23.5237993235149,23.1467054841697,23.2289805036632,131595.22862047,0.0,1.0
2007-05-07,25.25,25.68,25.11,25.63,73100,23.0827138023414,23.4758055621437,22.9547304386849,23.4300972179806,79963.5179730372,0.0,1.0
2007-05-08,25.08,25.21,24.49,25.07,73400,22.9273054321871,23.046147127011,22.387946971063,22.9181637633545,80291.685625457,0.0,1.0
2007-05-09,25.48,25.59,24.82,24.91,74800,23.2929721854915,23.3935305426502,22.6896220425392,22.7718970620327,81823.1346700844,0.0,1.0
2007-05-10,24.76,25.39,24.54,25.22,95700,22.6347720295435,23.210697165998,22.4336553152261,23.0552887958436,104685.48112202,0.0,1.0
2007-05-11,24.91,25.25,24.67,24.87,73800,22.7718970620327,23.0827138023414,22.55249701005,22.7353303867022,80729.2424953506,0.0,1.0
2007-05-14,24.86,25.2,24.64,24.84,68500,22.7261887178696,23.0370054581784,22.5250720035522,22.7079053802044,74931.6139692619,0.0,1.0
2007-05-15,24.66,25.17,24.5,24.81,69800,22.5433553412174,23.0095804516806,22.3970886398957,22.6804803737066,76353.6737964158,0.0,1.0
2007-05-16,24.55,24.787,24.28,24.7,83400,22.4427969840587,22.6594545353916,22.1959719255782,22.5799220165479,91230.6073727947,0.0,1.0
2007-05-17,24.13,24.53,23.77,24.44,79900,22.0588468930891,22.4245136463935,21.7297468151151,22.3422386269,87401.9847612264,0.0,1.0
2007-05-18,24.28,24.48,23.85,24.18,54400,22.1959719255782,22.3788053022304,21.802880165776,22.1045552372521,59507.734305516,0.0,1.0
2007-05-21,25.49,25.49,24.16,24.2,97100,23.3021138543241,23.3021138543241,22.0862718995869,22.1228385749173,106216.930166647,0.0,1.0
2007-05-22,26.54,26.61,25.02,25.27,185200,24.2619890817482,24.3259807635765,22.8724554191914,23.1009971400067,202588.83076069,0.0,1.0
2007-05-23,26.8,27.38,26.26,26.52,345800,24.4996724713961,25.0298892636875,24.0060223544351,24.243705744083,378267.91402293,0.0,1.0
2007-05-24,26.04,27.19,25.6,26.83,188400,23.8049056401177,24.8561975558679,23.4026722114828,24.5270974778939,206089.285719838,0.0,1.0
2007-05-25,27.15,27.28,25.83,26.1,228800,24.8196308805374,24.9384725753614,23.6129305946329,23.8597556531133,250282.529579082,0.0,1.0
2007-05-29,29.65,31.8,28.88,29.8,968500,27.1050480886901,29.0705068877013,26.401139588579,27.2421731211792,1059434.57122963,0.0,1.0
2007-05-30,30.0,30.29,29.01,29.18,826200,27.4250064978314,27.6901148939771,26.519981283403,26.6753896535574,903773.714765024,0.0,1.0
2007-05-31,30.0,30.05,29.52,30.0,550700,27.4250064978314,27.4707148419945,26.9862063938661,27.4250064978314,602406.420625876,0.0,1.0
2007-06-01,29.71,30.36,29.52,30.13,247100,27.1598981016857,27.7541065758054,26.9862063938661,27.5438481926554,270300.756376709,0.0,1.0
2007-06-04,30.19,30.5,29.66,29.66,262200,27.598698205651,27.8820899394619,27.1141897575227,27.1141897575227,286818.528215189,0.0,1.0
2007-06-05,30.83,30.9,29.8433,30.1,329300,28.1837650109381,28.2477566927664,27.2817565472244,27.5164231861575,360218.693139823,0.0,1.0
2007-06-06,29.77,30.76,29.32,30.55,220400,27.2147481146814,28.1197733291098,26.8033730172139,27.927798283625,241093.835311318,0.0,1.0
2007-06-07,29.05,29.72,28.96,29.58,161600,26.5565479587334,27.1690397705183,26.4742729392399,27.0410564068618,176772.975436974,0.0,1.0
2007-06-08,30.14,30.29,28.65,28.89,154200,27.552989861488,27.6901148939771,26.190881205429,26.4102812574117,168678.173343944,0.0,1.0
2007-06-11,29.66,30.13,29.27,30.0,197800,27.1141897575227,27.5438481926554,26.7576646730509,27.4250064978314,216371.872162335,0.0,1.0
2007-06-12,28.7,29.65,28.67,29.43,227100,26.2365895495921,27.1050480886901,26.2091645430942,26.9039313743726,248422.912882034,0.0,1.0
2007-06-13,28.99,29.33,28.24,28.85,222600,26.5016979457378,26.8125146860465,25.816072783292,26.3737145820812,243500.398095732,0.0,1.0
2007-06-14,28.84,29.86,28.81,28.99,156800,26.3645729132486,27.2970231341749,26.3371479067508,26.5016979457378,171522.292998252,0.0,1.0
2007-06-15,29.97,30.08,29.16,29.4,236900,27.3975814913336,27.4981398484923,26.6571063158921,26.8765063678748,259143.056194425,0.0,1.0
2007-06-18,29.91,30.08,29.39,30.0,160200,27.3427314783379,27.4981398484923,26.8673646990422,27.4250064978314,175241.526392347,0.0,1.0
2007-06-19,30.6,30.95,29.77,29.77,213300,27.973506627788,28.2934650369294,27.2147481146814,27.2147481146814,233327.200870709,0.0,1.0
2007-06-20,30.17,30.96,30.12,30.81,230800,27.5804148679858,28.302606705762,27.5347065238227,28.1654816732729,252470.313928549,0.0,1.0
2007-06-21,29.93,30.17,29.21,29.95,145100,27.3610148160031,27.5804148679858,26.7028146600552,27.3792981536684,158723.754553867,0.0,1.0
2007-06-22,31.15,31.9,29.61,29.81,585100,28.4762984135816,29.1619235760274,27.0684814133596,27.2513147900118,640036.311436717,0.0,1.0
2007-06-25,33.0,33.53,30.58,31.15,541200,30.1675071476146,30.6520155957429,27.9552232901228,28.4762984135816,592014.444965904,0.0,1.0
2007-06-26,31.19,33.25,30.38,32.55,517500,28.5128650889121,30.3960488684298,27.7723899134706,29.7561320501471,566089.200424714,0.0,1.0
2007-06-27,33.49,33.68,30.03,30.82,459100,30.6154489204125,30.7891406282321,27.4524315043293,28.1746233421055,502205.897420264,0.0,1.0
2007-06-28,32.38,33.64,32.32,33.38,184500,29.6007236799927,30.7525739529016,29.545873666997,30.5148905632538,201823.106238377,0.0,1.0
2007-06-29,32.2,33.2,32.086,32.49,140400,29.4361736410057,30.3503405242668,29.331958616314,29.7012820371514,153582.461332618,0.0,1.0
2007-07-02,33.65,34.25,32.57,32.59,291400,30.7617156217342,31.3102157516909,29.7744153878123,29.7926987254775,318760.179717415,0.0,1.0
2007-07-03,33.4,34.12,33.15,33.65,113800,30.533173900919,31.1913740568669,30.3046321801037,30.7617156217342,124484.929484701,0.0,1.0
2007-07-05,33.88,33.94,32.75,33.4,255400,30.9719740048843,31.0268240178799,29.9389654267993,30.533173900919,279380.061426999,0.0,1.0
2007-07-06,34.02,34.02,33.3,34.0,142700,31.0999573685408,31.0999573685408,30.4417572125929,31.0816740308756,156098.413334506,0.0,1.0
2007-07-09,33.71,34.3,33.15,34.22,164500,30.8165656347299,31.3559240958539,30.3046321801037,31.282790745193,179945.262743702,0.0,1.0
2007-07-10,32.85,33.83,32.65,33.46,124700,30.0303821151254,30.9262656607212,29.8475487384732,30.5880239139146,136408.354189298,0.0,1.0
2007-07-11,32.68,33.28,32.41,32.98,164700,29.874973744971,30.4234738749277,29.6281486864905,30.1492238099493,180164.041178649,0.0,1.0
2007-07-12,32.8099,33.0,31.19,31.32,288300,29.9937240231066,30.1675071476146,28.5128650889121,28.631706783736,315369.11397574,0.0,1.0
2007-07-13,33.4,33.51,32.62,32.81,108900,30.533173900919,30.6337322580777,29.8201237319754,29.993815439795,119124.857828505,0.0,1.0
2007-07-16,32.66,33.32,32.38,33.14,113900,29.8566904073058,30.4600405502581,29.6007236799927,30.2954905112711,124594.318702174,0.0,1.0
2007-07-17,32.18,32.79,32.06,32.72,146200,29.4178903033405,29.9755321021297,29.3081902773492,29.9115404203015,159927.035946074,0.0,1.0
2007-07-18,31.95,32.6,31.52,32.05,120000,29.2076319201905,29.8018403943101,28.8145401603882,29.2990486085166,131267.06096805,0.0,1.0
2007-07-19,32.18,32.73,31.94,32.13,175900,29.4178903033405,29.9206820891341,29.1984902513579,29.3721819591775,192415.633535666,0.0,1.0
2007-07-20,30.54,32.04,30.2,32.0,245800,27.9186566147924,29.289906939684,27.6078398744836,29.2533402643535,268878.696549555,0.0,1.0
2007-07-23,31.0,31.61,30.6,30.6,194800,28.3391733810925,28.8968151798817,27.973506627788,27.973506627788,213090.195638134,0.0,1.0
2007-07-24,27.97,30.49,27.66,30.27,590300,25.5692477248115,27.8729482706293,25.2858559910006,27.6718315563119,645724.550745332,0.0,1.0
2007-07-25,27.39,28.73,26.85,28.65,515300,25.0390309325201,26.2640145560899,24.5453808155591,26.190881205429,563682.6376403,0.0,1.0
2007-07-26,25.68,26.82,25.62,26.82,569500,23.4758055621437,24.5179558090613,23.420955549148,24.5179558090613,622971.59351087,0.0,1.0
2007-07-27,25.69,26.34,25.6,25.7,479800,23.4849472309763,24.079155705096,23.4026722114828,23.4940888998089,524849.465437253,0.0,1.0
2007-07-30,26.25,26.86,25.5,25.63,304400,23.9968806856025,24.5545224843917,23.3112555231567,23.4300972179806,332980.777988953,0.0,1.0
2007-07-31,25.65,27.14,25.6,26.71,240900,23.4483805556459,24.8104892117048,23.4026722114828,24.4173974519026,263518.62489336,0.0,1.0
2007-08-01,26.54,27.25,25.56,25.63,273400,24.2619890817482,24.9110475688635,23.3661055361524,23.4300972179806,299070.120572207,0.0,1.0
2007-08-02,26.64,27.24,26.1,26.8,350700,24.3534057700743,24.9019059000309,23.8597556531133,24.4996724713961,383627.985679126,0.0,1.0
2007-08-03,25.07,27.2799,25.01,26.73,208700,22.9181637633545,24.938381158673,22.8633137503588,24.4356807895678,228295.296866933,0.0,1.0
2007-08-06,25.07,25.45,23.2,25.14,547800,22.9181637633545,23.2655471789937,21.2086716916563,22.9821554451827,599234.133319146,0.0,1.0
2007-08-07,25.04,25.84,24.35,24.83,302700,22.8907387568566,23.6220722634655,22.2599636074065,22.6987637113718,331121.161291906,0.0,1.0
2007-08-08,26.54,26.7,24.46,25.36,426600,24.2619890817482,24.40825578307,22.3605219645652,23.1832721595002,466654.401741417,0.0,1.0
2007-08-09,24.59,26.24,23.04,25.99,521000,22.4793636593892,23.9877390167699,21.0624049903345,23.7591972959546,569917.823036282,0.0,1.0
2007-08-10,27.56,28.25,24.0,24.03,356400,25.1944393026745,25.8252144521246,21.9400051982651,21.967430204763,389863.171075107,0.0,1.0
2007-08-13,26.16,29.25,25.91,27.89,298000,23.914605666109,26.7393813353856,23.6860639452937,25.4961143741506,325979.868070657,0.0,1.0
2007-08-14,24.34,26.43,24.22,26.43,300200,22.2508219385739,24.1614307245895,22.1411219125826,24.1614307245895,328386.430855071,0.0,1.0
2007-08-15,23.6,24.75,23.58,24.26,197500,21.5743384449607,22.6256303607109,21.5560551072955,22.177688587913,216043.704509916,0.0,1.0
2007-08-16,23.46,24.0,22.55,23.58,233700,21.4463550813042,21.9400051982651,20.6144632175366,21.5560551072955,255642.601235277,0.0,1.0
2007-08-17,24.97,25.38,23.943,24.5,173500,22.8267470750284,23.2015554971654,21.8878976859193,22.3970886398957,189790.292316305,0.0,1.0
2007-08-20,26.33,26.55,25.0,25.28,156800,24.0700140362634,24.2711307505808,22.8541720815262,23.1101388088393,171522.292998252,0.0,1.0
2007-08-21,26.2,26.65,25.64,26.25,129800,23.9511723414394,24.3625474389069,23.4392388868133,23.9968806856025,141987.204280441,0.0,1.0
2007-08-22,26.5,26.83,25.93,26.57,110300,24.2254224064178,24.5270974778939,23.704347282959,24.289414088246,120656.306873132,0.0,1.0
2007-08-23,26.44,26.99,26.2,26.78,129400,24.1705723934221,24.6733641792157,23.9511723414394,24.4813891337308,141549.647410547,0.0,1.0
2007-08-24,27.13,27.25,26.01,26.57,75500,24.8013475428722,24.9110475688635,23.7774806336198,24.289414088246,82588.8591923981,0.0,1.0
2007-08-27,26.75,27.11,26.36,27.08,58500,24.453964127233,24.783064205207,24.0974390427612,24.7556391987092,63992.6922219243,0.0,1.0
2007-08-28,26.05,26.79,25.93,26.51,116800,23.8140473089503,24.4905308025635,23.704347282959,24.2345640752504,127766.606008902,0.0,1.0
2007-08-29,27.16,27.25,26.0,26.33,130900,24.82877254937,24.9110475688635,23.7683389647872,24.0700140362634,143190.485672648,0.0,1.0
2007-08-30,26.96,27.41,26.78,26.83,62600,24.6459391727178,25.0573142701853,24.4813891337308,24.5270974778939,68477.6501383328,0.0,1.0
2007-08-31,27.17,27.46,26.87,27.46,71100,24.8379142182027,25.1030226143484,24.5636641532243,25.1030226143484,77775.7336235694,0.0,1.0
2007-09-04,27.16,27.45,26.88,27.11,89400,24.82877254937,25.0938809455157,24.5728058220569,24.783064205207,97793.9604211973,0.0,1.0
2007-09-05,27.12,27.46,26.92,26.93,108300,24.7922058740396,25.1030226143484,24.6093724973874,24.61851416622,118468.522523665,0.0,1.0
2007-09-06,27.1,27.38,27.03,27.32,58200,24.7739225363744,25.0298892636875,24.7099308545461,24.9750392506918,63664.5245695041,0.0,1.0
2007-09-07,25.39,26.87,25.32,26.72,123300,23.210697165998,24.5636641532243,23.1467054841697,24.4265391207352,134876.905144671,0.0,1.0
2007-09-10,24.92,25.9,24.21,25.53,86200,22.7810387308653,23.6769222764611,22.13198024375,23.3386805296545,94293.5054620491,0.0,1.0
2007-09-11,25.03,25.74,24.66,25.15,137000,22.881597088024,23.5306555751394,22.5433553412174,22.9912971140153,149863.227938524,0.0,1.0
2007-09-12,24.38,25.4,24.34,24.92,59500,22.2873886139043,23.2198388348306,22.2508219385739,22.7810387308653,65086.5843966581,0.0,1.0
2007-09-13,24.27,25.29,24.05,24.63,92400,22.1868302567456,23.1192804776719,21.9857135424282,22.5159303347196,101075.636945398,0.0,1.0
2007-09-14,24.49,24.59,24.0,24.03,82400,22.387946971063,22.4793636593892,21.9400051982651,21.967430204763,90136.7151980611,0.0,1.0
2007-09-17,23.7,24.47,23.25,24.47,237800,21.6657551332868,22.3696636333978,21.2543800358193,22.3696636333978,260127.559151686,0.0,1.0
2007-09-18,25.97,26.27,23.72,23.92,158300,23.7409139582894,24.0151640232677,21.684038470952,21.8668718476043,173163.131260352,0.0,1.0
2007-09-19,26.72,27.11,26.09,26.25,115400,24.4265391207352,24.783064205207,23.8506139842807,23.9968806856025,126235.156964275,0.0,1.0
2007-09-20,26.25,26.95,25.9,26.69,63400,23.9968806856025,24.6367975038852,23.6769222764611,24.3991141142374,69352.7638781197,0.0,1.0
2007-09-21,26.74,27.43,26.29,26.5,155900,24.4448224584004,25.0755976078505,24.0334473609329,24.2254224064178,170537.790040991,0.0,1.0
2007-09-24,25.9,27.24,25.9,26.68,82900,23.6769222764611,24.9019059000309,23.6769222764611,24.3899724454047,90683.6612854279,0.0,1.0
2007-09-25,25.78,26.78,25.59,25.66,79200,23.5672222504698,24.4813891337308,23.3935305426502,23.4575222244785,86636.2602389129,0.0,1.0
2007-09-26,25.96,27.02,25.62,26.06,106500,23.7317722894568,24.7007891857135,23.420955549148,23.8231889777829,116499.516609144,0.0,1.0
2007-09-27,25.74,26.15,25.11,26.07,99500,23.5306555751394,23.9054639972764,22.9547304386849,23.8323306466155,108842.271386008,0.0,1.0
2007-09-28,24.89,25.77,24.72,25.77,150400,22.7536137243675,23.5580805816372,22.5982053542131,23.5580805816372,164521.383079956,0.0,1.0
2007-10-01,25.48,25.6,24.55,24.89,214400,23.2929721854915,23.4026722114828,22.4427969840587,22.7536137243675,234530.482262916,0.0,1.0
2007-10-02,26.81,26.85,25.26,25.61,177000,24.5088141402287,24.5453808155591,23.0918554711741,23.4118138803154,193618.914927873,0.0,1.0
2007-10-03,25.51,26.73,25.32,26.61,194000,23.3203971919893,24.4356807895678,23.1467054841697,24.3259807635765,212215.081898347,0.0,1.0
2007-10-04,26.35,26.53,25.3,25.67,143400,24.0882973739286,24.2528474129156,23.1284221465045,23.4666638933111,156864.13785682,0.0,1.0
2007-10-05,27.19,27.19,26.15,26.5,181100,24.8561975558679,24.8561975558679,23.9054639972764,24.2254224064178,198103.872844282,0.0,1.0
2007-10-08,27.0,27.19,26.4,27.19,137800,24.6825058480483,24.8561975558679,24.1340057180916,24.8561975558679,150738.34167831,0.0,1.0
2007-10-09,27.05,27.33,26.6,27.22,170500,24.7282141922113,24.9841809195244,24.3168390947439,24.8836225623657,186508.615792104,0.0,1.0
2007-10-10,26.45,27.24,25.8,26.89,128400,24.1797140622547,24.9019059000309,23.585505588135,24.5819474908896,140455.755235813,0.0,1.0
2007-10-11,24.98,26.73,24.8,26.73,140800,22.835888743861,24.4356807895678,22.671338704874,24.4356807895678,154020.018202512,0.0,1.0
2007-10-12,26.45,26.74,24.96,24.97,138700,24.1797140622547,24.4448224584004,22.8176054061957,22.8267470750284,151722.844635571,0.0,1.0
2007-10-15,26.13,27.09,25.89,26.41,135100,23.8871806596112,24.7647808675418,23.6677806076285,24.1431473869243,147784.832806529,0.0,1.0
2007-10-16,26.22,26.64,25.79,26.0,77700,23.9694556791047,24.3534057700743,23.5763639193024,23.7683389647872,84995.4219768121,0.0,1.0
2007-10-17,26.16,26.82,25.58,26.63,111000,23.914605666109,24.5179558090613,23.3843888738176,24.3442641012417,121422.031395446,0.0,1.0
2007-10-18,26.59,26.87,25.83,25.95,98600,24.3076974259112,24.5636641532243,23.6129305946329,23.7226306206242,107857.768428748,0.0,1.0
2007-10-19,24.87,26.56,24.83,26.56,112000,22.7353303867022,24.2802724194134,22.6987637113718,24.2802724194134,122515.92357018,0.0,1.0
2007-10-22,25.72,25.87,24.46,24.87,120100,23.5123722374741,23.6494972699633,22.3605219645652,22.7353303867022,131376.450185523,0.0,1.0
2007-10-23,30.2,30.85,26.7,26.95,505000,27.6078398744836,28.2020483486033,24.40825578307,24.6367975038852,552415.548240544,0.0,1.0
2007-10-24,29.32,30.44,29.1,30.09,262100,26.8033730172139,27.8272399264663,26.6022563028965,27.5072815173249,286709.138997716,0.0,1.0
2007-10-25,31.05,31.2125,29.48,29.48,308100,28.3848817252555,28.5334338437854,26.9496397185357,26.9496397185357,337028.179035468,0.0,1.0
2007-10-26,31.56,32.13,30.87,31.0,137800,28.8511068357187,29.3721819591775,28.2203316862685,28.3391733810925,150738.34167831,0.0,1.0
2007-10-29,31.82,32.7,31.64,31.79,175500,29.0887902253665,29.8932570826363,28.9242401863795,29.0613652188687,191978.076665773,0.0,1.0
2007-10-30,32.45,32.71,31.62,31.62,137100,29.664715361821,29.9023987514689,28.9059568487143,28.9059568487143,149972.617155997,0.0,1.0
2007-10-31,33.18,33.67,32.03,32.71,163100,30.3320571866015,30.7799989593995,29.2807652708513,29.9023987514689,178413.813699075,0.0,1.0
2007-11-01,32.08,32.94,31.76,32.63,301500,29.3264736150144,30.1126571346189,29.0339402123709,29.829265400808,329808.490682225,0.0,1.0
2007-11-02,32.32,32.55,31.8,32.53,193300,29.545873666997,29.7561320501471,29.0705068877013,29.7378487124819,211449.357376034,0.0,1.0
2007-11-05,31.81,32.45,31.6,32.01,269000,29.0796485565339,29.664715361821,28.8876735110491,29.2624819331861,294256.995003378,0.0,1.0
2007-11-06,32.29,32.37,31.71,32.31,267100,29.5184486604992,29.5915820111601,28.9882318682078,29.5367319981644,292178.599871384,0.0,1.0
2007-11-07,31.34,32.15,31.29,31.73,237000,28.6499901214012,29.3904652968427,28.6042817772382,29.006515205873,259252.445411899,0.0,1.0
2007-11-08,31.13,31.84,30.65,31.56,369400,28.4580150759164,29.1070735630317,28.0192149719511,28.8511068357187,404083.769346647,0.0,1.0
2007-11-09,30.94,31.87,30.03,30.58,353800,28.2843233680968,29.1344985695296,27.4524315043293,27.9552232901228,387019.0514208,0.0,1.0
2007-11-12,30.23,31.19,29.93,30.75,161800,27.6352648809815,28.5128650889121,27.3610148160031,28.1106316602772,176991.75387192,0.0,1.0
2007-11-13,30.24,31.04,29.96,30.73,339300,27.6444065498141,28.3757400564229,27.388439822501,28.092348322612,371157.614887161,0.0,1.0
2007-11-14,29.72,30.4,29.62,30.37,485700,27.1690397705183,27.7906732511358,27.0776230821922,27.763248244638,531303.429268182,0.0,1.0
2007-11-15,29.29,30.08,28.86,29.64,217000,26.7759480107161,27.4981398484923,26.3828562509138,27.0959064198574,237374.601917223,0.0,1.0
2007-11-16,29.26,29.72,28.81,29.48,153000,26.7485230042182,27.1690397705183,26.3371479067508,26.9496397185357,167365.502734264,0.0,1.0
2007-11-19,28.31,29.03,28.16,28.89,180800,25.8800644651202,26.5382646210682,25.7429394326311,26.4102812574117,197775.705191862,0.0,1.0
2007-11-20,28.48,28.74,27.86,28.27,183500,26.0354728352746,26.2731562249225,25.4686893676528,25.8434977897898,200729.214063643,0.0,1.0
2007-11-21,27.85,28.9,27.61,28.26,120100,25.4595476988202,26.4194229262443,25.2401476468375,25.8343561209572,131376.450185523,0.0,1.0
2007-11-23,28.74,29.01,27.85,27.85,44600,26.2731562249225,26.519981283403,25.4595476988202,25.4595476988202,48787.5909931252,0.0,1.0
2007-11-26,28.23,29.1,28.13,28.44,283700,25.8069311144594,26.6022563028965,25.7155144261333,25.9989061599442,310337.209971964,0.0,1.0
2007-11-27,29.27,29.61,28.41,28.41,239000,26.7576646730509,27.0684814133596,25.9714811534464,25.9714811534464,261440.229761366,0.0,1.0
2007-11-28,30.4,30.5,29.04,29.66,382600,27.7906732511358,27.8820899394619,26.5474062899008,27.1141897575227,418523.146053133,0.0,1.0
2007-11-29,31.15,31.39,30.15,30.33,212200,28.4762984135816,28.6956984655643,27.5621315303206,27.7266815693076,232123.919478502,0.0,1.0
2007-11-30,31.12,31.8,30.65,31.67,316300,28.4488734070838,29.0705068877013,28.0192149719511,28.9516651928774,345998.094868285,0.0,1.0
2007-12-03,30.06,31.19,30.05,31.06,83300,27.4798565108271,28.5128650889121,27.4707148419945,28.3940233940881,91121.2181553212,0.0,1.0
2007-12-04,29.25,29.82,28.93,29.48,156400,26.7393813353856,27.2604564588444,26.4468479327421,26.9496397185357,171084.736128359,0.0,1.0
2007-12-05,30.01,30.1,29.51,29.97,168600,27.434148166664,27.5164231861575,26.9770647250335,27.3975814913336,184430.22066011,0.0,1.0
2007-12-06,31.27,31.4,29.95,29.95,203600,28.585998439573,28.7048401343969,27.3792981536684,27.3792981536684,222716.446775791,0.0,1.0
2007-12-07,31.6,32.36,30.99,32.36,162600,28.8876735110491,29.5824403423275,28.3300317122599,29.5824403423275,177866.867611708,0.0,1.0
2007-12-10,31.46,31.66,31.2,31.66,129600,28.7596901473926,28.9425235240448,28.5220067577447,28.9425235240448,141768.425845494,0.0,1.0
2007-12-11,30.82,32.05,30.74,31.55,208400,28.1746233421055,29.2990486085166,28.1014899914446,28.841965166886,227967.129214513,0.0,1.0
2007-12-12,31.21,31.69,30.98,31.5,265200,28.5311484265773,28.9699485305426,28.3208900434272,28.796256822723,290100.20473939,0.0,1.0
2007-12-13,31.69,31.91,30.68,30.74,233000,28.9699485305426,29.17106524486,28.0466399784489,28.1014899914446,254876.876712963,0.0,1.0
2007-12-14,30.5,31.565,30.03,31.05,209000,27.8820899394619,28.855677670135,27.4524315043293,28.3848817252555,228623.464519354,0.0,1.0
2007-12-17,30.7,31.07,30.13,30.5,216700,28.0649233161142,28.4031650629207,27.5438481926554,27.8820899394619,237046.434264803,0.0,1.0
2007-12-18,31.37,32.3,29.72,31.25,214500,28.6774151278991,29.5275903293318,27.1690397705183,28.5677151019077,234639.871480389,0.0,1.0
2007-12-19,32.25,32.32,31.03,31.25,146600,29.4818819851688,29.545873666997,28.3665983875903,28.5677151019077,160364.592815967,0.0,1.0
2007-12-20,33.45,33.5,31.91,32.5,193300,30.578882245082,30.6245905892451,29.17106524486,29.710423705984,211449.357376034,0.0,1.0
2007-12-21,33.21,33.59,32.81,33.25,370200,30.3594821930994,30.7068656087386,29.993815439795,30.3960488684298,404958.883086434,0.0,1.0
2007-12-24,32.76,33.5,32.28,33.5,110300,29.9481070956319,30.6245905892451,29.5093069916666,30.6245905892451,120656.306873133,0.0,1.0
2007-12-26,33.79,33.85,32.03,32.42,218300,30.8896989853908,30.9445489983865,29.2807652708513,29.6372903553232,238796.661744377,0.0,1.0
2007-12-27,32.33,33.79,32.3,33.7,157800,29.5550153358297,30.8896989853908,29.5275903293318,30.8074239658973,172616.185172985,0.0,1.0
2007-12-28,32.95,33.38,32.51,32.89,167100,30.1217988034515,30.5148905632538,29.7195653748166,30.0669487904558,182789.382398009,0.0,1.0
2007-12-31,32.62,33.34,31.54,32.81,213300,29.8201237319754,30.4783238879233,28.8328234980534,29.993815439795,233327.200870708,0.0,1.0
2008-01-02,31.19,32.69,30.3001,32.66,316100,28.5128650889121,29.8841154138036,27.6993479794981,29.8566904073058,345779.316433338,0.0,1.0
2008-01-03,29.7,31.25,29.7,31.25,483400,27.1507564328531,28.5677151019077,27.1507564328531,28.5677151019077,528787.477266294,0.0,1.0
2008-01-04,27.77,30.0,27.69,29.58,298500,25.3864143481593,27.4250064978314,25.3132809974984,27.0410564068618,326526.814158024,0.0,1.0
2008-01-07,27.31,28.13,26.39,27.99,405800,24.9658975818592,25.7155144261333,24.124864049259,25.5875310624767,443901.444506955,0.0,1.0
2008-01-08,26.64,28.19,26.59,27.44,237800,24.3534057700743,25.7703644391289,24.3076974259112,25.0847392766831,260127.559151685,0.0,1.0
2008-01-09,25.85,26.81,25.2,26.63,475600,23.6312139322981,24.5088141402287,23.0370054581784,24.3442641012417,520255.11830337,0.0,1.0
2008-01-10,25.8,26.3,25.14,25.47,282200,23.585505588135,24.0425890297655,22.9821554451827,23.2838305166589,308696.371709864,0.0,1.0
2008-01-11,24.57,26.29,24.57,25.65,232200,22.4610803217239,24.0334473609329,22.4610803217239,23.4483805556459,254001.762973177,0.0,1.0
2008-01-14,25.33,25.53,24.88,24.88,296000,23.1558471530023,23.3386805296545,22.7444720555349,22.7444720555349,323792.08372119,0.0,1.0
2008-01-15,24.67,25.3052,24.3,24.93,192700,22.55249701005,23.1331758142975,22.2142552632435,22.7901803996979,210793.022071194,0.0,1.0
2008-01-16,24.59,25.29,23.9,24.59,211800,22.4793636593892,23.1192804776719,21.848588509939,22.4793636593892,231686.362608608,0.0,1.0
2008-01-17,22.71,24.82,22.48,24.69,250800,20.7607299188584,22.6896220425392,20.5504715357083,22.5707803477153,274348.157423224,0.0,1.0
2008-01-18,23.2,23.67,22.81,23.24,503200,21.2086716916563,21.638330126789,20.8521466071845,21.2452383669867,550446.542326022,0.0,1.0
2008-01-22,23.5,23.8,22.04,22.15,287200,21.4829217566346,21.7571718216129,20.1482381070735,20.2487964642322,314165.832583533,0.0,1.0
2008-01-23,24.99,25.33,22.0,22.39,543900,22.8450304126936,23.1558471530023,20.111671431743,20.4681965162148,594967.953837685,0.0,1.0
2008-01-24,25.2,26.5,24.82,25.2,722100,23.0370054581784,24.2254224064178,22.6896220425392,23.0370054581784,789899.53937524,0.0,1.0
2008-01-25,24.6,25.67,23.94,25.67,454500,22.4885053282218,23.4666638933111,21.8851551852695,23.4666638933111,497173.993416488,0.0,1.0
2008-01-28,24.92,25.17,24.0,24.57,375600,22.7810387308653,23.0095804516806,21.9400051982651,22.4610803217239,410865.900829996,0.0,1.0
2008-01-29,24.95,25.23,24.43,25.12,368200,22.8084637373631,23.0644304646762,22.3330969580674,22.9638721075175,402771.098736967,0.0,1.0
2008-01-30,25.0,25.58,24.39,24.72,559900,22.8541720815262,23.3843888738176,22.2965302827369,22.5982053542131,612470.228633425,0.0,1.0
2008-01-31,25.57,25.9,24.52,24.74,376200,23.375247204985,23.6769222764611,22.4153719775609,22.6164886918783,411522.236134836,0.0,1.0
2008-02-01,27.8,27.95,25.375,25.89,444100,25.4138393546571,25.5509643871463,23.1969846627491,23.6677806076285,485797.514799258,0.0,1.0
2008-02-04,27.41,28.08,27.28,27.67,290100,25.0573142701853,25.6698060819702,24.9384725753614,25.2949976598332,317338.119890261,0.0,1.0
2008-02-05,26.7,27.35,26.57,27.24,338900,24.40825578307,25.0024642571896,24.289414088246,24.9019059000309,370720.058017267,0.0,1.0
2008-02-06,27.98,28.49,26.96,26.97,349700,25.5783893936441,26.0446145041072,24.6459391727178,24.6550808415504,382534.093504392,0.0,1.0
2008-02-07,28.84,29.22,26.71,27.5,498700,26.3645729132486,26.7119563288878,24.4173974519026,25.1395892896788,545524.027539721,0.0,1.0
2008-02-08,28.37,28.85,28.1101,28.71,301100,25.9349144781159,26.3737145820812,25.6973225051564,26.2457312184247,329370.933812332,0.0,1.0
2008-02-11,29.24,29.48,28.34,28.35,208800,26.730239666553,26.9496397185357,25.9074894716181,25.9166311404507,228404.686084407,0.0,1.0
2008-02-12,28.48,29.45,28.21,29.45,356700,26.0354728352746,26.9222147120378,25.7886477767941,26.9222147120378,390191.338727529,0.0,1.0
2008-02-13,30.16,30.22,28.55,28.86,429900,27.5712731991532,27.6261232121488,26.0994645171029,26.3828562509138,470264.245918038,0.0,1.0
2008-02-14,29.2,30.29,28.79,30.29,334900,26.6936729912226,27.6901148939771,26.3188645690856,27.6901148939771,366344.489318332,0.0,1.0
2008-02-15,28.19,28.93,27.58,28.93,324400,25.7703644391289,26.4468479327421,25.2127226403397,26.4468479327421,354858.621483628,0.0,1.0
2008-02-19,29.58,30.18,28.42,28.59,251300,27.0410564068618,27.5895565368184,25.980622822279,26.1360311924333,274895.103510591,0.0,1.0
2008-02-20,29.94,30.02,28.82,29.32,290800,27.3701564848358,27.4432898354966,26.3462895755834,26.8033730172139,318103.844412574,0.0,1.0
2008-02-21,29.55,31.0,29.33,30.12,362500,27.0136314003639,28.3391733810925,26.8125146860465,27.5347065238227,396535.913340985,0.0,1.0
2008-02-22,29.32,29.77,28.22,29.65,380900,26.8033730172139,27.2147481146814,25.7977894456268,27.1050480886901,416663.529356085,0.0,1.0
2008-02-25,30.12,30.18,28.96,29.18,194400,27.5347065238227,27.5895565368184,26.4742729392399,26.6753896535574,212652.638768241,0.0,1.0
2008-02-26,29.68,30.58,29.28,29.86,241000,27.1324730951879,27.9552232901228,26.7668063418835,27.2970231341749,263628.014110833,0.0,1.0
2008-02-27,30.39,30.82,29.36,29.36,289600,27.7815315823032,28.1746233421055,26.8399396925443,26.8399396925443,316791.173802894,0.0,1.0
2008-02-28,29.69,30.87,28.17,29.89,249200,27.1416147640205,28.2203316862685,25.7520811014637,27.3244481406727,272597.92994365,0.0,1.0
2008-02-29,28.64,29.4,28.48,29.37,201400,26.1817395365964,26.8765063678748,26.0354728352746,26.849081361377,220309.883991377,0.0,1.0
2008-03-03,28.97,29.82,28.25,28.6,227500,26.4834146080725,27.2604564588444,25.8252144521246,26.145172861266,248860.469751928,0.0,1.0
2008-03-04,28.48,28.9,27.85,28.64,375600,26.0354728352746,26.4194229262443,25.4595476988202,26.1817395365964,410865.900829996,0.0,1.0
2008-03-05,29.2,29.37,28.5,28.69,197500,26.6936729912226,26.849081361377,26.0537561729398,26.2274478807594,216043.704509915,0.0,1.0
2008-03-06,27.75,29.35,27.75,29.01,219800,25.3681310104941,26.8307980237117,25.3681310104941,26.519981283403,240437.500006478,0.0,1.0
2008-03-07,27.08,27.55,26.61,27.38,115400,24.7556391987092,25.1852976338419,24.3259807635765,25.0298892636875,126235.156964274,0.0,1.0
2008-03-10,26.1,27.1,26.05,27.08,191400,23.8597556531133,24.7739225363744,23.8140473089503,24.7556391987092,209370.96224404,0.0,1.0
2008-03-11,28.53,28.57,26.74,26.89,270500,26.0811811794377,26.1177478547681,24.4448224584004,24.5819474908896,295897.833265479,0.0,1.0
2008-03-12,28.85,29.5,28.15,28.59,186400,26.3737145820812,26.9679230562009,25.7337977637985,26.1360311924333,203901.501370371,0.0,1.0
2008-03-13,29.54,30.19,28.19,28.46,241700,27.0044897315313,27.598698205651,25.7703644391289,26.0171894976094,264393.738633147,0.0,1.0
2008-03-14,28.94,29.86,28.23,29.86,225900,26.4559896015747,27.2970231341749,25.8069311144594,27.2970231341749,247110.242272354,0.0,1.0
2008-03-17,28.5,29.22,27.51,28.05,297400,26.0537561729398,26.7119563288878,25.1487309585114,25.6423810754724,325323.532765817,0.0,1.0
2008-03-18,29.18,29.29,27.81,29.24,189000,26.6753896535574,26.7759480107161,25.4229810234897,26.730239666553,206745.621024678,0.0,1.0
2008-03-19,28.21,30.18,27.59,29.46,182300,25.7886477767941,27.5895565368184,25.2218643091723,26.9313563808705,199416.543453963,0.0,1.0
2008-03-20,28.63,28.99,27.69,28.56,385600,26.1725978677638,26.5016979457378,25.3132809974984,26.1086061859355,421804.822577333,0.0,1.0
2008-03-24,29.94,30.0,28.68,28.8,204100,27.3701564848358,27.4250064978314,26.2183062119268,26.3280062379182,223263.392863158,0.0,1.0
2008-03-25,30.82,31.0,29.51,29.99,244000,28.1746233421055,28.3391733810925,26.9770647250335,27.4158648289988,266909.690635034,0.0,1.0
2008-03-26,30.49,30.7,29.86,30.61,204400,27.8729482706293,28.0649233161142,27.2970231341749,27.9826482966207,223591.560515578,0.0,1.0
2008-03-27,31.0,31.32,30.22,30.5,251800,28.3391733810925,28.631706783736,27.6261232121488,27.8820899394619,275442.049597958,0.0,1.0
2008-03-28,30.95,31.34,30.76,30.91,174700,28.2934650369294,28.6499901214012,28.1197733291098,28.256898361599,191102.962925986,0.0,1.0
2008-03-31,30.98,31.3,30.38,31.09,329900,28.3208900434272,28.6134234460708,27.7723899134706,28.421448400586,360875.028444664,0.0,1.0
2008-04-01,31.8,31.89,30.97,30.97,453300,29.0705068877013,29.1527819071948,28.3117483745946,28.3117483745946,495861.322806808,0.0,1.0
2008-04-02,32.0,32.31,31.61,31.73,205200,29.2533402643535,29.5367319981644,28.8968151798817,29.006515205873,224466.674255365,0.0,1.0
2008-04-03,32.07,32.46,31.73,31.73,162600,29.3173319461818,29.6738570306536,29.006515205873,29.006515205873,177866.867611707,0.0,1.0
2008-04-04,32.16,32.39,31.8,32.32,186500,29.3996069656753,29.6098653488253,29.0705068877013,29.545873666997,204010.890587844,0.0,1.0
2008-04-07,32.11,32.83,31.86,32.36,163400,29.3538986215122,30.0120987774602,29.125356900697,29.5824403423275,178741.981351495,0.0,1.0
2008-04-08,32.12,32.87,31.6,31.79,75400,29.3630402903448,30.0486654527906,28.8876735110491,29.0613652188687,82479.4699749248,0.0,1.0
2008-04-09,30.84,32.36,30.58,32.23,154100,28.1929066797707,29.5824403423275,27.9552232901228,29.4635986475036,168568.784126471,0.0,1.0
2008-04-10,31.07,31.6,30.75,30.89,151000,28.4031650629207,28.8876735110491,28.1106316602772,28.2386150239338,165177.718384796,0.0,1.0
2008-04-11,29.4,30.81,29.1,30.64,136100,26.8765063678748,28.1654816732729,26.6022563028965,28.0100733031185,148878.724981263,0.0,1.0
2008-04-14,29.33,29.77,29.27,29.28,154400,26.8125146860465,27.2147481146814,26.7576646730509,26.7668063418835,168896.951778891,0.0,1.0
2008-04-15,29.96,29.96,29.01,29.59,133800,27.388439822501,27.388439822501,26.519981283403,27.0501980756944,146362.772979375,0.0,1.0
2008-04-16,30.72,31.06,29.91,30.17,169100,28.0832066537794,28.3940233940881,27.3427314783379,27.5804148679858,184977.166747477,0.0,1.0
2008-04-17,30.3,30.75,29.87,30.18,101100,27.6992565628097,28.1106316602772,27.3061648030075,27.5895565368184,110592.498865582,0.0,1.0
2008-04-18,31.81,32.32,30.74,30.99,348000,29.0796485565339,29.545873666997,28.1014899914446,28.3300317122599,380674.476807345,0.0,1.0
2008-04-21,31.77,32.35,31.41,31.61,162800,29.0430818812035,29.5732986734949,28.7139818032295,28.8968151798817,178085.646046654,0.0,1.0
2008-04-22,29.0,30.86,28.05,29.77,403000,26.5108396145704,28.2111900174359,25.6423810754724,27.2147481146814,440838.5464177,0.0,1.0
2008-04-23,28.78,29.46,28.06,29.13,162500,26.3097229002529,26.9313563808705,25.651522744305,26.6296813093943,177757.478394234,0.0,1.0
2008-04-24,29.93,30.57,28.0,28.89,230900,27.3610148160031,27.9460816212902,25.5966727313093,26.4102812574117,252579.703146023,0.0,1.0
2008-04-25,29.57,31.27,29.45,30.07,376100,27.0319147380292,28.585998439573,26.9222147120378,27.4889981796597,411412.846917362,0.0,1.0
2008-04-28,29.05,29.63,28.65,29.5,240700,26.5565479587334,27.0867647510248,26.190881205429,26.9679230562009,263299.846458414,0.0,1.0
2008-04-29,28.42,29.08,27.99,29.08,272800,25.980622822279,26.5839729652313,25.5875310624767,26.5839729652313,298413.785267366,0.0,1.0
2008-04-30,28.31,29.09,28.07,28.55,195200,25.8800644651202,26.5931146340639,25.6606644131376,26.0994645171029,213527.752508028,0.0,1.0
2008-05-01,29.5,29.71,28.33,28.35,308400,26.9679230562009,27.1598981016857,25.8983478027855,25.9166311404507,337356.346687888,0.0,1.0
2008-05-02,29.49,29.84,29.3,29.74,199000,26.9587813873683,27.2787397965097,26.7850896795487,27.1873231081835,217684.542772016,0.0,1.0
2008-05-05,29.64,29.96,29.31,29.31,185400,27.0959064198574,27.388439822501,26.7942313483813,26.7942313483813,202807.609195637,0.0,1.0
2008-05-06,29.58,29.7,29.109,29.45,81900,27.0410564068618,27.1507564328531,26.6104838048458,26.9222147120378,89589.7691106939,0.0,1.0
2008-05-07,28.0,29.75,27.94,29.58,85500,25.5966727313093,27.1964647770162,25.5418227183137,27.0410564068618,93527.7809397356,0.0,1.0
2008-05-08,28.4,29.74,27.82,28.17,245500,25.9623394846137,27.1873231081835,25.4321226923223,25.7520811014637,268550.528897136,0.0,1.0
2008-05-09,28.63,29.37,28.07,28.07,119600,26.1725978677638,26.849081361377,25.6606644131376,25.6606644131376,130829.504098156,0.0,1.0
2008-05-12,28.99,29.05,28.65,28.74,115400,26.5016979457378,26.5565479587334,26.190881205429,26.2731562249225,126235.156964274,0.0,1.0
2008-05-13,29.05,29.11,28.72,29.04,228400,26.5565479587334,26.6113979717291,26.2548728872573,26.5474062899008,249844.972709188,0.0,1.0
2008-05-14,28.95,29.39,28.88,29.07,204100,26.4651312704073,26.8673646990422,26.401139588579,26.5748312963986,223263.392863158,0.0,1.0
2008-05-15,28.99,29.45,28.68,28.92,197300,26.5016979457378,26.9222147120378,26.2183062119268,26.4377062639095,215824.926074968,0.0,1.0
2008-05-16,28.8,29.14,28.6,29.1,179300,26.3280062379182,26.6388229782269,26.145172861266,26.6022563028965,196134.866929761,0.0,1.0
2008-05-19,28.16,29.54,28.06,28.73,206100,25.7429394326311,27.0044897315313,25.651522744305,26.2640145560899,225451.177212626,0.0,1.0
2008-05-20,28.23,28.43,27.76,27.98,163800,25.8069311144594,25.9897644911116,25.3772726793267,25.5783893936441,179179.538221388,0.0,1.0
2008-05-21,27.45,29.08,27.12,28.5,248800,25.0938809455157,26.5839729652313,24.7922058740396,26.0537561729398,272160.373073757,0.0,1.0
2008-05-22,28.06,29.8999,27.81,29.05,407300,25.651522744305,27.333498392817,25.4229810234897,26.5565479587334,445542.282769056,0.0,1.0
2008-05-23,28.44,28.75,27.81,27.81,283200,25.9989061599442,26.2822978937551,25.4229810234897,25.4229810234897,309790.263884597,0.0,1.0
2008-05-27,28.45,28.63,27.91,28.41,358000,26.0080478287768,26.1725978677638,25.5143977118158,25.9714811534464,391613.398554682,0.0,1.0
2008-05-28,28.29,28.48,28.0,28.29,170000,25.861781127455,26.0354728352746,25.5966727313093,25.861781127455,185961.669704737,0.0,1.0
2008-05-29,28.03,28.75,27.86,28.26,184200,25.6240977378072,26.2822978937551,25.4686893676528,25.8343561209572,201494.938585956,0.0,1.0
2008-05-30,28.51,28.68,27.89,28.11,264000,26.0628978417725,26.2183062119268,25.4961143741506,25.697231088468,288787.534129709,0.0,1.0
2008-06-02,27.55,28.68,27.17,28.46,172100,25.1852976338419,26.2183062119268,24.8379142182027,26.0171894976094,188258.843271678,0.0,1.0
2008-06-03,27.51,28.44,27.21,27.75,221000,25.1487309585114,25.9989061599442,24.8744808935331,25.3681310104941,241750.170616159,0.0,1.0
2008-06-04,27.82,28.12,27.26,27.44,196900,25.4321226923223,25.7063727573007,24.9201892376962,25.0847392766831,215387.369205075,0.0,1.0
2008-06-05,28.36,28.61,27.82,27.85,132000,25.9257728092833,26.1543145300986,25.4321226923223,25.4595476988202,144393.767064855,0.0,1.0
2008-06-06,26.77,28.6,26.76,28.2,82200,24.4722474648982,26.145172861266,24.4631057960656,25.7795061079615,89917.9367631143,0.0,1.0
2008-06-09,26.42,26.99,26.16,26.8,114100,24.1522890557569,24.6733641792157,23.914605666109,24.4996724713961,124813.097137121,0.0,1.0
2008-06-10,26.13,27.39,26.03,26.17,174800,23.8871806596112,25.0390309325201,23.7957639712851,23.9237473349416,191212.352143459,0.0,1.0
2008-06-11,25.43,26.2,25.43,26.11,129700,23.2472638413284,23.9511723414394,23.2472638413284,23.8688973219459,141877.815062967,0.0,1.0
2008-06-12,25.59,26.49,25.59,25.7,95300,23.3935305426502,24.2162807375851,23.3935305426502,23.4940888998089,104247.924252126,0.0,1.0
2008-06-13,26.2,26.39,25.68,25.95,88400,23.9511723414394,24.124864049259,23.4758055621437,23.7226306206242,96700.0682464635,0.0,1.0
2008-06-16,26.35,26.35,25.14,26.15,302300,24.0882973739286,24.0882973739286,22.9821554451827,23.9054639972764,330683.604422012,0.0,1.0
2008-06-17,27.0,27.06,26.22,26.38,202400,24.6825058480483,24.7373558610439,23.9694556791047,24.1157223804264,221403.776166111,0.0,1.0
2008-06-18,26.98,27.23,26.5,26.81,187500,24.6642225103831,24.8927642311983,24.2254224064178,24.5088141402287,205104.782762577,0.0,1.0
2008-06-19,27.32,27.34,26.72,26.96,103300,24.9750392506918,24.993322588357,24.4265391207352,24.6459391727178,112999.061649996,0.0,1.0
2008-06-20,26.55,27.13,26.4,26.49,196700,24.2711307505808,24.8013475428722,24.1340057180916,24.2162807375851,215168.590770128,0.0,1.0
2008-06-23,26.56,27.0399,26.38,26.7,104800,24.2802724194134,24.7189811066904,24.1157223804264,24.40825578307,114639.899912097,0.0,1.0
2008-06-24,25.71,26.3,25.59,26.27,187100,23.5032305686415,24.0425890297655,23.3935305426502,24.0151640232677,204667.225892685,0.0,1.0
2008-06-25,26.3,26.5,25.77,25.77,197700,24.0425890297655,24.2254224064178,23.5580805816372,23.5580805816372,216262.482944863,0.0,1.0
2008-06-26,25.28,25.96,25.13,25.93,130800,23.1101388088393,23.7317722894568,22.9730137763501,23.704347282959,143081.096455174,0.0,1.0
2008-06-27,24.74,25.79,24.48,25.21,380800,22.6164886918783,23.5763639193024,22.3788053022304,23.046147127011,416554.140138612,0.0,1.0
2008-06-30,24.08,24.7,24.05,24.7,163100,22.013138548926,22.5799220165479,21.9857135424282,22.5799220165479,178413.813699075,0.0,1.0
2008-07-01,24.03,24.17,23.22,23.97,293100,21.967430204763,22.0954135684195,21.2269550293215,21.9125801917673,320619.796414461,0.0,1.0
2008-07-02,23.17,24.11,22.63,23.92,218600,21.1812466851585,22.0405635554239,20.6875965681975,21.8668718476043,239124.829396797,0.0,1.0
2008-07-03,23.27,23.74,22.95,23.26,58400,21.2726633734846,21.7023218086173,20.980129970841,21.263521704652,63883.3030044508,0.0,1.0
2008-07-07,22.1,23.75,22.07,23.44,260400,20.2030881200691,21.7114634774499,20.1756631135713,21.4280717436389,284849.522300669,0.0,1.0
2008-07-08,22.0,22.7,21.65,22.09,530900,20.111671431743,20.7515882500258,19.7917130226017,20.1939464512365,580747.355566148,0.0,1.0
2008-07-09,21.44,22.73,21.38,21.83,232700,19.5997379771169,20.7790132565236,19.5448879641212,19.9562630615887,254548.709060543,0.0,1.0
2008-07-10,21.9,22.04,21.47,21.5,167700,20.0202547434169,20.1482381070735,19.6271629836147,19.6545879901125,183445.71770285,0.0,1.0
2008-07-11,22.15,22.37,21.29,21.66,139900,20.2487964642322,20.4499131785496,19.4626129446277,19.8008546914343,153035.515245251,0.0,1.0
2008-07-14,22.05,22.39,21.68,22.39,144500,20.1573797759061,20.4681965162148,19.8191380290995,20.4681965162148,158067.419249027,0.0,1.0
2008-07-15,22.04,22.61,21.37,21.77,100400,20.1482381070735,20.6693132305323,19.5357462952886,19.901413048593,109826.774343268,0.0,1.0
2008-07-16,22.0,22.29,21.61,22.13,135800,20.111671431743,20.3767798278887,19.7551463472712,20.230513126567,148550.557328843,0.0,1.0
2008-07-17,22.47,22.49,21.75,22.07,184700,20.5413298668757,20.559613204541,19.8831297109278,20.1756631135713,202041.884673324,0.0,1.0
2008-07-18,22.7,22.84,22.49,22.49,126500,20.7515882500258,20.8795716136823,20.559613204541,20.559613204541,138377.360103819,0.0,1.0
2008-07-21,23.55,23.71,22.83,22.83,122900,21.5286301007977,21.6748968021194,20.8704299448497,20.8704299448497,134439.348274777,0.0,1.0
2008-07-22,24.58,24.64,23.32,23.38,161600,22.4702219905565,22.5250720035522,21.3183717176476,21.3732217306433,176772.975436974,0.0,1.0
2008-07-23,24.45,24.93,24.02,24.63,185500,22.3513802957326,22.7901803996979,21.9582885359304,22.5159303347196,202916.99841311,0.0,1.0
2008-07-24,23.45,24.84,23.45,24.65,484100,21.4372134124716,22.7079053802044,21.4372134124716,22.5342136723848,529553.201788607,0.0,1.0
2008-07-25,25.1,25.41,23.54,23.86,209800,22.9455887698523,23.2289805036632,21.5194884319651,21.8120218346086,229498.57825914,0.0,1.0
2008-07-28,24.8,25.22,24.61,24.96,145600,22.671338704874,23.0552887958436,22.4976469970544,22.8176054061957,159270.700641234,0.0,1.0
2008-07-29,25.6,25.81,24.9,24.93,113600,23.4026722114828,23.5946472569676,22.7627553932001,22.7901803996979,124266.151049754,0.0,1.0
2008-07-30,26.16,26.5,25.24,25.69,148900,23.914605666109,24.2254224064178,23.0735721335088,23.4849472309763,162880.544817855,0.0,1.0
2008-07-31,25.71,26.1,25.62,25.78,90000,23.5032305686415,23.8597556531133,23.420955549148,23.5672222504698,98450.2957260375,0.0,1.0
2008-08-01,25.74,26.34,25.6,25.89,117300,23.5306555751394,24.079155705096,23.4026722114828,23.6677806076285,128313.552096268,0.0,1.0
2008-08-04,25.29,26.46,25.11,25.695,175500,23.1192804776719,24.1888557310873,22.9547304386849,23.4895180653926,191978.076665773,0.0,1.0
2008-08-05,26.93,27.01,25.32,25.76,227400,24.61851416622,24.6916475168809,23.1467054841697,23.5489389128046,248751.080534454,0.0,1.0
2008-08-06,27.38,27.91,26.44,26.81,153000,25.0298892636875,25.5143977118158,24.1705723934221,24.5088141402287,167365.502734263,0.0,1.0
2008-08-07,26.54,27.51,26.11,27.04,117200,24.2619890817482,25.1487309585114,23.8688973219459,24.7190725233787,128204.162878795,0.0,1.0
2008-08-08,27.17,27.39,26.15,26.4,130100,24.8379142182027,25.0390309325201,23.9054639972764,24.1340057180916,142315.37193286,0.0,1.0
2008-08-11,28.6,28.81,27.08,27.17,172200,26.145172861266,26.3371479067508,24.7556391987092,24.8379142182027,188368.232489151,0.0,1.0
2008-08-12,28.3,28.51,27.94,28.42,113800,25.8709227962876,26.0628978417725,25.5418227183137,25.980622822279,124484.929484701,0.0,1.0
2008-08-13,28.95,29.17,27.04,28.18,174000,26.4651312704073,26.6662479847248,24.7190725233787,25.7612227702963,190337.238403672,0.0,1.0
2008-08-14,29.58,29.7191,28.7,28.84,79300,27.0410564068618,27.1682170203234,26.2365895495921,26.3645729132486,86745.6494563862,0.0,1.0
2008-08-15,29.27,30.14,28.69,29.88,166500,26.7576646730509,27.552989861488,26.2274478807594,27.3153064718401,182133.047093169,0.0,1.0
2008-08-18,29.22,29.49,28.85,29.49,144400,26.7119563288878,26.9587813873683,26.3737145820812,26.9587813873683,157958.030031553,0.0,1.0
2008-08-19,28.35,29.23,28.31,28.92,122800,25.9166311404507,26.7210979977204,25.8800644651202,26.4377062639095,134329.959057304,0.0,1.0
2008-08-20,28.74,29.0,28.31,28.41,172100,26.2731562249225,26.5108396145704,25.8800644651202,25.9714811534464,188258.843271678,0.0,1.0
2008-08-21,28.58,28.88,28.4,28.54,77000,26.1268895236007,26.401139588579,25.9623394846137,26.0903228482703,84229.6974544987,0.0,1.0
2008-08-22,28.29,28.83,28.28,28.73,151800,25.861781127455,26.355431244416,25.8526394586224,26.2640145560899,166052.832124583,0.0,1.0
2008-08-25,27.34,28.535,27.31,28.18,103900,24.993322588357,26.085752013854,24.9658975818592,25.7612227702963,113655.396954837,0.0,1.0
2008-08-26,27.42,28.41,27.25,27.38,73800,25.0664559390179,25.9714811534464,24.9110475688635,25.0298892636875,80729.2424953507,0.0,1.0
2008-08-27,27.48,27.62,27.14,27.48,74600,25.1213059520136,25.2492893156701,24.8104892117048,25.1213059520136,81604.3562351376,0.0,1.0
2008-08-28,27.76,28.08,27.38,27.7,113100,25.3772726793267,25.6698060819702,25.0298892636875,25.322422666331,123719.204962387,0.0,1.0
2008-08-29,27.29,28.06,27.01,27.69,86000,24.947614244194,25.651522744305,24.6916475168809,25.3132809974984,94074.7270271023,0.0,1.0
2008-09-02,26.78,27.98,26.56,27.81,84000,24.4813891337308,25.5783893936441,24.2802724194134,25.4229810234897,91886.9426776351,0.0,1.0
2008-09-03,26.03,27.25,25.84,26.75,187500,23.7957639712851,24.9110475688635,23.6220722634655,24.453964127233,205104.782762578,0.0,1.0
2008-09-04,24.81,25.77,24.5,25.77,109800,22.6804803737066,23.5580805816372,22.3970886398957,23.5580805816372,120109.360785766,0.0,1.0
2008-09-05,24.3,24.83,23.71,24.65,120100,22.2142552632435,22.6987637113718,21.6748968021194,22.5342136723848,131376.450185523,0.0,1.0
2008-09-08,24.59,25.57,24.32,24.81,193200,22.4793636593892,23.375247204985,22.2325386009087,22.6804803737066,211339.96815856,0.0,1.0
2008-09-09,22.79,24.72,22.79,24.55,188400,20.8338632695193,22.5982053542131,20.8338632695193,22.4427969840587,206089.285719838,0.0,1.0
2008-09-10,22.74,23.35,22.69,23.24,198000,20.7881549253562,21.3457967241455,20.7424465811932,21.2452383669867,216590.650597282,0.0,1.0
2008-09-11,23.65,23.67,22.34,22.58,124200,21.6200467891238,21.638330126789,20.4224881720518,20.6418882240344,135861.408101931,0.0,1.0
2008-09-12,24.18,24.22,22.99,23.55,116100,22.1045552372521,22.1411219125826,21.0166966461715,21.5286301007977,127000.881486588,0.0,1.0
2008-09-15,23.75,24.27,23.2,23.51,149300,21.7114634774499,22.1868302567456,21.2086716916563,21.4920634254672,163318.101687748,0.0,1.0
2008-09-16,25.07,25.17,23.25,23.98,179900,22.9181637633545,23.0095804516806,21.2543800358193,21.9217218605999,196791.202234601,0.0,1.0
2008-09-17,23.72,25.13,23.39,24.66,412000,21.684038470952,22.9730137763501,21.3823633994759,22.5433553412174,450683.575990305,0.0,1.0
2008-09-18,24.83,25.03,23.26,24.19,275400,22.6987637113718,22.881597088024,21.263521704652,22.1136969060847,301257.904921674,0.0,1.0
2008-09-19,26.54,27.58,24.91,25.54,345900,24.2619890817482,25.2127226403397,22.7718970620327,23.3478221984871,378377.303240404,0.0,1.0
2008-09-22,25.35,26.5,25.17,26.22,162700,23.1741304906676,24.2254224064178,23.0095804516806,23.9694556791047,177976.256829181,0.0,1.0
2008-09-23,25.19,26.26,24.95,25.33,170000,23.0278637893458,24.0060223544351,22.8084637373631,23.1558471530023,185961.669704737,0.0,1.0
2008-09-24,24.96,26.33,24.68,25.2,142900,22.8176054061957,24.0700140362634,22.5616386788826,23.0370054581784,156317.191769453,0.0,1.0
2008-09-25,25.01,25.61,24.69,25.12,112800,22.8633137503588,23.4118138803154,22.5707803477153,22.9638721075175,123391.037309967,0.0,1.0
2008-09-26,24.94,24.95,23.82,24.7,235000,22.7993220685305,22.8084637373631,21.7754551592781,22.5799220165479,257064.661062431,0.0,1.0
2008-09-29,22.68,24.42,22.33,24.42,160000,20.7333049123606,22.3239552892348,20.4133465032192,22.3239552892348,175022.747957399,0.0,1.0
2008-09-30,23.57,23.75,22.79,23.0,251100,21.5469134384629,21.7114634774499,20.8338632695193,21.0258383150041,274676.325075644,0.0,1.0
2008-10-01,23.3,23.69,22.65,23.34,110800,21.3000883799824,21.6566134644542,20.7058799058627,21.3366550553128,121203.252960499,0.0,1.0
2008-10-02,22.11,23.5,21.81,23.3,184400,20.2122297889018,21.4829217566346,19.9379797239234,21.3000883799824,201713.717020903,0.0,1.0
2008-10-03,20.27,22.85,20.17,22.44,215100,18.5301627237014,20.8887132825149,18.4387460353753,20.5139048603779,235296.20678523,0.0,1.0
2008-10-06,19.14,20.25,17.68,19.9,801500,17.4971541456164,18.5118793860362,16.1624704960553,18.1919209768948,876754.578049102,0.0,1.0
2008-10-07,18.36,19.38,18.09,19.06,326200,16.7841039766728,17.7165541975991,16.5372789181923,17.4240207949556,356827.627398149,0.0,1.0
2008-10-08,18.2,18.85,17.25,17.96,1372500,16.6378372753511,17.2320457494707,15.7693787362531,16.4184372233684,1501367.00982207,0.0,1.0
2008-10-09,16.8,19.0,16.77,18.57,273800,15.3580036387856,17.3691707819599,15.3305786322878,16.9760790221576,299507.6774421,0.0,1.0
2008-10-10,17.2,17.63,14.87,15.95,363100,15.72367039209,16.1167621518923,13.5936615540918,14.5809617880137,397192.248645824,0.0,1.0
2008-10-13,18.16,18.66,17.65,17.94,354900,16.6012706000206,17.0583540416511,16.1350454895575,16.4001538857032,388222.332813008,0.0,1.0
2008-10-14,18.31,19.23,17.76,18.75,323800,16.7383956325098,17.5794291651099,16.2356038467162,17.1406290611446,354202.286178787,0.0,1.0
2008-10-15,15.82,18.65,15.71,18.15,181700,14.4621200931898,17.0492123728185,14.3615617360311,16.592128931188,198760.208149122,0.0,1.0
2008-10-16,17.11,17.2,15.24,16.02,330400,15.6413953725965,15.72367039209,13.9319033008984,14.644953469842,361421.974532031,0.0,1.0
2008-10-17,16.53,18.7,15.785,16.35,295900,15.1111785803051,17.0949207169816,14.4301242522756,14.9466285413181,323682.694503716,0.0,1.0
2008-10-20,16.96,17.01,15.81,16.66,174900,15.5042703401074,15.5499786842704,14.4529784243572,15.230020275129,191321.741360932,0.0,1.0
2008-10-21,15.66,16.95,15.52,16.69,317500,14.315853391868,15.4951286712748,14.1878700282115,15.2574452816269,347310.765477965,0.0,1.0
2008-10-22,14.16,15.62,13.63,15.53,231500,12.9446030669764,14.2792867165376,12.4600946188481,14.1970116970441,253236.038450863,0.0,1.0
2008-10-23,14.43,14.62,13.67,14.25,397200,13.1914281254569,13.3651198332765,12.4966612941785,13.0268780864699,434493.971804245,0.0,1.0
2008-10-24,13.02,13.51,11.81,13.31,303800,11.9024528200588,12.3503945928568,10.796310891313,12.1675612162045,332324.442684114,0.0,1.0
2008-10-27,12.24,13.55,12.19,12.76,247300,11.1894026511152,12.3869612681872,11.1436943069522,11.664769430411,270519.534811656,0.0,1.0
2008-10-28,13.67,13.67,12.0,12.58,266900,12.4966612941785,12.4966612941785,10.9700025991326,11.500219391424,291959.821436438,0.0,1.0
2008-10-29,12.66,13.67,12.5601,13.59,307700,11.5733527420849,12.4966612941785,11.4820274704471,12.4235279435176,336590.622165573,0.0,1.0
2008-10-30,13.18,13.33,12.66,13.1,188700,12.0487195213806,12.1858445538698,11.5733527420849,11.9755861707197,206417.453372258,0.0,1.0
2008-10-31,14.04,14.15,12.8,13.09,241000,12.8349030409851,12.9354613981438,11.7013361057414,11.9664445018871,263628.014110833,0.0,1.0
2008-11-03,14.03,14.15,13.46,13.94,255300,12.8257613721525,12.9354613981438,12.3046862486937,12.743486352659,279270.672209526,0.0,1.0
2008-11-04,13.94,14.42,13.39,14.4,228400,12.743486352659,13.1822864566243,12.2406945668654,13.1640031189591,249844.972709188,0.0,1.0
2008-11-05,13.45,14.6,13.376,13.9,243900,12.2955445798611,13.3468364956113,12.2278962304998,12.7069196773286,266800.301417561,0.0,1.0
2008-11-06,13.21,13.93,13.0205,13.37,286500,12.0761445278784,12.7343446838264,11.9029099035005,12.2224112292002,313400.10806122,0.0,1.0
2008-11-07,12.74,13.57,12.44,13.37,175500,11.6464860927457,12.4052446058524,11.3722360277674,12.2224112292002,191978.076665774,0.0,1.0
2008-11-10,12.25,13.32,12.01,13.07,177500,11.1985443199478,12.1767028850371,10.9791442679652,11.9481611642219,194165.861015241,0.0,1.0
2008-11-11,11.99,12.64,11.69,12.12,149300,10.9608609303,11.5550694044196,10.6866108653216,11.0797026251239,163318.101687748,0.0,1.0
2008-11-12,10.9,12.45,10.85,11.8,165500,9.96441902754542,11.3813776966,9.91871068338236,10.7871692224804,181039.154918435,0.0,1.0
2008-11-13,12.62,12.71,10.66,10.96,202500,11.5367860667544,11.6190610862479,9.74501897556276,10.0192690405411,221513.165383584,0.0,1.0
2008-11-14,11.16,12.41,10.95,12.41,177800,10.2021024171933,11.3448110212696,10.0101273717085,11.3448110212696,194494.02866766,0.0,1.0
2008-11-17,10.96,11.61,10.66,11.09,160200,10.0192690405411,10.6134775146608,9.74501897556276,10.138110735365,175241.526392346,0.0,1.0
2008-11-18,11.13,11.52,10.48,10.98,171400,10.1746774106955,10.5312024951673,9.58046893657578,10.0375523782063,187493.118749364,0.0,1.0
2008-11-19,10.5,11.21,10.35,11.09,171000,9.598752274241,10.2478107613563,9.46162724175184,10.138110735365,187055.561879471,0.0,1.0
2008-11-20,9.19,10.82,9.14,10.2,205600,8.40119365716902,9.89128567688453,8.35548531300597,9.32450220926268,224904.231125259,0.0,1.0
2008-11-21,9.98,10.11,8.84,9.38,149900,9.12338549494525,9.24222718976919,8.08123524802766,8.57488536498862,163974.436992589,0.0,1.0
2008-11-24,10.9,11.35,10.1,10.12,139100,9.96441902754542,10.3757941250129,9.23308552093658,9.2513688586018,152160.401505464,0.0,1.0
2008-11-25,10.86,11.03,10.16,11.03,147200,9.92785235221497,10.0832607223694,9.28793553393224,10.0832607223694,161020.928120808,0.0,1.0
2008-11-26,11.96,12.03,10.31,10.52,159500,10.9334359238021,10.9974276056304,9.4250605664214,9.61703561190622,174475.801870033,0.0,1.0
2008-11-28,11.72,12.005,11.37,11.73,39400,10.7140358718195,10.9745734335489,10.3940774626781,10.7231775406521,43099.3516845096,0.0,1.0
2008-12-01,10.23,12.0,10.16,11.31,155200,9.35192721576052,10.9700025991326,9.28793553393224,10.3392274496824,169772.065518678,0.0,1.0
2008-12-02,11.21,11.26,10.11,10.51,199600,10.2478107613563,10.2935191055194,9.24222718976919,9.60789394307361,218340.878076857,0.0,1.0
2008-12-03,11.85,12.27,10.79,10.79,151600,10.8328775666434,11.2168276576131,9.8638606703867,9.8638606703867,165834.053689636,0.0,1.0
2008-12-04,11.63,12.3,11.26,11.67,250500,10.631760852326,11.2442526641109,10.2935191055194,10.6683275276564,274019.989770804,0.0,1.0
2008-12-05,12.36,12.37,11.42,11.63,166100,11.2991026771065,11.3082443459392,10.4397858068412,10.631760852326,181695.490223276,0.0,1.0
2008-12-08,13.28,13.75,12.21,12.51,169400,12.1401362097067,12.5697946448394,11.1619776446174,11.4362277095957,185305.334399897,0.0,1.0
2008-12-09,12.06,13.9,11.47,13.15,212400,11.0248526121282,12.7069196773286,10.4854941510042,12.0212945148828,232342.697913449,0.0,1.0
2008-12-10,12.64,13.21,12.18,12.18,88500,11.5550694044196,12.0761445278784,11.1345526381196,11.1345526381196,96809.4574639371,0.0,1.0
2008-12-11,12.02,13.09,11.775,12.38,108400,10.9882859367978,11.9664445018871,10.7643150503988,11.3173860147718,118577.911741138,0.0,1.0
2008-12-12,12.88,12.88,11.75,11.78,83800,11.7744694564023,11.7744694564023,10.7414608783173,10.7688858848151,91668.1642426881,0.0,1.0
2008-12-15,12.63,13.18,12.28,12.94,81400,11.545927735587,12.0487195213806,11.2259693264457,11.829319469398,89042.8230233274,0.0,1.0
2008-12-16,13.1,13.23,12.39,12.88,206600,11.9755861707197,12.0944278655437,11.3265276836044,11.7744694564023,225998.123299993,0.0,1.0
2008-12-17,13.19,13.58,13.0,13.0,180500,12.0578611902132,12.414386274685,11.8841694823936,11.8841694823936,197447.537539442,0.0,1.0
2008-12-18,13.04,13.64,12.72,13.13,149700,11.9207361577241,12.4692362876807,11.6282027550805,12.0030111772176,163755.658557642,0.0,1.0
2008-12-19,13.74,14.75,12.78,14.73,195700,12.5606529760068,13.4839615281004,11.6830527680762,13.4656781904352,214074.698595394,0.0,1.0
2008-12-22,13.97,14.08,13.46,13.82,193800,12.7709113591568,12.8714697163155,12.3046862486937,12.6337863266677,211996.303463401,0.0,1.0
2008-12-23,13.53,14.44,13.35,14.02,120000,12.368677930522,13.2005697942895,12.204127891535,12.8166197033199,131267.06096805,0.0,1.0
2008-12-24,14.16,14.29,13.52,13.59,34200,12.9446030669764,13.0634447618004,12.3595362616894,12.4235279435176,37411.1123758943,0.0,1.0
2008-12-26,13.95,14.18,13.3,14.18,45500,12.7526280214916,12.9628864046417,12.1584195473719,12.9628864046417,49772.0939503856,0.0,1.0
2008-12-29,12.87,13.985,12.69,13.88,193400,11.7653277875697,12.7846238624057,11.6007777485827,12.6886363396633,211558.746593507,0.0,1.0
2008-12-30,13.36,13.44,12.85,13.04,157900,12.2132695603676,12.2864029110285,11.7470444499045,11.9207361577241,172725.574390459,0.0,1.0
2008-12-31,13.65,14.07,13.38,13.38,255700,12.4783779565133,12.8623280474829,12.2315528980328,12.2315528980328,279708.229079419,0.0,1.0
2009-01-02,14.49,14.59,13.79,13.86,132200,13.2462781384526,13.3376948267787,12.6063613201698,12.6703530019981,144612.545499801,0.0,1.0
2009-01-05,15.37,15.5,14.38,14.45,134600,14.0507449957223,14.1695866905462,13.1457197812939,13.2097114631221,147237.886719163,0.0,1.0
2009-01-06,15.64,16.25,15.26,15.51,97700,14.2975700542028,14.855211852992,13.9501866385636,14.1787283593788,106873.265471487,0.0,1.0
2009-01-07,14.12,15.7,13.62,15.39,257800,12.908036391646,14.3524200671984,12.4509529500155,14.0690283333875,282005.40264636,0.0,1.0
2009-01-08,14.06,14.14,13.66,13.99,132800,12.8531863786503,12.9263197293112,12.4875196253459,12.7891946968221,145268.880804642,0.0,1.0
2009-01-09,13.72,14.28,13.645,14.02,105100,12.5423696383416,13.0543030929678,12.473807122097,12.8166197033199,114968.067564517,0.0,1.0
2009-01-12,13.14,13.7,12.9601,13.68,159700,12.0121528460502,12.5240863006763,11.8476942237515,12.5058029630111,174694.580304979,0.0,1.0
2009-01-13,13.29,13.67,13.05,13.15,92500,12.1492778785393,12.4966612941785,11.9298778265567,12.0212945148828,101185.026162872,0.0,1.0
2009-01-14,12.35,13.5,12.2,13.04,103100,11.2899610082739,12.3412529240241,11.1528359757848,11.9207361577241,112780.28321505,0.0,1.0
2009-01-15,13.04,13.07,12.11,12.3,141600,11.9207361577241,11.9481611642219,11.0705609562913,11.2442526641109,154895.131942298,0.0,1.0
2009-01-16,12.85,13.16,12.25,13.16,172800,11.7470444499045,12.0304361837154,11.1985443199478,12.0304361837154,189024.567793991,0.0,1.0
2009-01-20,11.47,12.69,11.43,12.6,174900,10.4854941510042,11.6007777485827,10.4489274756738,11.5185027290892,191321.741360933,0.0,1.0
2009-01-21,11.72,11.98,11.19,11.63,224600,10.7140358718195,10.9517192614673,10.2295274236911,10.631760852326,245688.182445199,0.0,1.0
2009-01-22,13.16,14.62,12.94,13.23,433900,12.0304361837154,13.3651198332765,11.829319469398,12.0944278655437,474639.814616973,0.0,1.0
2009-01-23,12.66,13.45,12.47,12.83,207600,11.5733527420849,12.2955445798611,11.3996610342653,11.7287611122392,227092.015474725,0.0,1.0
2009-01-26,13.54,13.62,12.55,12.65,251000,12.3778195993546,12.4509529500155,11.4727943849261,11.5642110732522,274566.93585817,0.0,1.0
2009-01-27,13.48,13.71,13.16,13.56,178800,12.3229695863589,12.533227969509,12.0304361837154,12.3961029370198,195587.920842395,0.0,1.0
2009-01-28,14.06,14.4325,13.4,13.71,144100,12.8531863786503,13.1937135426651,12.249836235698,12.533227969509,157629.862379133,0.0,1.0
2009-01-29,13.09,13.95,12.73,13.95,158600,11.9664445018871,12.7526280214916,11.6373444239131,12.7526280214916,173491.298912773,0.0,1.0
2009-01-30,12.72,13.31,12.52,13.21,114800,11.6282027550805,12.1675612162045,11.4453693784283,12.0761445278784,125578.821659435,0.0,1.0
2009-02-02,12.56,12.84,12.35,12.47,166900,11.4819360537588,11.7379027810718,11.2899610082739,11.3996610342653,182570.603963062,0.0,1.0
2009-02-03,12.5,12.68,12.43,12.6,170800,11.4270860407631,11.5916360797501,11.3630943589348,11.5185027290892,186836.783444524,0.0,1.0
2009-02-04,12.1,12.91,11.91,12.49,112600,11.0614192874587,11.8018944629001,10.8877275796391,11.4179443719305,123172.25887502,0.0,1.0
2009-02-05,12.35,12.66,11.91,12.03,179100,11.2899610082739,11.5733527420849,10.8877275796391,10.9974276056304,195916.088494815,0.0,1.0
2009-02-06,12.47,12.8381,12.25,12.3,177000,11.3996610342653,11.7361658639937,11.1985443199478,11.2442526641109,193618.914927873,0.0,1.0
2009-02-09,12.41,12.83,12.13,12.35,188900,11.3448110212696,11.7287611122392,11.0888442939565,11.2899610082739,206636.231807205,0.0,1.0
2009-02-10,11.47,12.75,11.44,12.28,179000,10.4854941510042,11.6556277615784,10.4580691445064,11.2259693264457,195806.699277341,0.0,1.0
2009-02-11,11.44,11.93,10.98,11.51,104900,10.4580691445064,10.9060109173043,10.0375523782063,10.5220608263347,114749.28912957,0.0,1.0
2009-02-12,11.38,11.46,10.69,11.25,138700,10.4032191315107,10.4763524821716,9.7724439820606,10.2843774366868,151722.844635571,0.0,1.0
2009-02-13,10.97,11.34,10.8,11.28,115900,10.0284107093737,10.3666524561803,9.87300233921931,10.3118024431846,126782.103051641,0.0,1.0
2009-02-17,10.3,10.9,10.15,10.57,260600,9.41591889758879,9.96441902754542,9.27879386509963,9.66274395606927,285068.300735615,0.0,1.0
2009-02-18,10.08,10.59,10.05,10.48,154600,9.21480218327136,9.68102729373449,9.18737717677353,9.58046893657578,169115.730213838,0.0,1.0
2009-02-19,9.81,10.47,9.8,10.26,93600,8.96797712479087,9.57132726774317,8.95883545595826,9.37935222225835,102388.307555079,0.0,1.0
2009-02-20,9.5,9.91,9.36,9.74,173900,8.68458539097995,9.05939381311698,8.5566020273234,8.9039854429626,190227.849186199,0.0,1.0
2009-02-23,8.69,9.78,8.58,9.65,396700,7.9441102155385,8.94055211829304,7.84355185837979,8.82171042346911,433947.025716878,0.0,1.0
2009-02-24,9.52,9.7768,8.8,8.8,186500,8.70286872864517,8.93762678426661,8.04466857269722,8.04466857269722,204010.890587844,0.0,1.0
2009-02-25,8.94,9.57,8.57,9.42,187900,8.17265193635376,8.74857707280822,7.83441018954718,8.61145204031907,205542.339632471,0.0,1.0
2009-02-26,8.84,9.4064,8.77,8.98,186900,8.08123524802766,8.59901937070672,8.01724356619938,8.20921861168421,204448.447457738,0.0,1.0
2009-02-27,8.77,8.93,8.61,8.7,156100,8.01724356619938,8.16351026752115,7.87097686487762,7.95325188437111,170756.568475938,0.0,1.0
2009-03-02,7.77,8.65,7.73,8.59,142400,7.10307668293834,7.90754354020806,7.0665100076079,7.8526935272124,155770.245682086,0.0,1.0
2009-03-03,7.42,8.0,7.31,7.9,194200,6.78311827379697,7.31333506608838,6.68255991663826,7.22191837776227,212433.860333294,0.0,1.0
2009-03-04,7.97,8.24,7.4,7.61,154100,7.28591005959055,7.53273511807103,6.76483493613175,6.95680998161657,168568.784126471,0.0,1.0
2009-03-05,7.02,7.86,6.96,7.73,118100,6.41745152049255,7.18535170243183,6.36260150749689,7.0665100076079,129188.665836056,0.0,1.0
2009-03-06,7.1,7.37,6.8972,7.14,97600,6.49058487115344,6.73740992963392,6.3051918272281,6.52715154648388,106763.876254014,0.0,1.0
2009-03-09,7.28,7.44,6.99,6.99,104900,6.65513491014042,6.80140161146219,6.39002651399472,6.39002651399472,114749.28912957,0.0,1.0
2009-03-10,7.84,7.91,7.34,7.48,123600,7.16706836476661,7.23106004659488,6.70998492313609,6.83796828679263,135205.072797091,0.0,1.0
2009-03-11,7.43,8.1,7.2501,7.89,84200,6.79225994262958,7.40475175441448,6.62780132033092,7.21277670892966,92105.7211125817,0.0,1.0
2009-03-12,8.53,8.56,7.3,7.41,136000,7.79784351421673,7.82526852071457,6.67341824780565,6.77397660496436,148769.33576379,0.0,1.0
2009-03-13,8.76,8.91,8.386,8.57,118300,8.00810189736677,8.14522692985593,7.66620348302714,7.83441018954718,129407.444271003,0.0,1.0
2009-03-16,8.34,9.01,8.24,8.84,113700,7.62415180639713,8.23664361818204,7.53273511807103,8.08123524802766,124375.540267227,0.0,1.0
2009-03-17,8.87,8.87,8.17,8.31,112300,8.10866025452549,8.10866025452549,7.46874343624276,7.5967267998993,122844.0912226,0.0,1.0
2009-03-18,9.82,9.94,8.67,8.85,102000,8.97711879362348,9.08681881961481,7.92582687787328,8.09037691686027,111577.001822842,0.0,1.0
2009-03-19,9.01,9.95,8.99,9.92,118900,8.23664361818204,9.09596048844742,8.21836028051682,9.06853548194959,130063.779575843,0.0,1.0
2009-03-20,8.78,9.33,8.4,9.12,202000,8.026385235032,8.52917702082557,7.6790018193928,8.33720197534075,220966.219296217,0.0,1.0
2009-03-23,10.07,10.07,9.02,9.12,127700,9.20566051443875,9.20566051443875,8.24578528701465,8.33720197534075,139690.0307135,0.0,1.0
2009-03-24,9.23,9.89,9.19,9.86,116500,8.43776033249947,9.04111047545176,8.40119365716902,9.01368546895393,127438.438356482,0.0,1.0
2009-03-25,9.69,10.11,9.12,9.32,136400,8.85827709879955,9.24222718976919,8.33720197534075,8.52003535199296,149206.892633683,0.0,1.0
2009-03-26,10.01,10.12,9.52,9.85,158500,9.15081050144308,9.2513688586018,8.70286872864517,9.00454380012131,173381.909695299,0.0,1.0
2009-03-27,9.07,10.0,9.06,9.75,165300,8.2914936311777,9.14166883261047,8.28235196234509,8.91312711179521,180820.376483489,0.0,1.0
2009-03-30,8.82,9.09,8.32,8.85,174800,8.06295191036244,8.30977696884292,7.60586846873191,8.09037691686027,191212.352143459,0.0,1.0
2009-03-31,8.72,8.94,8.16,8.91,197600,7.97153522203633,8.17265193635376,7.45960176741015,8.14522692985593,216153.093727389,0.0,1.0
2009-04-01,8.74,9.01,8.43,8.51,150500,7.98981855970155,8.23664361818204,7.70642682589063,7.77956017655151,164630.772297429,0.0,1.0
2009-04-02,9.55,10.12,8.84,9.06,198600,8.730293735143,9.2513688586018,8.08123524802766,8.28235196234509,217246.985902123,0.0,1.0
2009-04-03,10.13,10.39,9.41,9.6,88100,9.26051052743441,9.49819391708228,8.60231037148646,8.77600207930605,96371.9005940433,0.0,1.0
2009-04-06,10.12,10.17,9.61,10.02,142400,9.2513688586018,9.29707720276485,8.78514374813866,9.15995217027569,155770.245682086,0.0,1.0
2009-04-07,9.37,10.07,9.33,9.89,99600,8.56574369615601,9.20566051443875,8.52917702082557,9.04111047545176,108951.660603481,0.0,1.0
2009-04-08,10.09,10.1,9.25,9.43,115700,9.22394385210397,9.23308552093658,8.45604367016469,8.62059370915168,126563.324616695,0.0,1.0
2009-04-09,10.64,10.95,10.12,10.21,165800,9.72673563789754,10.0101273717085,9.2513688586018,9.33364387809529,181367.322570856,0.0,1.0
2009-04-13,10.63,10.8,10.1,10.45,108300,9.71759396906493,9.87300233921931,9.23308552093658,9.55304393007794,118468.522523665,0.0,1.0
2009-04-14,10.35,10.59,9.5,10.39,139100,9.46162724175184,9.68102729373449,8.68458539097995,9.49819391708228,152160.401505464,0.0,1.0
2009-04-15,10.88,11.13,10.255,10.31,170800,9.9461356898802,10.1746774106955,9.37478138784204,9.4250605664214,186836.783444524,0.0,1.0
2009-04-16,10.84,11.03,10.23,11.03,212000,9.90956901454975,10.0832607223694,9.35192721576052,10.0832607223694,231905.141043555,0.0,1.0
2009-04-17,10.77,10.975,10.56,10.88,120600,9.84557733272148,10.03298154379,9.65360228723666,9.9461356898802,131923.39627289,0.0,1.0
2009-04-20,9.42,10.5,9.35,10.45,187000,8.61145204031907,9.598752274241,8.54746035849079,9.55304393007794,204557.836675211,0.0,1.0
2009-04-21,10.76,10.92,9.35,9.35,159300,9.83643566388887,9.98270236521064,8.54746035849079,8.54746035849079,174257.023435086,0.0,1.0
2009-04-22,10.94,11.47,10.5,10.52,182600,10.0009857028759,10.4854941510042,9.598752274241,9.61703561190622,199744.711106382,0.0,1.0
2009-04-23,10.52,10.99,10.13,10.99,326300,9.61703561190622,10.0466940470389,9.26051052743441,10.0466940470389,356937.016615622,0.0,1.0
2009-04-24,11.57,11.76,10.55,10.62,144700,10.5769108393303,10.7506025471499,9.64446061840405,9.70845230023232,158286.197683974,0.0,1.0
2009-04-27,11.17,11.6,11.07,11.25,140900,10.2112440860259,10.6043358458281,10.1198273976998,10.2843774366868,154129.407419985,0.0,1.0
2009-04-28,11.84,12.32,11.05,11.05,185700,10.8237358978108,11.2625360017761,10.1015440600346,10.1015440600346,203135.776848057,0.0,1.0
2009-04-29,12.98,13.16,11.92,12.0,201200,11.8658861447284,12.0304361837154,10.8968692484717,10.9700025991326,220091.10555643,0.0,1.0
2009-04-30,12.96,13.92,12.85,13.16,193500,11.8476028070632,12.7252030149938,11.7470444499045,12.0304361837154,211668.13581098,0.0,1.0
2009-05-01,13.55,13.6,12.75,12.92,211000,12.3869612681872,12.4326696123502,11.6556277615784,11.8110361317327,230811.248868821,0.0,1.0
2009-05-04,14.03,14.29,13.49,13.67,136100,12.8257613721525,13.0634447618004,12.3321112551915,12.4966612941785,148878.724981263,0.0,1.0
2009-05-05,13.24,13.93,13.14,13.87,280600,12.1035695343763,12.7343446838264,12.0121528460502,12.6794946708307,306946.144230289,0.0,1.0
2009-05-06,13.34,13.61,13.1,13.5,147300,12.1949862227024,12.4418112811829,11.9755861707197,12.3412529240241,161130.317338281,0.0,1.0
2009-05-07,13.29,13.75,12.96,13.54,100500,12.1492778785393,12.5697946448394,11.8476028070632,12.3778195993546,109936.163560742,0.0,1.0
2009-05-08,13.97,14.15,13.3,13.46,175300,12.7709113591568,12.9354613981438,12.1584195473719,12.3046862486937,191759.298230827,0.0,1.0
2009-05-11,14.59,14.89,13.69,13.69,272800,13.3376948267787,13.611944891757,12.5149446318437,12.5149446318437,298413.785267366,0.0,1.0
2009-05-12,13.9,14.9,13.77,14.62,192100,12.7069196773286,13.6210865605896,12.5880779825046,13.3651198332765,210136.686766352,0.0,1.0
2009-05-13,12.5,13.95,12.35,13.64,165800,11.4270860407631,12.7526280214916,11.2899610082739,12.4692362876807,181367.322570855,0.0,1.0
2009-05-14,12.83,13.29,12.62,12.64,119100,11.7287611122392,12.1492778785393,11.5367860667544,11.5550694044196,130282.55801079,0.0,1.0
2009-05-15,12.92,13.24,12.64,12.91,149800,11.8110361317327,12.1035695343763,11.5550694044196,11.8018944629001,163865.047775116,0.0,1.0
2009-05-18,13.43,13.72,13.1,13.1,171200,12.2772612421959,12.5423696383416,11.9755861707197,11.9755861707197,187274.340314417,0.0,1.0
2009-05-19,13.96,14.2,13.24,13.4,245900,12.7617696903242,12.9811697423069,12.1035695343763,12.249836235698,268988.085767029,0.0,1.0
2009-05-20,13.0,13.37,12.2075,12.28,416200,11.8841694823936,12.2224112292002,11.1596922274092,11.2259693264457,455277.923124187,0.0,1.0
2009-05-21,12.51,13.04,12.35,12.77,175600,11.4362277095957,11.9207361577241,11.2899610082739,11.6739110992436,192087.465883246,0.0,1.0
2009-05-22,12.77,13.2,12.27,12.57,155600,11.6739110992436,12.0670028590458,11.2168276576131,11.4910777225914,170209.622388571,0.0,1.0
2009-05-26,13.13,13.65,12.325,12.48,229400,12.0030111772176,12.4783779565133,11.2671068361924,11.4088027030979,250938.864883921,0.0,1.0
2009-05-27,13.24,13.41,13.02,13.02,209400,12.1035695343763,12.2589779045306,11.9024528200588,11.9024528200588,229061.021389246,0.0,1.0
2009-05-28,13.36,13.67,12.57,13.44,110600,12.2132695603676,12.4966612941785,11.4910777225914,12.2864029110285,120984.474525553,0.0,1.0
2009-05-29,13.89,13.89,13.28,13.37,269300,12.6977780084959,12.6977780084959,12.1401362097067,12.2224112292002,294585.1626558,0.0,1.0
2009-06-01,14.28,14.35,13.79,13.89,252200,13.0543030929678,13.118294774796,12.6063613201698,12.6977780084959,275879.60646785,0.0,1.0
2009-06-02,14.68,14.9,13.9,14.23,135700,13.4199698462722,13.6210865605896,12.7069196773286,13.0085947488047,148441.168111369,0.0,1.0
2009-06-03,14.41,14.55,14.13,14.53,160500,13.1731447877917,13.3011281514482,12.9171780604786,13.282844813783,175569.694044767,0.0,1.0
2009-06-04,14.5,14.86,14.25,14.48,215300,13.2554198072852,13.5845198852592,13.0268780864699,13.23713646962,235514.985220176,0.0,1.0
2009-06-05,15.01,15.32,14.61,14.72,311700,13.7216449177483,14.0050366515592,13.3559781644439,13.4565365216026,340966.19086451,0.0,1.0
2009-06-08,14.56,14.86,14.31,14.75,163900,13.3102698202808,13.5845198852592,13.0817280994656,13.4839615281004,179288.927438862,0.0,1.0
2009-06-09,13.86,14.6,13.82,14.6,235700,12.6703530019981,13.3468364956113,12.6337863266677,13.3468364956113,257830.385584745,0.0,1.0
2009-06-10,13.81,14.38,13.39,13.97,123300,12.6246446578351,13.1457197812939,12.2406945668654,12.7709113591568,134876.905144671,0.0,1.0
2009-06-11,13.46,14.06,13.2,13.82,112100,12.3046862486937,12.8531863786503,12.0670028590458,12.6337863266677,122625.312787653,0.0,1.0
2009-06-12,13.19,13.36,12.72,13.36,100800,12.0578611902132,12.2132695603676,11.6282027550805,12.2132695603676,110264.331213162,0.0,1.0
2009-06-15,12.65,12.94,12.41,12.78,179300,11.5642110732522,11.829319469398,11.3448110212696,11.6830527680762,196134.866929762,0.0,1.0
2009-06-16,12.46,12.95,12.39,12.95,148600,11.3905193654327,11.8384611382306,11.3265276836044,11.8384611382306,162552.377165434,0.0,1.0
2009-06-17,12.27,12.57,12.01,12.38,182300,11.2168276576131,11.4910777225914,10.9791442679652,11.3173860147718,199416.543453961,0.0,1.0
2009-06-18,12.52,12.86,12.15,12.28,113500,11.4453693784283,11.7561861187371,11.1071276316217,11.2259693264457,124156.761832281,0.0,1.0
2009-06-19,12.75,12.81,12.57,12.74,267800,11.6556277615784,11.710477774574,11.4910777225914,11.6464860927457,292944.324393697,0.0,1.0
2009-06-22,12.75,12.99,12.7,12.75,134800,11.6556277615784,11.875027813561,11.6099194174153,11.6556277615784,147456.665154109,0.0,1.0
2009-06-23,12.59,12.98,12.53,12.83,162100,11.5093610602566,11.8658861447284,11.4545110472609,11.7287611122392,177319.92152434,0.0,1.0
2009-06-24,12.62,13.11,12.38,12.77,106300,11.5367860667544,11.9847278395523,11.3173860147718,11.6739110992436,116280.738174198,0.0,1.0
2009-06-25,12.77,12.98,12.31,12.46,95500,11.6739110992436,11.8658861447284,11.2533943329435,11.3905193654327,104466.702687073,0.0,1.0
2009-06-26,12.81,12.939,12.5,12.71,404100,11.710477774574,11.8284053025147,11.4270860407631,11.6190610862479,442041.827809908,0.0,1.0
2009-06-29,12.63,12.82,12.43,12.82,70700,11.545927735587,11.7196194434066,11.3630943589348,11.7196194434066,77338.1767536762,0.0,1.0
2009-06-30,12.65,12.75,12.45,12.6,197800,11.5642110732522,11.6556277615784,11.3813776966,11.5185027290892,216371.872162336,0.0,1.0
2009-07-01,13.33,13.42,12.6,12.74,160300,12.1858445538698,12.2681195733633,11.5185027290892,11.6464860927457,175350.915609819,0.0,1.0
2009-07-02,12.91,13.43,12.82,13.05,146400,11.8018944629001,12.2772612421959,11.7196194434066,11.9298778265567,160145.814381021,0.0,1.0
2009-07-06,12.62,13.07,12.39,12.83,150700,11.5367860667544,11.9481611642219,11.3265276836044,11.7287611122392,164849.550732376,0.0,1.0
2009-07-07,11.75,12.67,11.65,12.67,102700,10.7414608783173,11.5824944109175,10.6500441899912,11.5824944109175,112342.726345156,0.0,1.0
2009-07-08,11.8,11.96,11.36,11.85,140300,10.7871692224804,10.9334359238021,10.3849357938455,10.8328775666434,153473.072115144,0.0,1.0
2009-07-09,11.73,12.2799,11.68,11.86,87200,10.7231775406521,11.2258779097573,10.677469196489,10.842019235476,95387.3976367827,0.0,1.0
2009-07-10,11.67,11.92,11.45,11.68,79500,10.6683275276564,10.8968692484717,10.467210813339,10.677469196489,86964.4278913332,0.0,1.0
2009-07-13,12.12,12.22,11.49,11.71,78300,11.0797026251239,11.17111931345,10.5037774886694,10.7048942029869,85651.7572816525,0.0,1.0
2009-07-14,11.95,12.3,11.81,12.15,63500,10.9242942549695,11.2442526641109,10.796310891313,11.1071276316217,69462.1530955931,0.0,1.0
2009-07-15,12.5,12.53,11.9,12.2,169000,11.4270860407631,11.4545110472609,10.8785859108065,11.1528359757848,184867.777530003,0.0,1.0
2009-07-16,13.51,13.65,12.38,12.38,113600,12.3503945928568,12.4783779565133,11.3173860147718,11.3173860147718,124266.151049753,0.0,1.0
2009-07-17,13.54,13.85,12.91,13.55,135300,12.3778195993546,12.6612113331655,11.8018944629001,12.3869612681872,148003.611241476,0.0,1.0
2009-07-20,14.23,14.32,13.38,13.67,93200,13.0085947488047,13.0908697682982,12.2315528980328,12.4966612941785,101950.750685185,0.0,1.0
2009-07-21,14.03,14.4,13.95,14.28,122600,12.8257613721525,13.1640031189591,12.7526280214916,13.0543030929678,134111.180622357,0.0,1.0
2009-07-22,13.89,14.17,13.67,13.99,92200,12.6977780084959,12.953744735809,12.4966612941785,12.7891946968221,100856.858510452,0.0,1.0
2009-07-23,13.39,13.52,11.7,13.21,266700,12.2406945668654,12.3595362616894,10.6957525341543,12.0761445278784,291741.043001491,0.0,1.0
2009-07-24,12.89,13.25,12.51,13.25,304400,11.7836111252349,12.1127112032089,11.4362277095957,12.1127112032089,332980.777988953,0.0,1.0
2009-07-27,13.11,13.14,12.62,12.89,147000,11.9847278395523,12.0121528460502,11.5367860667544,11.7836111252349,160802.149685861,0.0,1.0
2009-07-28,13.12,13.21,12.73,13.04,222500,11.9938695083849,12.0761445278784,11.6373444239131,11.9207361577241,243391.00887826,0.0,1.0
2009-07-29,13.41,13.44,13.0,13.19,145300,12.2589779045306,12.2864029110285,11.8841694823936,12.0578611902132,158942.532988814,0.0,1.0
2009-07-30,13.81,14.38,13.35,13.47,168000,12.6246446578351,13.1457197812939,12.204127891535,12.3138279175263,183773.885355269,0.0,1.0
2009-07-31,14.47,14.75,13.39,13.69,188400,13.2279948007874,13.4839615281004,12.2406945668654,12.5149446318437,206089.285719838,0.0,1.0
2009-08-03,14.43,14.82,13.84,14.61,139200,13.1914281254569,13.5479532099287,12.6520696643329,13.3559781644439,152269.790722938,0.0,1.0
2009-08-04,14.38,14.725,13.8,14.26,138000,13.1457197812939,13.4611073560189,12.6155029890025,13.0360197553025,150957.120113257,0.0,1.0
2009-08-05,13.85,14.62,13.69,14.35,116000,12.6612113331655,13.3651198332765,12.5149446318437,13.118294774796,126891.492269115,0.0,1.0
2009-08-06,13.96,14.2,13.8,13.97,120600,12.7617696903242,12.9811697423069,12.6155029890025,12.7709113591568,131923.39627289,0.0,1.0
2009-08-07,15.58,15.84,13.86,14.26,187900,14.2427200412071,14.480403430855,12.6703530019981,13.0360197553025,205542.339632472,0.0,1.0
2009-08-10,15.7,15.89,15.45,15.45,123600,14.3524200671984,14.526111775018,14.1238783463832,14.1238783463832,135205.072797092,0.0,1.0
2009-08-11,15.59,15.71,15.13,15.55,94400,14.2518617100397,14.3615617360311,13.8313449437396,14.2152950347093,103263.421294866,0.0,1.0
2009-08-12,15.79,16.28,15.527,15.56,156300,14.4346950866919,14.8826368594899,14.1942691963943,14.2244367035419,170975.346910885,0.0,1.0
2009-08-13,15.29,15.95,15.13,15.95,136000,13.9776116450614,14.5809617880137,13.8313449437396,14.5809617880137,148769.33576379,0.0,1.0
2009-08-14,14.29,15.27,14.11,15.25,113800,13.0634447618004,13.9593283073962,12.8988947228134,13.941044969731,124484.9294847,0.0,1.0
2009-08-17,13.97,14.27,13.51,13.99,241900,12.7709113591568,13.0451614241351,12.3503945928568,12.7891946968221,264612.517068094,0.0,1.0
2009-08-18,14.06,14.5,13.94,14.03,172500,12.8531863786503,13.2554198072852,12.743486352659,12.8257613721525,188696.400141572,0.0,1.0
2009-08-19,13.79,14.43,13.56,13.85,561100,12.6063613201698,13.1914281254569,12.3961029370198,12.6612113331655,613782.899243108,0.0,1.0
2009-08-20,13.91,14.11,13.24,13.79,297400,12.7160613461612,12.8988947228134,12.1035695343763,12.6063613201698,325323.532765816,0.0,1.0
2009-08-21,14.04,14.33,13.9,14.14,204200,12.8349030409851,13.1000114371308,12.7069196773286,12.9263197293112,223372.782080632,0.0,1.0
2009-08-24,13.8,14.3,13.66,14.13,75300,12.6155029890025,13.072586430633,12.4875196253459,12.9171780604786,82370.080757451,0.0,1.0
2009-08-25,13.71,14.08,13.56,13.93,276900,12.533227969509,12.8714697163155,12.3961029370198,12.7343446838264,302898.743183774,0.0,1.0
2009-08-26,13.36,13.88,13.25,13.63,397400,12.2132695603676,12.6886363396633,12.1127112032089,12.4600946188481,434712.750239191,0.0,1.0
2009-08-27,13.02,13.73,12.95,13.41,204300,11.9024528200588,12.5515113071742,11.8384611382306,12.2589779045306,223482.171298106,0.0,1.0
2009-08-28,12.62,13.28,12.55,13.12,278000,11.5367860667544,12.1401362097067,11.4727943849261,11.9938695083849,304102.024575983,0.0,1.0
2009-08-31,12.3,12.81,12.11,12.58,373300,11.2442526641109,11.710477774574,11.0705609562913,11.500219391424,408349.948828108,0.0,1.0
2009-09-01,12.1,12.62,11.87,12.2,375200,11.0614192874587,11.5367860667544,10.8511609043086,11.1528359757848,410428.343960101,0.0,1.0
2009-09-02,12.52,12.75,12.05,12.05,229500,11.4453693784283,11.6556277615784,11.0157109432956,11.0157109432956,251048.254101396,0.0,1.0
2009-09-03,12.52,12.63,12.47,12.63,203700,11.4453693784283,11.545927735587,11.3996610342653,11.545927735587,222825.835993265,0.0,1.0
2009-09-04,13.1,13.16,12.54,12.55,128400,11.9755861707197,12.0304361837154,11.4636527160935,11.4727943849261,140455.755235814,0.0,1.0
2009-09-08,13.46,13.46,13.05,13.16,122000,12.3046862486937,12.3046862486937,11.9298778265567,12.0304361837154,133454.845317517,0.0,1.0
2009-09-09,13.88,14.21,13.48,13.49,107200,12.6886363396633,12.9903114111395,12.3229695863589,12.3321112551915,117265.241131458,0.0,1.0
2009-09-10,13.75,13.86,13.49,13.86,61500,12.5697946448394,12.6703530019981,12.3321112551915,12.6703530019981,67274.3687461255,0.0,1.0
2009-09-11,13.82,13.9,13.49,13.78,85200,12.6337863266677,12.7069196773286,12.3321112551915,12.5972196513372,93199.6132873152,0.0,1.0
2009-09-14,14.07,14.14,13.45,13.65,51000,12.8623280474829,12.9263197293112,12.2955445798611,12.4783779565133,55788.5009114213,0.0,1.0
2009-09-15,14.15,14.31,13.96,13.99,92600,12.9354613981438,13.0817280994656,12.7617696903242,12.7891946968221,101294.415380345,0.0,1.0
2009-09-16,14.3,14.3,13.97,14.16,101800,13.072586430633,13.072586430633,12.7709113591568,12.9446030669764,111358.223387895,0.0,1.0
2009-09-17,14.35,14.65,14.2,14.22,111100,13.118294774796,13.3925448397743,12.9811697423069,12.9994530799721,121531.42061292,0.0,1.0
2009-09-18,14.32,14.6,14.215,14.39,209700,13.0908697682982,13.3468364956113,12.9948822455558,13.1548614501265,229389.189041667,0.0,1.0
2009-09-21,14.2,14.45,14.01,14.13,88000,12.9811697423069,13.2097114631221,12.8074780344873,12.9171780604786,96262.5113765697,0.0,1.0
2009-09-22,14.56,14.61,14.03,14.29,86300,13.3102698202808,13.3559781644439,12.8257613721525,13.0634447618004,94402.8946795229,0.0,1.0
2009-09-23,14.63,14.86,14.55,14.57,96300,13.3742615021091,13.5845198852592,13.3011281514482,13.3194114891135,105341.81642686,0.0,1.0
2009-09-24,14.64,14.795,14.29,14.65,164500,13.3834031709417,13.5250990378472,13.0634447618004,13.3925448397743,179945.262743702,0.0,1.0
2009-09-25,14.57,14.86,14.45,14.64,122100,13.3194114891135,13.5845198852592,13.2097114631221,13.3834031709417,133564.23453499,0.0,1.0
2009-09-28,15.21,15.4,14.4383,14.65,136600,13.9044782944005,14.0781700022201,13.199015710588,13.3925448397743,149425.67106863,0.0,1.0
2009-09-29,15.16,15.43,15.09,15.18,94100,13.8587699502375,14.105595008718,13.7947782684092,13.8770532879027,102935.253642446,0.0,1.0
2009-09-30,15.15,15.63,15.0,15.05,156200,13.8496282814049,14.2884283853702,13.7125032489157,13.7582115930788,170865.957693411,0.0,1.0
2009-10-01,15.01,15.2,14.6,15.09,214800,13.7216449177483,13.8953366255679,13.3468364956113,13.7947782684092,234968.03913281,0.0,1.0
2009-10-02,14.44,15.21,14.37,14.82,230400,13.2005697942895,13.9044782944005,13.1365781124612,13.5479532099287,252032.757058656,0.0,1.0
2009-10-05,14.37,14.49,14.16,14.48,203500,13.1365781124612,13.2462781384526,12.9446030669764,13.23713646962,222607.057558319,0.0,1.0
2009-10-06,14.59,14.97,14.25,14.44,208300,13.3376948267787,13.6850782424179,13.0268780864699,13.2005697942895,227857.73999704,0.0,1.0
2009-10-07,14.77,14.82,14.47,14.56,173600,13.5022448657657,13.5479532099287,13.2279948007874,13.3102698202808,189899.681533778,0.0,1.0
2009-10-08,14.67,15.16,14.5475,14.87,192700,13.4108281774396,13.8587699502375,13.2988427342401,13.5936615540918,210793.022071193,0.0,1.0
2009-10-09,14.89,15.09,14.63,14.7,71400,13.611944891757,13.7947782684092,13.3742615021091,13.4382531839374,78103.9012759896,0.0,1.0
2009-10-12,14.83,15.09,14.62,15.01,44900,13.5570948787613,13.7947782684092,13.3651198332765,13.7216449177483,49115.7586455454,0.0,1.0
2009-10-13,14.67,14.84,14.38,14.83,62800,13.4108281774396,13.5662365475939,13.1457197812939,13.5570948787613,68696.4285732792,0.0,1.0
2009-10-14,15.29,15.32,14.7,14.87,45800,13.9776116450614,14.0050366515592,13.4382531839374,13.5936615540918,50100.2616028057,0.0,1.0
2009-10-15,15.25,15.31,14.68,15.11,86700,13.941044969731,13.9958949827266,13.4199698462722,13.8130616060744,94840.4515494158,0.0,1.0
2009-10-16,15.59,15.72,14.96,15.21,231900,14.2518617100397,14.3707034048637,13.6759365735853,13.9044782944005,253673.595320757,0.0,1.0
2009-10-19,16.02,16.42,15.4701,15.67,90400,14.644953469842,15.0106202231464,14.1422531007367,14.3249950607006,98887.8525959307,0.0,1.0
2009-10-20,15.33,16.23,15.12,16.12,100000,14.0141783203919,14.8369285153268,13.822203274907,14.7363701581681,109389.217473375,0.0,1.0
2009-10-21,14.97,15.88,14.86,15.32,131900,13.6850782424179,14.5169701061854,13.5845198852592,14.0050366515592,144284.377847381,0.0,1.0
2009-10-22,15.17,15.2,14.25,14.98,77100,13.8679116190701,13.8953366255679,13.0268780864699,13.6942199112505,84339.0866719719,0.0,1.0
2009-10-23,16.9,17.18,15.45,15.45,217900,15.4494203271117,15.7053870544248,14.1238783463832,14.1238783463832,238359.104874484,0.0,1.0
2009-10-26,16.99,17.41,16.72,16.9,188800,15.5316953466052,15.9156454375748,15.2848702881247,15.4494203271117,206526.842589732,0.0,1.0
2009-10-27,16.98,17.24,16.86,16.86,127200,15.5225536777726,15.7602370674205,15.4128536517813,15.4128536517813,139143.084626133,0.0,1.0
2009-10-28,17.08,17.3,16.91,17.0,253900,15.6139703660987,15.8150870804161,15.4585619959443,15.5408370154378,277739.223164899,0.0,1.0
2009-10-29,16.89,17.35,16.7,17.25,267500,15.4402786582791,15.8607954245792,15.2665869504595,15.7693787362531,292616.156741278,0.0,1.0
2009-10-30,16.55,16.83,16.5,16.77,186500,15.1294619179703,15.3854286452834,15.0837535738073,15.3305786322878,204010.890587845,0.0,1.0
2009-11-02,16.89,16.95,16.34,16.69,139500,15.4402786582791,15.4951286712748,14.9374868724855,15.2574452816269,152597.958375358,0.0,1.0
2009-11-03,17.33,17.39,16.54,16.68,120000,15.8425120869139,15.8973620999096,15.1203202491377,15.2483036127943,131267.06096805,0.0,1.0
2009-11-04,16.51,17.35,16.37,17.35,211600,15.0928952426399,15.8607954245792,14.9649118789833,15.8607954245792,231467.584173661,0.0,1.0
2009-11-05,17.51,17.58,16.49,16.7,180000,16.0070621259009,16.0710538077292,15.0746119049747,15.2665869504595,196900.591452075,0.0,1.0
2009-11-06,17.17,17.79,17.03,17.3,93700,15.6962453855922,16.263028853214,15.5682620219356,15.8150870804161,102497.696772552,0.0,1.0
2009-11-09,17.59,17.65,17.17,17.45,145300,16.0801954765618,16.1350454895575,15.6962453855922,15.9522121129053,158942.532988814,0.0,1.0
2009-11-10,17.16,17.71,17.13,17.41,99700,15.6871037167596,16.1898955025531,15.6596787102617,15.9156454375748,109061.049820955,0.0,1.0
2009-11-11,16.96,17.43,16.634,17.31,79700,15.5042703401074,15.9339287752401,15.2062519361643,15.8242287492487,87183.2063262796,0.0,1.0
2009-11-12,16.28,16.98,16.11,16.97,106100,14.8826368594899,15.5225536777726,14.7272284893355,15.51341200894,116061.95973925,0.0,1.0
2009-11-13,16.47,16.81,16.14,16.31,54100,15.0563285673094,15.3671453076182,14.7546534958333,14.9100618659877,59179.566653096,0.0,1.0
2009-11-16,16.88,17.25,16.42,16.69,88400,15.4311369894465,15.7693787362531,15.0106202231464,15.2574452816269,96700.0682464632,0.0,1.0
2009-11-17,16.75,16.75,16.42,16.7,54100,15.3122952946225,15.3122952946225,15.0106202231464,15.2665869504595,59179.566653096,0.0,1.0
2009-11-18,16.81,17.07,16.61,16.7,78200,15.3671453076182,15.6048286972661,15.184311930966,15.2665869504595,85542.3680641792,0.0,1.0
2009-11-19,16.46,16.8,16.43,16.72,122500,15.0471868984768,15.3580036387856,15.019761891979,15.2848702881247,134001.791404885,0.0,1.0
2009-11-20,16.1,16.59,15.685,16.36,67000,14.7180868205029,15.1660285933008,14.3387075639495,14.9557702101507,73290.775707161,0.0,1.0
2009-11-23,16.54,16.9,16.2,16.2,63300,15.1203202491377,15.4494203271117,14.809503508829,14.809503508829,69243.3746606464,0.0,1.0
2009-11-24,16.36,16.45,15.85,16.45,102300,14.9557702101507,15.0380452296442,14.4895450996876,15.0380452296442,111905.169475263,0.0,1.0
2009-11-25,16.24,16.534,16.17,16.45,68400,14.8460701841594,15.1148352478382,14.7820785023311,15.0380452296442,74822.2247517884,0.0,1.0
2009-11-27,15.44,15.72,15.28,15.69,48500,14.1147366775506,14.3707034048637,13.9684699762288,14.3432783983658,53053.7704745867,0.0,1.0
2009-11-30,15.7,15.74,15.02,15.39,105800,14.3524200671984,14.3889867425289,13.7307865865809,14.0690283333875,115733.792086831,0.0,1.0
2009-12-01,15.74,16.21,15.59,15.91,80100,14.3889867425289,14.8186451776616,14.2518617100397,14.5443951126833,87620.7631961732,0.0,1.0
2009-12-02,15.76,16.19,15.45,15.69,105000,14.4072700801941,14.8003618399964,14.1238783463832,14.3432783983658,114858.678347044,0.0,1.0
2009-12-03,15.34,15.88,15.29,15.88,58600,14.0233199892245,14.5169701061854,13.9776116450614,14.5169701061854,64102.0814393975,0.0,1.0
2009-12-04,15.72,15.87,15.33,15.68,80200,14.3707034048637,14.5078284373528,14.0141783203919,14.3341367295332,87730.1524136464,0.0,1.0
2009-12-07,15.95,15.96,15.6,15.76,70500,14.5809617880137,14.5901034568463,14.2610033788723,14.4072700801941,77119.3983187293,0.0,1.0
2009-12-08,15.51,15.94,15.51,15.77,61600,14.1787283593788,14.5718201191811,14.1787283593788,14.4164117490267,67383.7579635991,0.0,1.0
2009-12-09,15.64,15.77,15.3,15.56,160000,14.2975700542028,14.4164117490267,13.986753313894,14.2244367035419,175022.7479574,0.0,1.0
2009-12-10,15.12,16.0,14.87,15.77,129900,13.822203274907,14.6266701321768,13.5936615540918,14.4164117490267,142096.593497914,0.0,1.0
2009-12-11,15.09,15.27,14.85,15.27,79000,13.7947782684092,13.9593283073962,13.5753782164266,13.9593283073962,86417.4818039662,0.0,1.0
2009-12-14,15.17,15.23,14.95,15.23,66500,13.8679116190701,13.9227616320658,13.6667949047527,13.9227616320658,72743.8296197942,0.0,1.0
2009-12-15,14.93,15.27,14.91,15.135,64800,13.6485115670874,13.9593283073962,13.6302282294222,13.835915778156,70884.2129227471,0.0,1.0
2009-12-16,15.09,15.21,14.57,15.11,59400,13.7947782684092,13.9044782944005,13.3194114891135,13.8130616060744,64977.1951791847,0.0,1.0
2009-12-17,14.94,15.06,14.65,14.92,49100,13.65765323592,13.7673532619114,13.3925448397743,13.6393698982548,53710.1057794272,0.0,1.0
2009-12-18,14.41,15.11,14.34,15.11,145700,13.1731447877917,13.8130616060744,13.1091531059634,13.8130616060744,159380.089858707,0.0,1.0
2009-12-21,14.28,14.71,14.25,14.41,202100,13.0543030929678,13.44739485277,13.0268780864699,13.1731447877917,221075.60851369,0.0,1.0
2009-12-22,14.25,14.42,14.23,14.27,156900,13.0268780864699,13.1822864566243,13.0085947488047,13.0451614241351,171631.682215725,0.0,1.0
2009-12-23,14.29,14.52,14.29,14.4,79000,13.0634447618004,13.2737031449504,13.0634447618004,13.1640031189591,86417.4818039659,0.0,1.0
2009-12-24,14.15,14.4,14.06,14.4,42600,12.9354613981438,13.1640031189591,12.8531863786503,13.1640031189591,46599.8066436578,0.0,1.0
2009-12-28,13.95,14.22,13.88,14.15,146200,12.7526280214916,12.9994530799721,12.6886363396633,12.9354613981438,159927.035946074,0.0,1.0
2009-12-29,13.91,14.0199,13.88,13.99,41100,12.7160613461612,12.8165282866316,12.6886363396633,12.7891946968221,44958.968381557,0.0,1.0
2009-12-30,13.9,13.96,13.82,13.85,110200,12.7069196773286,12.7617696903242,12.6337863266677,12.6612113331655,120546.917655659,0.0,1.0
2009-12-31,13.67,13.9599,13.61,13.94,174500,12.4966612941785,12.7616782736359,12.4418112811829,12.743486352659,190884.184491039,0.0,1.0
2010-01-04,14.53,14.58,13.86,13.86,76900,13.282844813783,13.3285531579461,12.6703530019981,12.6703530019981,84120.3082370254,0.0,1.0
2010-01-05,14.52,14.63,14.35,14.55,60300,13.2737031449504,13.3742615021091,13.118294774796,13.3011281514482,65961.6981364451,0.0,1.0
2010-01-06,15.05,15.2,14.48,14.48,111900,13.7582115930788,13.8953366255679,13.23713646962,13.23713646962,122406.534352706,0.0,1.0
2010-01-07,15.45,15.47,15.05,15.1,69100,14.1238783463832,14.1421616840484,13.7582115930788,13.8039199372418,75587.9492741019,0.0,1.0
2010-01-08,15.79,16.0,15.23,15.43,56000,14.4346950866919,14.6266701321768,13.9227616320658,14.105595008718,61257.9617850901,0.0,1.0
2010-01-11,16.0,16.07,15.82,15.82,51000,14.6266701321768,14.690661814005,14.4621200931898,14.4621200931898,55788.500911421,0.0,1.0
2010-01-12,15.9,16.01,15.77,15.9,61600,14.5352534438507,14.6358118010094,14.4164117490267,14.5352534438507,67383.7579635987,0.0,1.0
2010-01-13,16.12,16.16,15.83,15.88,41600,14.7363701581681,14.7729368334985,14.4712617620224,14.5169701061854,45505.9144689239,0.0,1.0
2010-01-14,16.03,16.17,15.99,16.02,39200,14.6540951386746,14.7820785023311,14.6175284633441,14.644953469842,42880.5732495629,0.0,1.0
2010-01-15,15.95,16.11,15.64,15.64,103900,14.5809617880137,14.7272284893355,14.2975700542028,14.2975700542028,113655.396954837,0.0,1.0
2010-01-19,16.15,16.17,15.71,15.94,61900,14.7637951646659,14.7820785023311,14.3615617360311,14.5718201191811,67711.9256160191,0.0,1.0
2010-01-20,15.8,16.07,15.71,16.02,124100,14.4438367555245,14.690661814005,14.3615617360311,14.644953469842,135752.018884459,0.0,1.0
2010-01-21,15.06,15.81,15.0,15.78,123100,13.7673532619114,14.4529784243572,13.7125032489157,14.4255534178593,134658.126709724,0.0,1.0
2010-01-22,14.76,15.19,14.63,15.08,98700,13.4931031969331,13.8861949567353,13.3742615021091,13.7856365995766,107967.157646221,0.0,1.0
2010-01-25,14.71,14.94,14.5,14.88,62000,13.44739485277,13.65765323592,13.2554198072852,13.6028032229244,67821.3148334925,0.0,1.0
2010-01-26,14.49,14.71,14.46,14.6,46400,13.2462781384526,13.44739485277,13.2188531319547,13.3468364956113,50756.5969076458,0.0,1.0
2010-01-27,15.09,15.32,14.23,14.41,158300,13.7947782684092,14.0050366515592,13.0085947488047,13.1731447877917,173163.131260352,0.0,1.0
2010-01-28,14.36,15.0,14.27,15.0,262500,13.1274364436286,13.7125032489157,13.0451614241351,13.7125032489157,287146.69586761,0.0,1.0
2010-01-29,13.58,14.5,13.4,14.15,191800,12.414386274685,13.2554198072852,12.249836235698,12.9354613981438,209808.519113933,0.0,1.0
2010-02-01,13.13,13.72,13.07,13.72,139600,12.0030111772176,12.5423696383416,11.9481611642219,12.5423696383416,152707.347592831,0.0,1.0
2010-02-02,13.14,13.24,13.05,13.18,89700,12.0121528460502,12.1035695343763,11.9298778265567,12.0487195213806,98122.128073617,0.0,1.0
2010-02-03,13.35,13.5,13.06,13.06,105900,12.204127891535,12.3412529240241,11.9390194953893,11.9390194953893,115843.181304304,0.0,1.0
2010-02-04,12.96,13.24,12.95,13.18,155000,11.8476028070632,12.1035695343763,11.8384611382306,12.0487195213806,169553.287083731,0.0,1.0
2010-02-05,13.07,13.18,12.63,13.03,98600,11.9481611642219,12.0487195213806,11.545927735587,11.9115944888914,107857.768428748,0.0,1.0
2010-02-08,12.81,13.12,12.76,13.04,101400,11.710477774574,11.9938695083849,11.664769430411,11.9207361577241,110920.666518002,0.0,1.0
2010-02-09,13.17,13.19,12.81,13.02,77300,12.039577852548,12.0578611902132,11.710477774574,11.9024528200588,84557.8651069187,0.0,1.0
2010-02-10,13.25,13.43,13.05,13.06,55600,12.1127112032089,12.2772612421959,11.9298778265567,11.9390194953893,60820.4049151963,0.0,1.0
2010-02-11,13.46,13.49,12.88,13.16,42600,12.3046862486937,12.3321112551915,11.7744694564023,12.0304361837154,46599.8066436577,0.0,1.0
2010-02-12,13.77,13.81,13.09,13.53,75600,12.5880779825046,12.6246446578351,11.9664445018871,12.368677930522,82698.2484098715,0.0,1.0
2010-02-16,14.12,14.14,13.52,13.77,56000,12.908036391646,12.9263197293112,12.3595362616894,12.5880779825046,61257.9617850899,0.0,1.0
2010-02-17,13.95,14.2,13.68,14.2,154900,12.7526280214916,12.9811697423069,12.5058029630111,12.9811697423069,169443.897866258,0.0,1.0
2010-02-18,14.02,14.2,13.67,13.89,45600,12.8166197033199,12.9811697423069,12.4966612941785,12.6977780084959,49881.4831678589,0.0,1.0
2010-02-19,13.97,14.2,13.95,14.01,33500,12.7709113591568,12.9811697423069,12.7526280214916,12.8074780344873,36645.3878535807,0.0,1.0
2010-02-22,14.02,14.19,13.89,14.07,52900,12.8166197033199,12.9720280734743,12.6977780084959,12.8623280474829,57866.8960434152,0.0,1.0
2010-02-23,14.12,14.16,13.92,14.02,97500,12.908036391646,12.9446030669764,12.7252030149938,12.8166197033199,106654.48703654,0.0,1.0
2010-02-24,14.47,14.87,14.17,14.2,63800,13.2279948007874,13.5936615540918,12.953744735809,12.9811697423069,69790.3207480129,0.0,1.0
2010-02-25,14.5,14.53,14.03,14.24,39300,13.2554198072852,13.282844813783,12.8257613721525,13.0177364176373,42989.9624670363,0.0,1.0
2010-02-26,14.39,14.56,14.28,14.47,83400,13.1548614501265,13.3102698202808,13.0543030929678,13.2279948007874,91230.6073727944,0.0,1.0
2010-03-01,15.155,15.17,14.17,14.53,87900,13.8541991158212,13.8679116190701,12.953744735809,13.282844813783,96153.1221590963,0.0,1.0
2010-03-02,15.54,15.57,15.21,15.22,54400,14.2061533658767,14.2335783723745,13.9044782944005,13.9136199632331,59507.7343055158,0.0,1.0
2010-03-03,15.91,16.05,15.42,15.62,88300,14.5443951126833,14.6723784763398,14.0964533398854,14.2792867165376,96590.6790289897,0.0,1.0
2010-03-04,15.5,15.985,15.38,15.95,50700,14.1695866905462,14.6129576289278,14.0598866645549,14.5809617880137,55460.3332590012,0.0,1.0
2010-03-05,15.6,15.78,15.36,15.47,211400,14.2610033788723,14.4255534178593,14.0416033268897,14.1421616840484,231248.805738715,0.0,1.0
2010-03-08,15.84,15.91,15.44,15.55,66600,14.480403430855,14.5443951126833,14.1147366775506,14.2152950347093,72853.2188372676,0.0,1.0
2010-03-09,15.87,15.93,15.66,15.66,95500,14.5078284373528,14.5626784503485,14.315853391868,14.315853391868,104466.702687073,0.0,1.0
2010-03-10,15.92,15.975,15.75,15.82,62600,14.5535367815159,14.6038159600952,14.3981284113615,14.4621200931898,68477.6501383325,0.0,1.0
2010-03-11,15.89,15.92,15.7,15.75,216500,14.526111775018,14.5535367815159,14.3524200671984,14.3981284113615,236827.655829857,0.0,1.0
2010-03-12,15.8,15.9,15.69,15.89,44600,14.4438367555245,14.5352534438507,14.3432783983658,14.526111775018,48787.5909931253,0.0,1.0
2010-03-15,15.74,15.86,15.64,15.81,103500,14.3889867425289,14.4986867685202,14.2975700542028,14.4529784243572,113217.840084943,0.0,1.0
2010-03-16,15.98,16.04,15.75,15.77,44100,14.6083867945115,14.6632368075072,14.3981284113615,14.4164117490267,48240.6449057584,0.0,1.0
2010-03-17,16.52,16.84,15.94,16.05,62300,15.1020369114725,15.394570314116,14.5718201191811,14.6723784763398,68149.4824859126,0.0,1.0
2010-03-18,16.52,16.65,16.385,16.52,39600,15.1020369114725,15.2208786062964,14.9786243822323,15.1020369114725,43318.1301194565,0.0,1.0
2010-03-19,16.82,16.82,16.25,16.64,210100,15.3762869764508,15.3762869764508,14.855211852992,15.2117369374638,229826.745911561,0.0,1.0
2010-03-22,17.0825,17.33,16.63,16.63,100200,15.6162557833068,15.8425120869139,15.2025952686312,15.2025952686312,109607.995908322,0.0,1.0
2010-03-23,17.14,17.23,16.97,17.15,207900,15.6688203790944,15.7510953985878,15.51341200894,15.677962047927,227420.183127146,0.0,1.0
2010-03-24,16.52,17.17,16.46,16.96,100400,15.1020369114725,15.6962453855922,15.0471868984768,15.5042703401074,109826.774343268,0.0,1.0
2010-03-25,16.05,16.8406,16.02,16.65,60800,14.6723784763398,15.395118814246,14.644953469842,15.2208786062964,66508.644223812,0.0,1.0
2010-03-26,15.96,16.35,15.88,16.08,36100,14.5901034568463,14.9466285413181,14.5169701061854,14.6998034828376,39489.5075078884,0.0,1.0
2010-03-29,16.09,16.42,15.88,16.32,30800,14.7089451516703,15.0106202231464,14.5169701061854,14.9192035348203,33691.8789817994,0.0,1.0
2010-03-30,16.07,16.3,15.9,16.14,93800,14.690661814005,14.9009201971551,14.5352534438507,14.7546534958333,102607.085990026,0.0,1.0
2010-03-31,15.87,16.33,15.77,15.95,85000,14.5078284373528,14.9283452036529,14.4164117490267,14.5809617880137,92980.8348523688,0.0,1.0
2010-04-01,16.19,16.19,15.93,15.99,61500,14.8003618399964,14.8003618399964,14.5626784503485,14.6175284633441,67274.3687461254,0.0,1.0
2010-04-05,16.36,16.6,16.19,16.21,51800,14.9557702101507,15.1751702621334,14.8003618399964,14.8186451776616,56663.6146512083,0.0,1.0
2010-04-06,16.75,16.8,16.0,16.21,33800,15.3122952946225,15.3580036387856,14.6266701321768,14.8186451776616,36973.5555060008,0.0,1.0
2010-04-07,17.0,17.09,16.68,16.68,49000,15.5408370154378,15.6231120349313,15.2483036127943,15.2483036127943,53600.7165619537,0.0,1.0
2010-04-08,16.68,16.94,16.56,16.88,80400,15.2483036127943,15.4859870024421,15.1386035868029,15.4311369894465,87948.9308485932,0.0,1.0
2010-04-09,17.0,17.03,16.47,16.72,42400,15.5408370154378,15.5682620219356,15.0563285673094,15.2848702881247,46381.028208711,0.0,1.0
2010-04-12,17.42,17.42,16.94,17.06,96600,15.9247871064074,15.9247871064074,15.4859870024421,15.5956870284335,105669.98407928,0.0,1.0
2010-04-13,17.33,17.42,17.16,17.16,108900,15.8425120869139,15.9247871064074,15.6871037167596,15.6871037167596,119124.857828506,0.0,1.0
2010-04-14,17.83,17.84,17.38,17.44,67400,16.2995955285445,16.3087371973771,15.888220431077,15.9430704440727,73728.3325770545,0.0,1.0
2010-04-15,18.25,18.29,17.7,17.76,137100,16.6835456195141,16.7201122948446,16.1807538337205,16.2356038467162,149972.617155997,0.0,1.0
2010-04-16,18.36,18.43,17.98,18.24,168400,16.7841039766728,16.8480956585011,16.4367205610336,16.6744039506815,184211.442225164,0.0,1.0
2010-04-19,18.13,18.42,17.895,18.33,90400,16.5738455935228,16.8389539896685,16.3590163759564,16.756678970175,98887.8525959308,0.0,1.0
2010-04-20,18.45,18.45,18.2,18.28,115700,16.8663789961663,16.8663789961663,16.6378372753511,16.7109706260119,126563.324616695,0.0,1.0
2010-04-21,18.59,18.64,18.21,18.42,91400,16.9943623598229,17.0400707039859,16.6469789441837,16.8389539896685,99981.7447706644,0.0,1.0
2010-04-22,19.2,19.2,18.19,18.32,80000,17.5520041586121,17.5520041586121,16.6286956065185,16.7475373013424,87511.3739786999,0.0,1.0
2010-04-23,19.15,19.25,19.08,19.25,57500,17.5062958144491,17.5977125027752,17.4423041326208,17.5977125027752,62898.8000471904,0.0,1.0
2010-04-26,19.05,19.26,19.02,19.08,88300,17.414879126123,17.6068541716078,17.3874541196251,17.4423041326208,96590.6790289897,0.0,1.0
2010-04-27,18.02,19.17,17.97,18.96,79700,16.4732872363641,17.5245791521143,16.427578892201,17.3326041066295,87183.2063262796,0.0,1.0
2010-04-28,17.8,18.25,17.71,18.12,62200,16.2721705220466,16.6835456195141,16.1898955025531,16.5647039246902,68040.0932684393,0.0,1.0
2010-04-29,18.7,18.7,17.93,17.98,86400,17.0949207169816,17.0949207169816,16.3910122168706,16.4367205610336,94512.2838969958,0.0,1.0
2010-04-30,18.03,18.84,17.99,18.65,112000,16.4824289051967,17.2229040806381,16.4458622298662,17.0492123728185,122515.92357018,0.0,1.0
2010-05-03,19.03,19.07,17.95,18.1,65800,17.3965957884577,17.4331624637882,16.4092955545358,16.546420587025,71978.1050974808,0.0,1.0
2010-05-04,17.92,18.73,17.79,18.73,76100,16.381870548038,17.1223457234794,16.263028853214,17.1223457234794,83245.1944972381,0.0,1.0
2010-05-05,17.79,18.02,17.27,17.7,94000,16.263028853214,16.4732872363641,15.7876620739183,16.1807538337205,102825.864424973,0.0,1.0
2010-05-06,17.0,17.9,15.69,17.68,118900,15.5408370154378,16.3635872103727,14.3432783983658,16.1624704960553,130063.779575843,0.0,1.0
2010-05-07,16.76,17.04,16.13,16.88,152900,15.3214369634552,15.5774036907682,14.7455118270007,15.4311369894465,167256.11351679,0.0,1.0
2010-05-10,17.44,17.5,16.99,17.25,112000,15.9430704440727,15.9979204570683,15.5316953466052,15.7693787362531,122515.92357018,0.0,1.0
2010-05-11,17.76,18.06,17.2,17.2,66800,16.2356038467162,16.5098539116945,15.72367039209,15.72367039209,73071.9972722144,0.0,1.0
2010-05-12,18.07,18.25,17.68,17.85,98900,16.5189955805271,16.6835456195141,16.1624704960553,16.3178788662097,108185.936081168,0.0,1.0
2010-05-13,18.44,18.45,17.82,17.95,140600,16.8572373273337,16.8663789961663,16.2904538597119,16.4092955545358,153801.239767565,0.0,1.0
2010-05-14,18.2,18.35,17.76,18.22,115000,16.6378372753511,16.7749623078402,16.2356038467162,16.6561206130163,125797.600094381,0.0,1.0
2010-05-17,18.09,18.46,17.63,18.39,127200,16.5372789181923,16.8755206649989,16.1167621518923,16.8115289831707,139143.084626133,0.0,1.0
2010-05-18,17.76,18.42,17.61,18.4,146100,16.2356038467162,16.8389539896685,16.098478814227,16.8206706520033,159817.646728601,0.0,1.0
2010-05-19,17.33,17.64,16.95,17.47,87500,15.8425120869139,16.1259038207249,15.4951286712748,15.9704954505705,95715.5652892033,0.0,1.0
2010-05-20,16.25,17.1,16.15,16.94,82900,14.855211852992,15.6322537037639,14.7637951646659,15.4859870024421,90683.6612854279,0.0,1.0
2010-05-21,16.56,16.6,15.42,15.92,171500,15.1386035868029,15.1751702621334,14.0964533398854,14.5535367815159,187602.507966838,0.0,1.0
2010-05-24,16.15,16.65,16.05,16.49,75000,14.7637951646659,15.2208786062964,14.6723784763398,15.0746119049747,82041.9131050312,0.0,1.0
2010-05-25,15.78,15.81,15.21,15.7,101100,14.4255534178593,14.4529784243572,13.9044782944005,14.3524200671984,110592.498865582,0.0,1.0
2010-05-26,15.95,16.51,15.78,15.84,137100,14.5809617880137,15.0928952426399,14.4255534178593,14.480403430855,149972.617155997,0.0,1.0
2010-05-27,17.23,17.25,15.52,16.34,103600,15.7510953985878,15.7693787362531,14.1878700282115,14.9374868724855,113327.229302417,0.0,1.0
2010-05-28,16.38,17.12,16.14,17.12,123000,14.974053547816,15.6505370414291,14.7546534958333,15.6505370414291,134548.737492251,0.0,1.0
2010-06-01,15.54,16.25,15.53,16.19,182500,14.2061533658767,14.855211852992,14.1970116970441,14.8003618399964,199635.321888909,0.0,1.0
2010-06-02,15.74,15.78,15.24,15.6,114700,14.3889867425289,14.4255534178593,13.9319033008984,14.2610033788723,125469.432441961,0.0,1.0
2010-06-03,15.78,16.17,15.68,15.72,86900,14.4255534178593,14.7820785023311,14.3341367295332,14.3707034048637,95059.2299843629,0.0,1.0
2010-06-04,14.65,15.41,14.6,15.26,126900,13.3925448397743,14.0873116710527,13.3468364956113,13.9501866385636,138814.916973713,0.0,1.0
2010-06-07,14.08,14.69,14.01,14.69,93400,12.8714697163155,13.4291115151048,12.8074780344873,13.4291115151048,102169.529120133,0.0,1.0
2010-06-08,14.21,14.4,13.94,14.13,116400,12.9903114111395,13.1640031189591,12.743486352659,12.9171780604786,127329.049139008,0.0,1.0
2010-06-09,14.05,14.415,13.92,14.35,231600,12.8440447098177,13.177715622208,12.7252030149938,13.118294774796,253345.427668336,0.0,1.0
2010-06-10,14.23,14.68,14.17,14.33,135000,13.0085947488047,13.4199698462722,12.953744735809,13.1000114371308,147675.443589056,0.0,1.0
2010-06-11,14.5,14.78,14.02,14.02,116000,13.2554198072852,13.5113865345983,12.8166197033199,12.8166197033199,126891.492269115,0.0,1.0
2010-06-14,14.71,15.15,14.66,14.69,65300,13.44739485277,13.8496282814049,13.401686508607,13.4291115151048,71431.1590101138,0.0,1.0
2010-06-15,15.92,15.94,14.85,14.93,118200,14.5535367815159,14.5718201191811,13.5753782164266,13.6485115670874,129298.055053529,0.0,1.0
2010-06-16,15.65,15.95,15.54,15.72,73200,14.3067117230354,14.5809617880137,14.2061533658767,14.3707034048637,80072.9071905103,0.0,1.0
2010-06-17,15.68,15.8,15.41,15.8,62200,14.3341367295332,14.4438367555245,14.0873116710527,14.4438367555245,68040.0932684393,0.0,1.0
2010-06-18,15.91,15.94,15.5899,15.8,141600,14.5443951126833,14.5718201191811,14.2517702933514,14.4438367555245,154895.131942298,0.0,1.0
2010-06-21,16.03,16.46,15.84,16.21,56600,14.6540951386746,15.0471868984768,14.480403430855,14.8186451776616,61914.2970899301,0.0,1.0
2010-06-22,15.55,16.29,15.51,16.12,123100,14.2152950347093,14.8917785283225,14.1787283593788,14.7363701581681,134658.126709724,0.0,1.0
2010-06-23,15.35,15.55,15.27,15.48,47800,14.0324616580571,14.2152950347093,13.9593283073962,14.151303352881,52288.0459522731,0.0,1.0
2010-06-24,14.78,15.36,14.77,15.17,50400,13.5113865345983,14.0416033268897,13.5022448657657,13.8679116190701,55132.1656065808,0.0,1.0
2010-06-25,15.11,15.52,14.66,14.9,292600,13.8130616060744,14.1878700282115,13.401686508607,13.6210865605896,320072.850327095,0.0,1.0
2010-06-28,14.92,15.35,14.88,15.02,69100,13.6393698982548,14.0324616580571,13.6028032229244,13.7307865865809,75587.9492741022,0.0,1.0
2010-06-29,14.27,15.04,14.08,14.6,102000,13.0451614241351,13.7490699242462,12.8714697163155,13.3468364956113,111577.001822843,0.0,1.0
2010-06-30,13.97,14.55,13.95,14.31,188000,12.7709113591568,13.3011281514482,12.7526280214916,13.0817280994656,205651.728849945,0.0,1.0
2010-07-01,13.65,14.11,13.45,14.06,91600,12.4783779565133,12.8988947228134,12.2955445798611,12.8531863786503,100200.523205611,0.0,1.0
2010-07-02,13.39,13.94,13.23,13.8,75800,12.2406945668654,12.743486352659,12.0944278655437,12.6155029890025,82917.0268448183,0.0,1.0
2010-07-06,12.93,13.7,12.77,13.7,114600,11.8201778005653,12.5240863006763,11.6739110992436,12.5240863006763,125360.043224488,0.0,1.0
2010-07-07,13.5,13.62,13.02,13.02,96600,12.3412529240241,12.4509529500155,11.9024528200588,11.9024528200588,105669.98407928,0.0,1.0
2010-07-08,13.62,13.95,13.29,13.71,89500,12.4509529500155,12.7526280214916,12.1492778785393,12.533227969509,97903.3496386702,0.0,1.0
2010-07-09,13.85,14.04,13.47,13.72,64000,12.6612113331655,12.8349030409851,12.3138279175263,12.5423696383416,70009.0991829599,0.0,1.0
2010-07-12,13.34,13.85,13.25,13.84,118900,12.1949862227024,12.6612113331655,12.1127112032089,12.6520696643329,130063.779575842,0.0,1.0
2010-07-13,14.07,14.38,13.36,13.62,144800,12.8623280474829,13.1457197812939,12.2132695603676,12.4509529500155,158395.586901447,0.0,1.0
2010-07-14,14.1,14.13,13.67,14.08,96500,12.8897530539808,12.9171780604786,12.4966612941785,12.8714697163155,105560.594861806,0.0,1.0
2010-07-15,14.33,14.44,13.8,14.16,70200,13.1000114371308,13.2005697942895,12.6155029890025,12.9446030669764,76791.2306663092,0.0,1.0
2010-07-16,13.69,14.35,13.53,14.17,146000,12.5149446318437,13.118294774796,12.368677930522,12.953744735809,159708.257511128,0.0,1.0
2010-07-19,14.24,14.43,13.46,13.78,85800,13.0177364176373,13.1914281254569,12.3046862486937,12.5972196513372,93855.9485921557,0.0,1.0
2010-07-20,14.4,14.43,13.89,14.01,88700,13.1640031189591,13.1914281254569,12.6977780084959,12.8074780344873,97028.2358988834,0.0,1.0
2010-07-21,14.31,14.79,14.12,14.5,94000,13.0817280994656,13.5205282034309,12.908036391646,13.2554198072852,102825.864424972,0.0,1.0
2010-07-22,15.09,15.16,14.53,14.58,192500,13.7947782684092,13.8587699502375,13.282844813783,13.3285531579461,210574.243636247,0.0,1.0
2010-07-23,15.52,15.56,14.03,14.76,194000,14.1878700282115,14.2244367035419,12.8257613721525,13.4931031969331,212215.081898347,0.0,1.0
2010-07-26,16.16,16.52,15.35,15.53,255600,14.7729368334985,15.1020369114725,14.0324616580571,14.1970116970441,279598.839861947,0.0,1.0
2010-07-27,16.11,16.38,16.02,16.28,102100,14.7272284893355,14.974053547816,14.644953469842,14.8826368594899,111686.391040316,0.0,1.0
2010-07-28,15.72,16.06,15.65,16.03,87000,14.3707034048637,14.6815201451724,14.3067117230354,14.6540951386746,95168.6192018359,0.0,1.0
2010-07-29,15.78,16.0,15.3,15.89,89900,14.4255534178593,14.6266701321768,13.986753313894,14.526111775018,98340.9065085642,0.0,1.0
2010-07-30,15.73,15.93,15.4,15.45,70300,14.3798450736963,14.5626784503485,14.0781700022201,14.1238783463832,76900.6198837824,0.0,1.0
2010-08-02,16.0,16.48,15.75,16.17,163400,14.6266701321768,15.0654702361421,14.3981284113615,14.7820785023311,178741.981351494,0.0,1.0
2010-08-03,15.86,16.37,15.63,15.88,89400,14.4986867685202,14.9649118789833,14.2884283853702,14.5169701061854,97793.9604211972,0.0,1.0
2010-08-04,15.59,16.21,15.53,15.92,104000,14.2518617100397,14.8186451776616,14.1970116970441,14.5535367815159,113764.78617231,0.0,1.0
2010-08-05,15.7,15.88,15.39,15.41,48600,14.3524200671984,14.5169701061854,14.0690283333875,14.0873116710527,53163.1596920603,0.0,1.0
2010-08-06,15.26,15.56,14.8108,15.4,65400,13.9501866385636,14.2244367035419,13.5395428746027,14.0781700022201,71540.5482275871,0.0,1.0
2010-08-09,15.38,15.69,15.07,15.43,81600,14.0598866645549,14.3432783983658,13.776494930744,14.105595008718,89261.6014582739,0.0,1.0
2010-08-10,14.92,15.15,14.76,15.13,63300,13.6393698982548,13.8496282814049,13.4931031969331,13.8313449437396,69243.3746606464,0.0,1.0
2010-08-11,13.99,14.69,13.77,14.55,111900,12.7891946968221,13.4291115151048,12.5880779825046,13.3011281514482,122406.534352706,0.0,1.0
2010-08-12,14.06,14.18,13.75,13.75,104300,12.8531863786503,12.9628864046417,12.5697946448394,12.5697946448394,114092.95382473,0.0,1.0
2010-08-13,13.87,14.02,13.68,13.96,72100,12.6794946708307,12.8166197033199,12.5058029630111,12.7617696903242,78869.6257983034,0.0,1.0
2010-08-16,14.0,14.19,13.65,13.83,71000,12.7983363656547,12.9720280734743,12.4783779565133,12.6429279955003,77666.3444060959,0.0,1.0
2010-08-17,14.23,14.32,14.08,14.15,107200,13.0085947488047,13.0908697682982,12.8714697163155,12.9354613981438,117265.241131458,0.0,1.0
2010-08-18,14.04,14.37,13.97,14.25,82500,12.8349030409851,13.1365781124612,12.7709113591568,13.0268780864699,90246.1044155343,0.0,1.0
2010-08-19,13.27,14.19,13.21,14.02,89800,12.1309945408741,12.9720280734743,12.0761445278784,12.8166197033199,98231.5172910906,0.0,1.0
2010-08-20,13.09,13.3,12.92,13.2,73300,11.9664445018871,12.1584195473719,11.8110361317327,12.0670028590458,80182.2964079838,0.0,1.0
2010-08-23,12.81,13.22,12.72,13.22,67600,11.710477774574,12.085286196711,11.6282027550805,12.085286196711,73947.1110120015,0.0,1.0
2010-08-24,12.69,12.92,12.42,12.66,56300,11.6007777485827,11.8110361317327,11.3539526901022,11.5733527420849,61586.12943751,0.0,1.0
2010-08-25,12.54,12.69,12.35,12.56,155400,11.4636527160935,11.6007777485827,11.2899610082739,11.4819360537588,169990.843953625,0.0,1.0
2010-08-26,12.64,12.7785,12.53,12.57,107000,11.5550694044196,11.6816815177513,11.4545110472609,11.4910777225914,117046.462696512,0.0,1.0
2010-08-27,13.26,13.31,12.61,12.85,125200,12.1218528720415,12.1675612162045,11.5276443979218,11.7470444499045,136955.300276665,0.0,1.0
2010-08-30,13.0,13.17,12.97,13.16,117600,11.8841694823936,12.039577852548,11.8567444758958,12.0304361837154,128641.719748689,0.0,1.0
2010-08-31,12.8,13.23,12.75,12.98,63400,11.7013361057414,12.0944278655437,11.6556277615784,11.8658861447284,69352.7638781197,0.0,1.0
2010-09-01,13.68,13.68,13.01,13.05,83500,12.5058029630111,12.5058029630111,11.8933111512262,11.9298778265567,91339.9965902682,0.0,1.0
2010-09-02,13.84,13.87,13.53,13.7,38100,12.6520696643329,12.6794946708307,12.368677930522,12.5240863006763,41677.2918573558,0.0,1.0
2010-09-03,13.87,14.13,13.78,14.07,79900,12.6794946708307,12.9171780604786,12.5972196513372,12.8623280474829,87401.9847612267,0.0,1.0
2010-09-07,13.34,14.01,13.27,13.85,40600,12.1949862227024,12.8074780344873,12.1309945408741,12.6612113331655,44412.0222941901,0.0,1.0
2010-09-08,13.62,13.8,13.42,13.42,46500,12.4509529500155,12.6155029890025,12.2681195733633,12.2681195733633,50865.9861251192,0.0,1.0
2010-09-09,13.61,14.0,13.41,13.79,26800,12.4418112811829,12.7983363656547,12.2589779045306,12.6063613201698,29316.3102828643,0.0,1.0
2010-09-10,13.79,13.89,13.61,13.68,30800,12.6063613201698,12.6977780084959,12.4418112811829,12.5058029630111,33691.8789817996,0.0,1.0
2010-09-13,14.42,14.5,13.94,13.99,48600,13.1822864566243,13.2554198072852,12.743486352659,12.7891946968221,53163.1596920602,0.0,1.0
2010-09-14,14.18,14.41,14.07,14.41,37800,12.9628864046417,13.1731447877917,12.8623280474829,13.1731447877917,41349.1242049355,0.0,1.0
2010-09-15,14.3,14.42,13.97,14.14,27000,13.072586430633,13.1822864566243,12.7709113591568,12.9263197293112,29535.0887178112,0.0,1.0
2010-09-16,14.18,14.52,13.98,14.31,39500,12.9628864046417,13.2737031449504,12.7800530279894,13.0817280994656,43208.7409019829,0.0,1.0
2010-09-17,14.28,14.45,13.89,14.39,130700,13.0543030929678,13.2097114631221,12.6977780084959,13.1548614501265,142971.7072377,0.0,1.0
2010-09-20,15.15,15.18,14.17,14.31,76100,13.8496282814049,13.8770532879027,12.953744735809,13.0817280994656,83245.1944972381,0.0,1.0
2010-09-21,14.61,15.17,14.41,15.17,49600,13.3559781644439,13.8679116190701,13.1731447877917,13.8679116190701,54257.0518667939,0.0,1.0
2010-09-22,14.81,14.95,14.56,14.57,73700,13.5388115410961,13.6667949047527,13.3102698202808,13.3194114891135,80619.8532778773,0.0,1.0
2010-09-23,15.0,15.22,14.45,14.7,106400,13.7125032489157,13.9136199632331,13.2097114631221,13.4382531839374,116390.127391671,0.0,1.0
2010-09-24,15.89,15.94,15.18,15.18,89900,14.526111775018,14.5718201191811,13.8770532879027,13.8770532879027,98340.9065085643,0.0,1.0
2010-09-27,15.89,16.1,15.62,15.87,64000,14.526111775018,14.7180868205029,14.2792867165376,14.5078284373528,70009.0991829601,0.0,1.0
2010-09-28,15.96,16.02,15.32,15.42,85600,14.5901034568463,14.644953469842,14.0050366515592,14.0964533398854,93637.170157209,0.0,1.0
2010-09-29,16.38,16.57,15.75,15.85,94600,14.974053547816,15.1477452556356,14.3981284113615,14.4895450996876,103482.199729812,0.0,1.0
2010-09-30,16.59,16.7,16.33,16.59,78000,15.1660285933008,15.2665869504595,14.9283452036529,15.1660285933008,85323.5896292323,0.0,1.0
2010-10-01,17.21,17.22,16.61,16.78,99900,15.7328120609226,15.7419537297552,15.184311930966,15.3397203011204,109279.828255902,0.0,1.0
2010-10-04,17.02,17.19,16.87,17.06,156000,15.559120353103,15.7145287232574,15.4219953206139,15.5956870284335,170647.179258465,0.0,1.0
2010-10-05,17.73,17.85,16.37,17.23,127300,16.2081788402184,16.3178788662097,14.9649118789833,15.7510953985878,139252.473843606,0.0,1.0
2010-10-06,17.74,17.86,17.64,17.73,83800,16.217320509051,16.3270205350423,16.1259038207249,16.2081788402184,91668.164242688,0.0,1.0
2010-10-07,17.58,17.82,17.51,17.75,397500,16.0710538077292,16.2904538597119,16.0070621259009,16.2264621778836,434822.139456665,0.0,1.0
2010-10-08,17.63,17.79,17.56,17.68,118400,16.1167621518923,16.263028853214,16.052770470064,16.1624704960553,129516.833488476,0.0,1.0
2010-10-11,17.56,17.75,17.49,17.66,35200,16.052770470064,16.2264621778836,15.9887787882357,16.1441871583901,38505.0045506279,0.0,1.0
2010-10-12,17.44,17.545,17.15,17.54,32200,15.9430704440727,16.0390579668151,15.677962047927,16.0344871323988,35223.3280264266,0.0,1.0
2010-10-13,17.67,17.82,17.39,17.5,65200,16.1533288272227,16.2904538597119,15.8973620999096,15.9979204570683,71321.7697926404,0.0,1.0
2010-10-14,17.55,17.77,17.33,17.6,37100,16.0436288012314,16.2447455155488,15.8425120869139,16.0893371453944,40583.399682622,0.0,1.0
2010-10-15,17.3,17.83,17.2101,17.83,69500,15.8150870804161,16.2995955285445,15.732903477611,16.2995955285445,76025.5061439956,0.0,1.0
2010-10-18,17.37,17.4,16.95,17.4,48500,15.8790787622444,15.9065037687422,15.4951286712748,15.9065037687422,53053.7704745868,0.0,1.0
2010-10-19,16.81,17.4,16.63,17.01,56700,15.3671453076182,15.9065037687422,15.2025952686312,15.5499786842704,62023.6863074036,0.0,1.0
2010-10-20,17.1,17.26,16.64,16.97,32600,15.6322537037639,15.7785204050857,15.2117369374638,15.51341200894,35660.8848963202,0.0,1.0
2010-10-21,16.84,17.59,16.53,17.25,47300,15.394570314116,16.0801954765618,15.1111785803051,15.7693787362531,51741.0998649064,0.0,1.0
2010-10-22,16.38,16.86,16.28,16.67,58900,14.974053547816,15.4128536517813,14.8826368594899,15.2391619439617,64430.2490918176,0.0,1.0
2010-10-25,16.47,16.81,16.43,16.58,46800,15.0563285673094,15.3671453076182,15.019761891979,15.1568869244682,51194.1537775396,0.0,1.0
2010-10-26,16.55,16.82,16.14,16.31,40900,15.1294619179703,15.3762869764508,14.7546534958333,14.9100618659877,44740.1899466104,0.0,1.0
2010-10-27,16.27,16.41,15.86,16.41,62500,14.8734951906572,15.0014785543138,14.4986867685202,15.0014785543138,68368.2609208595,0.0,1.0
2010-10-28,16.44,16.75,16.14,16.48,51200,15.0289035608116,15.3122952946225,14.7546534958333,15.0654702361421,56007.279346368,0.0,1.0
2010-10-29,17.56,17.75,16.75,16.75,91800,16.052770470064,16.2264621778836,15.3122952946225,15.3122952946225,100419.301640558,0.0,1.0
2010-11-01,17.5,17.94,17.2,17.57,77200,15.9979204570683,16.4001538857032,15.72367039209,16.0619121388966,84448.4758894455,0.0,1.0
2010-11-02,18.07,18.09,17.57,17.67,87300,16.5189955805271,16.5372789181923,16.0619121388966,16.1533288272227,95496.7868542564,0.0,1.0
2010-11-03,18.06,18.22,17.62,18.01,39300,16.5098539116945,16.6561206130163,16.1076204830597,16.4641455675315,42989.9624670364,0.0,1.0
2010-11-04,18.37,18.69,18.09,18.09,78100,16.7932456455054,17.085779048149,16.5372789181923,16.5372789181923,85432.978846706,0.0,1.0
2010-11-05,18.26,18.66,18.15,18.46,55000,16.6926872883467,17.0583540416511,16.592128931188,16.8755206649989,60164.0696103563,0.0,1.0
2010-11-08,18.22,18.3425,18.0,18.14,37300,16.6561206130163,16.7681060562158,16.4550038986989,16.5829872623554,40802.1781175688,0.0,1.0
2010-11-09,17.99,18.25,17.84,18.1,43000,16.4458622298662,16.6835456195141,16.3087371973771,16.546420587025,47037.3635135513,0.0,1.0
2010-11-10,18.39,18.595,17.93,18.05,45600,16.8115289831707,16.9989331942392,16.3910122168706,16.5007122428619,49881.4831678588,0.0,1.0
2010-11-11,17.79,18.24,17.57,18.12,40300,16.263028853214,16.6744039506815,16.0619121388966,16.5647039246902,44083.8546417702,0.0,1.0
2010-11-12,17.33,17.58,17.21,17.54,24400,15.8425120869139,16.0710538077292,15.7328120609226,16.0344871323988,26690.9690635035,0.0,1.0
2010-11-15,17.39,17.66,17.21,17.52,19200,15.8973620999096,16.1441871583901,15.7328120609226,16.0162037947335,21002.729754888,0.0,1.0
2010-11-16,17.02,17.33,16.45,17.24,81900,15.559120353103,15.8425120869139,15.0380452296442,15.7602370674205,89589.7691106942,0.0,1.0
2010-11-17,17.08,17.18,16.89,17.03,32500,15.6139703660987,15.7053870544248,15.4402786582791,15.5682620219356,35551.4956788468,0.0,1.0
2010-11-18,17.1,17.71,17.03,17.33,36700,15.6322537037639,16.1898955025531,15.5682620219356,15.8425120869139,40145.8428127286,0.0,1.0
2010-11-19,16.91,17.11,16.78,17.11,99400,15.4585619959443,15.6413953725965,15.3397203011204,15.6413953725965,108732.882168535,0.0,1.0
2010-11-22,17.0,17.03,16.4,16.77,84300,15.5408370154378,15.5682620219356,14.9923368854812,15.3305786322878,92215.110330055,0.0,1.0
2010-11-23,16.68,16.77,16.39,16.73,32500,15.2483036127943,15.3305786322878,14.9831952166486,15.2940119569573,35551.4956788468,0.0,1.0
2010-11-24,17.33,17.45,16.71,16.71,57200,15.8425120869139,15.9522121129053,15.2757286192921,15.2757286192921,62570.6323947706,0.0,1.0
2010-11-26,17.2,17.31,16.92,17.14,6000,15.72367039209,15.8242287492487,15.4677036647769,15.6688203790944,6563.3530484025,0.0,1.0
2010-11-29,16.49,17.07,16.47,17.07,96600,15.0746119049747,15.6048286972661,15.0563285673094,15.6048286972661,105669.98407928,0.0,1.0
2010-11-30,16.41,16.55,16.065,16.32,77100,15.0014785543138,15.1294619179703,14.6860909795887,14.9192035348203,84339.0866719719,0.0,1.0
2010-12-01,17.19,17.5,16.33,16.81,76900,15.7145287232574,15.9979204570683,14.9283452036529,15.3671453076182,84120.3082370253,0.0,1.0
2010-12-02,17.32,17.41,17.01,17.16,41600,15.8333704180813,15.9156454375748,15.5499786842704,15.6871037167596,45505.9144689241,0.0,1.0
2010-12-03,17.6,17.66,17.05,17.16,28600,16.0893371453944,16.1441871583901,15.5865453596009,15.6871037167596,31285.3161973853,0.0,1.0
2010-12-06,17.85,18.05,17.21,17.51,35700,16.3178788662097,16.5007122428619,15.7328120609226,16.0070621259009,39051.9506379948,0.0,1.0
2010-12-07,18.275,18.59,17.83,18.06,51800,16.7063997915956,16.9943623598229,16.2995955285445,16.5098539116945,56663.6146512083,0.0,1.0
2010-12-08,18.54,18.7,18.1,18.39,64900,16.9486540156598,17.0949207169816,16.546420587025,16.8115289831707,70993.6021402204,0.0,1.0
2010-12-09,19.09,19.45,18.54,18.78,81400,17.4514458014534,17.7805458794274,16.9486540156598,17.1680540676425,89042.8230233271,0.0,1.0
2010-12-10,19.5,19.7,19.0,19.04,141600,17.8262542235904,18.0090876002426,17.3691707819599,17.4057374572903,154895.131942299,0.0,1.0
2010-12-13,19.5,19.81,19.43,19.56,47400,17.8262542235904,18.1096459574013,17.7622625417621,17.8811042365861,51850.4890823797,0.0,1.0
2010-12-14,19.82,19.99,19.475,19.64,39400,18.118787626234,18.2741959963883,17.8034000515089,17.954237587247,43099.3516845096,0.0,1.0
2010-12-15,19.67,20.0,19.53,19.84,98900,17.9816625937448,18.2833376652209,17.8536792300883,18.1370709638992,108185.936081168,0.0,1.0
2010-12-16,20.03,20.32,19.6101,19.6101,135600,18.3107626717188,18.5758710678645,17.9269039974375,17.9269039974375,148331.778893896,0.0,1.0
2010-12-17,19.98,20.13,19.82,20.0,127800,18.2650543275557,18.4021793600449,18.118787626234,18.2833376652209,139799.419930973,0.0,1.0
2010-12-20,20.03,20.27,19.94,20.03,38900,18.3107626717188,18.5301627237014,18.2284876522253,18.3107626717188,42552.4055971428,0.0,1.0
2010-12-21,20.51,20.61,20.0101,20.2,87700,18.7495627756841,18.8409794640102,18.2925707507419,18.4661710418732,95934.3437241497,0.0,1.0
2010-12-22,20.59,20.67,20.49,20.53,63900,18.822696126345,18.8958294770059,18.7312794380189,18.7678461133493,69899.7099654864,0.0,1.0
2010-12-23,20.745,20.87,20.62,20.62,52800,18.9643919932504,19.0786628536581,18.8501211328428,18.8501211328428,57757.506825942,0.0,1.0
2010-12-27,21.03,21.06,20.45,20.62,25500,19.2249295549798,19.2523545614777,18.6947127626884,18.8501211328428,27894.2504557106,0.0,1.0
2010-12-28,20.82,21.06,20.81,21.0,59800,19.032954509495,19.2523545614777,19.0238128406624,19.197504548482,65414.7520490782,0.0,1.0
2010-12-29,20.5,20.845,20.47,20.8,31500,18.7404211068515,19.0558086815765,18.7129961003536,19.0146711718298,34457.603504113,0.0,1.0
2010-12-30,20.46,20.78,20.46,20.78,26200,18.703854431521,18.9963878341646,18.703854431521,18.9963878341646,28659.9749780243,0.0,1.0
2010-12-31,20.32,20.48,20.25,20.44,37200,18.5758710678645,18.7221377691863,18.5118793860362,18.6855710938558,40692.7889000954,0.0,1.0
2011-01-03,21.14,21.24,20.34,20.51,50900,19.3254879121385,19.4169046004646,18.5941544055297,18.7495627756841,55679.1116939479,0.0,1.0
2011-01-04,20.56,21.395,20.24,21.26,64700,18.7952711198471,19.5586004673701,18.5027377172036,19.4351879381299,70774.8237052737,0.0,1.0
2011-01-05,21.01,21.25,20.49,20.49,76100,19.2066462173146,19.4260462692973,18.7312794380189,18.7312794380189,83245.1944972383,0.0,1.0
2011-01-06,21.38,21.48,20.919,20.96,67100,19.5448879641212,19.6363046524473,19.1234570309378,19.1609378731516,73400.1649246345,0.0,1.0
2011-01-07,20.71,21.64,20.21,21.49,122000,18.9323961523363,19.7825713537691,18.4753127107058,19.6454463212799,133454.845317517,0.0,1.0
2011-01-10,20.95,21.06,20.44,20.52,23500,19.1517962043189,19.2523545614777,18.6855710938558,18.7587044445167,25706.4661062432,0.0,1.0
2011-01-11,21.35,21.49,20.97,21.07,135900,19.5174629576234,19.6454463212799,19.1700795419842,19.2614962303103,148659.946546316,0.0,1.0
2011-01-12,21.89,21.99,21.41,21.65,108600,20.0111130745843,20.1025297629104,19.572312970619,19.7917130226017,118796.690176085,0.0,1.0
2011-01-13,21.54,22.25,21.34,21.86,203500,19.691154665443,20.3402131525583,19.5083212887908,19.9836880680865,222607.057558317,0.0,1.0
2011-01-14,21.71,21.815,21.55,21.55,27300,19.8465630355973,19.9425505583398,19.7002963342756,19.7002963342756,29863.2563702314,0.0,1.0
2011-01-18,21.19,21.55,21.0,21.55,69200,19.3711962563016,19.7002963342756,19.197504548482,19.7002963342756,75697.3384915754,0.0,1.0
2011-01-19,19.79,21.12,19.75,21.12,194300,18.0913626197361,19.3072045744733,18.0547959444057,19.3072045744733,212543.249550768,0.0,1.0
2011-01-20,19.12,20.19,19.04,19.63,80300,17.4788708079512,18.4570293730405,17.4057374572903,17.9450959184144,87839.5416311201,0.0,1.0
2011-01-21,18.65,19.37,18.5,19.37,89800,17.0492123728185,17.7074125287665,16.9120873403294,17.7074125287665,98231.5172910908,0.0,1.0
2011-01-24,18.66,18.9,18.53,18.6,53800,17.0583540416511,17.2777540936338,16.9395123468272,17.0035040286555,58851.3990006758,0.0,1.0
2011-01-25,18.92,18.97,18.42,18.45,57400,17.296037431299,17.3417457754621,16.8389539896685,16.8663789961663,62789.4108297172,0.0,1.0
2011-01-26,19.7,19.81,18.78,19.04,96600,18.0090876002426,18.1096459574013,17.1680540676425,17.4057374572903,105669.98407928,0.0,1.0
2011-01-27,19.72,19.93,19.415,19.74,102200,18.0273709379079,18.2193459833927,17.7485500385132,18.0456542755731,111795.780257789,0.0,1.0
2011-01-28,17.06,18.62,16.67,18.4,889400,15.5956870284335,17.0217873663207,15.2391619439617,16.8206706520033,972907.700208194,0.0,1.0
2011-01-31,16.87,17.21,16.71,17.17,188300,15.4219953206139,15.7328120609226,15.2757286192921,15.6962453855922,205979.896502364,0.0,1.0
2011-02-01,17.27,17.36,16.92,17.07,174100,15.7876620739183,15.8699370934118,15.4677036647769,15.6048286972661,190446.627621145,0.0,1.0
2011-02-02,17.35,17.4,17.13,17.16,68000,15.8607954245792,15.9065037687422,15.6596787102617,15.6871037167596,74384.6678818948,0.0,1.0
2011-02-03,17.22,17.43,17.0,17.37,47900,15.7419537297552,15.9339287752401,15.5408370154378,15.8790787622444,52397.4351697467,0.0,1.0
2011-02-04,17.01,17.32,16.89,17.24,76500,15.5499786842704,15.8333704180813,15.4402786582791,15.7602370674205,83682.7513671319,0.0,1.0
2011-02-07,17.62,17.92,17.0,17.0,62100,16.1076204830597,16.381870548038,15.5408370154378,15.5408370154378,67930.7040509656,0.0,1.0
2011-02-08,17.86,17.87,17.49,17.5,57600,16.3270205350423,16.3361622038749,15.9887787882357,15.9979204570683,63008.1892646639,0.0,1.0
2011-02-09,17.73,17.87,17.58,17.71,74300,16.2081788402184,16.3361622038749,16.0710538077292,16.1898955025531,81276.1885827174,0.0,1.0
2011-02-10,17.97,18.2,17.46,17.5,67600,16.427578892201,16.6378372753511,15.9613537817379,15.9979204570683,73947.1110120015,0.0,1.0
2011-02-11,18.09,18.11,17.83,17.83,44800,16.5372789181923,16.5555622558576,16.2995955285445,16.2995955285445,49006.3694280721,0.0,1.0
2011-02-14,18.2,18.31,17.89,18.0,34400,16.6378372753511,16.7383956325098,16.3544455415401,16.4550038986989,37629.8908108409,0.0,1.0
2011-02-15,18.18,18.43,18.04,18.04,55300,16.6195539376858,16.8480956585011,16.4915705740293,16.4915705740293,60492.2372627764,0.0,1.0
2011-02-16,18.43,18.48,18.2,18.28,86400,16.8480956585011,16.8938040026642,16.6378372753511,16.7109706260119,94512.2838969959,0.0,1.0
2011-02-17,18.84,18.9,18.45,18.45,72900,17.2229040806381,17.2777540936338,16.8663789961663,16.8663789961663,79744.7395380904,0.0,1.0
2011-02-18,18.73,18.98,18.5,18.97,89900,17.1223457234794,17.3508874442947,16.9120873403294,17.3417457754621,98340.9065085641,0.0,1.0
2011-02-22,17.79,18.56,17.63,18.45,84300,16.263028853214,16.966937353325,16.1167621518923,16.8663789961663,92215.1103300552,0.0,1.0
2011-02-23,17.64,17.99,17.39,17.85,72300,16.1259038207249,16.4458622298662,15.8973620999096,16.3178788662097,79088.4042332499,0.0,1.0
2011-02-24,17.49,17.99,17.3,17.63,55400,15.9887787882357,16.4458622298662,15.8150870804161,16.1167621518923,60601.6264802497,0.0,1.0
2011-02-25,17.62,17.69,17.2401,17.54,34400,16.1076204830597,16.1716121648879,15.7603284841088,16.0344871323988,37629.8908108409,0.0,1.0
2011-02-28,17.27,17.71,17.09,17.42,81000,15.7876620739183,16.1898955025531,15.6231120349313,15.9247871064074,88605.2661534336,0.0,1.0
2011-03-01,16.98,17.46,16.83,17.32,73000,15.5225536777726,15.9613537817379,15.3854286452834,15.8333704180813,79854.1287555636,0.0,1.0
2011-03-02,17.12,17.15,16.74,17.04,39200,15.6505370414291,15.677962047927,15.3031536257899,15.5774036907682,42880.573249563,0.0,1.0
2011-03-03,17.84,18.0,17.37,17.37,29800,16.3087371973771,16.4550038986989,15.8790787622444,15.8790787622444,32597.9868070657,0.0,1.0
2011-03-04,17.41,17.84,17.16,17.84,25700,15.9156454375748,16.3087371973771,15.6871037167596,16.3087371973771,28113.0288906574,0.0,1.0
2011-03-07,16.93,17.47,16.42,17.47,49400,15.4768453336095,15.9704954505705,15.0106202231464,15.9704954505705,54038.2734318473,0.0,1.0
2011-03-08,17.6,17.75,16.6,16.98,46300,16.0893371453944,16.2264621778836,15.1751702621334,15.5225536777726,50647.2076901727,0.0,1.0
2011-03-09,17.41,17.654,17.35,17.6,15000,15.9156454375748,16.1387021570905,15.8607954245792,16.0893371453944,16408.3826210063,0.0,1.0
2011-03-10,16.88,17.23,16.59,17.17,66000,15.4311369894465,15.7510953985878,15.1660285933008,15.6962453855922,72196.8835324273,0.0,1.0
2011-03-11,16.71,16.96,16.44,16.8,31900,15.2757286192921,15.5042703401074,15.0289035608116,15.3580036387856,34895.1603740066,0.0,1.0
2011-03-14,16.55,16.71,16.41,16.41,43900,15.1294619179703,15.2757286192921,15.0014785543138,15.0014785543138,48021.8664708117,0.0,1.0
2011-03-15,16.1,16.46,15.901,16.03,56300,14.7180868205029,15.0471868984768,14.5361676107339,14.6540951386746,61586.1294375099,0.0,1.0
2011-03-16,15.89,16.24,15.6697,16.1,91400,14.526111775018,14.8460701841594,14.3247208106356,14.7180868205029,99981.7447706649,0.0,1.0
2011-03-17,16.08,16.29,15.82,16.29,80400,14.6998034828376,14.8917785283225,14.4621200931898,14.8917785283225,87948.9308485936,0.0,1.0
2011-03-18,15.95,16.55,15.88,16.3,141400,14.5809617880137,15.1294619179703,14.5169701061854,14.9009201971551,154676.353507352,0.0,1.0
2011-03-21,17.25,17.26,16.36,16.36,49300,15.7693787362531,15.7785204050857,14.9557702101507,14.9557702101507,53928.8842143737,0.0,1.0
2011-03-22,17.44,17.53,17.18,17.33,19277,15.9430704440727,16.0253454635662,15.7053870544248,15.8425120869139,21086.9594523424,0.0,1.0
2011-03-23,17.44,17.54,17.17,17.34,8825,15.9430704440727,16.0344871323988,15.6962453855922,15.8516537557466,9653.59844202531,0.0,1.0
2011-03-24,17.25,17.73,17.21,17.63,29000,15.7693787362531,16.2081788402184,15.7328120609226,16.1167621518923,31722.8730672786,0.0,1.0
2011-03-25,17.25,17.65,17.14,17.39,34300,15.7693787362531,16.1350454895575,15.6688203790944,15.8973620999096,37520.5015933675,0.0,1.0
2011-03-28,17.21,17.55,15.7,17.36,39800,15.7328120609226,16.0436288012314,14.3524200671984,15.8699370934118,43536.9085544033,0.0,1.0
2011-03-29,17.3,17.35,16.86,17.17,37100,15.8150870804161,15.8607954245792,15.4128536517813,15.6962453855922,40583.3996826221,0.0,1.0
2011-03-30,17.62,17.68,17.34,17.45,102400,16.1076204830597,16.1624704960553,15.8516537557466,15.9522121129053,112014.558692736,0.0,1.0
2011-03-31,18.46,18.46,17.59,17.59,57800,16.8755206649989,16.8755206649989,16.0801954765618,16.0801954765618,63226.9676996108,0.0,1.0
2011-04-01,19.75,20.3,19.07,19.07,265900,18.0547959444057,18.5575877301993,17.4331624637882,17.4331624637882,290865.929261704,0.0,1.0
2011-04-04,19.79,20.14,19.77,19.82,92800,18.0913626197361,18.4113210288775,18.0730792820709,18.118787626234,101513.193815292,0.0,1.0
2011-04-05,20.25,20.52,19.71,19.71,57400,18.5118793860362,18.7587044445167,18.0182292690752,18.0182292690752,62789.4108297172,0.0,1.0
2011-04-06,20.13,20.38,20.055,20.38,57800,18.4021793600449,18.6307210808601,18.3336168438003,18.6307210808601,63226.9676996106,0.0,1.0
2011-04-07,19.75,20.56,19.73,20.14,68900,18.0547959444057,18.7952711198471,18.0365126067405,18.4113210288775,75369.1708391552,0.0,1.0
2011-04-08,19.32,19.999,19.12,19.97,160100,17.6617041846034,18.2824234983377,17.4788708079512,18.2559126587231,175132.137174873,0.0,1.0
2011-04-11,19.1,19.45,19.1,19.4,44800,17.460587470286,17.7805458794274,17.460587470286,17.7348375352643,49006.369428072,0.0,1.0
2011-04-12,18.75,19.046,18.75,18.92,76800,17.1406290611446,17.4112224585899,17.1406290611446,17.296037431299,84010.9190195521,0.0,1.0
2011-04-13,18.39,19.08,18.22,18.99,65100,16.8115289831707,17.4423041326208,16.6561206130163,17.3600291131273,71212.3805751669,0.0,1.0
2011-04-14,18.27,18.4,17.98,18.1,67000,16.7018289571793,16.8206706520033,16.4367205610336,16.546420587025,73290.7757071613,0.0,1.0
2011-04-15,18.87,18.9,17.97,18.18,62500,17.250329087136,17.2777540936338,16.427578892201,16.6195539376858,68368.2609208591,0.0,1.0
2011-04-18,18.86,18.9,18.31,18.53,61600,17.2411874183034,17.2777540936338,16.7383956325098,16.9395123468272,67383.7579635987,0.0,1.0
2011-04-19,19.14,19.27,18.99,18.99,42200,17.4971541456164,17.6159958404404,17.3600291131273,17.3600291131273,46162.2497737643,0.0,1.0
2011-04-20,19.42,19.72,19.2,19.64,45900,17.7531208729295,18.0273709379079,17.5520041586121,17.954237587247,50209.6508202792,0.0,1.0
2011-04-21,19.35,19.7,19.21,19.68,32100,17.6891291911013,18.0090876002426,17.5611458274447,17.9908042625774,35113.9388089533,0.0,1.0
2011-04-25,19.03,19.34,18.96,19.26,22800,17.3965957884577,17.6799875222687,17.3326041066295,17.6068541716078,24940.7415839295,0.0,1.0
2011-04-26,19.73,19.85,19.05,19.17,59300,18.0365126067405,18.1462126327318,17.414879126123,17.5245791521143,64867.8059617112,0.0,1.0
2011-04-27,19.74,19.9,19.61,19.74,35000,18.0456542755731,18.1919209768948,17.9268125807491,18.0456542755731,38286.2261156812,0.0,1.0
2011-04-28,19.94,19.94,19.62,19.72,34000,18.2284876522253,18.2284876522253,17.9359542495817,18.0273709379079,37192.3339409474,0.0,1.0
2011-04-29,20.0,20.18,19.87,20.0,50000,18.2833376652209,18.4478877042079,18.164495970397,18.2833376652209,54694.6087366876,0.0,1.0
2011-05-02,19.97,20.22,19.9,20.16,50000,18.2559126587231,18.4844543795384,18.1919209768948,18.4296043665427,54694.6087366875,0.0,1.0
2011-05-03,19.8,20.28,19.58,19.91,77000,18.1005042885687,18.539304392534,17.8993875742513,18.2010626457275,84229.6974544988,0.0,1.0
2011-05-04,19.48,19.85,19.22,19.78,53900,17.8079708859252,18.1462126327318,17.5702874962773,18.0822209509035,58960.7882181491,0.0,1.0
2011-05-05,19.36,19.89,19.19,19.24,48500,17.6982708599339,18.1827793080622,17.5428624897795,17.5885708339425,53053.7704745867,0.0,1.0
2011-05-06,19.61,20.03,19.28,19.75,45000,17.9268125807491,18.3107626717188,17.625137509273,18.0547959444057,49225.1478630188,0.0,1.0
2011-05-09,20.09,20.28,19.45,19.64,37000,18.3656126847144,18.539304392534,17.7805458794274,17.954237587247,40474.0104651488,0.0,1.0
2011-05-10,20.45,20.55,20.1,20.24,42900,18.6947127626884,18.7861294510145,18.3747543535471,18.5027377172036,46927.9742960779,0.0,1.0
2011-05-11,20.31,20.44,19.94,20.29,95800,18.5667293990319,18.6855710938558,18.2284876522253,18.5484460613667,104794.870339493,0.0,1.0
2011-05-12,20.09,20.3,19.92,20.19,67600,18.3656126847144,18.5575877301993,18.2102043145601,18.4570293730405,73947.1110120016,0.0,1.0
2011-05-13,19.84,20.08,19.76,20.08,46000,18.1370709638992,18.3564710158818,18.0639376132383,18.3564710158818,50319.0400377524,0.0,1.0
2011-05-16,19.07,19.7,19.03,19.7,71300,17.4331624637882,18.0090876002426,17.3965957884577,18.0090876002426,77994.5120585161,0.0,1.0
2011-05-17,18.66,18.89,18.52,18.89,46000,17.0583540416511,17.2686124248012,16.9303706779946,17.2686124248012,50319.0400377526,0.0,1.0
2011-05-18,19.4,19.4,18.42,18.67,86900,17.7348375352643,17.7348375352643,16.8389539896685,17.0674957104838,95059.2299843628,0.0,1.0
2011-05-19,19.96,20.07,19.4185,19.57,78200,18.2467709898905,18.3473293470492,17.7517496226046,17.8902459054187,85542.3680641792,0.0,1.0
2011-05-20,19.98,20.26,19.81,19.81,70400,18.2650543275557,18.5210210548688,18.1096459574013,18.1096459574013,77010.009101256,0.0,1.0
2011-05-23,19.44,19.83,19.35,19.55,57700,17.7714042105948,18.1279292950666,17.6891291911013,17.8719625677535,63117.5784821372,0.0,1.0
2011-05-24,19.28,19.6,19.25,19.6,87500,17.625137509273,17.9176709119165,17.5977125027752,17.9176709119165,95715.565289203,0.0,1.0
2011-05-25,19.46,19.608,19.16,19.16,71600,17.78968754826,17.9249842469826,17.5154374832817,17.5154374832817,78322.6797109363,0.0,1.0
2011-05-26,19.01,19.4,18.51,19.4,104700,17.3783124507925,17.7348375352643,16.921229009162,17.7348375352643,114530.510694624,0.0,1.0
2011-05-27,19.47,19.53,18.94,19.12,63800,17.7988292170926,17.8536792300883,17.3143207689642,17.4788708079512,69790.3207480131,0.0,1.0
2011-05-31,19.5,19.84,19.36,19.84,164100,17.8262542235904,18.1370709638992,17.6982708599339,18.1370709638992,179507.705873808,0.0,1.0
2011-06-01,18.66,19.62,18.58,19.46,112000,17.0583540416511,17.9359542495817,16.9852206909903,17.78968754826,122515.92357018,0.0,1.0
2011-06-02,18.75,18.98,18.55,18.65,59300,17.1406290611446,17.3508874442947,16.9577956844924,17.0492123728185,64867.8059617114,0.0,1.0
2011-06-03,18.45,18.92,18.3,18.3,63000,16.8663789961663,17.296037431299,16.7292539636772,16.7292539636772,68915.2070082263,0.0,1.0
2011-06-06,18.16,18.93,18.12,18.24,52700,16.6012706000206,17.3051791001316,16.5647039246902,16.6744039506815,57648.1176084686,0.0,1.0
2011-06-07,17.73,18.35,17.7,18.35,54500,16.2081788402184,16.7749623078402,16.1807538337205,16.7749623078402,59617.1235229892,0.0,1.0
2011-06-08,17.59,17.89,17.56,17.59,59300,16.0801954765618,16.3544455415401,16.052770470064,16.0801954765618,64867.8059617114,0.0,1.0
2011-06-09,17.66,18.05,17.53,17.67,25500,16.1441871583901,16.5007122428619,16.0253454635662,16.1533288272227,27894.2504557106,0.0,1.0
2011-06-10,17.26,17.71,17.21,17.5,45500,15.7785204050857,16.1898955025531,15.7328120609226,15.9979204570683,49772.0939503855,0.0,1.0
2011-06-13,16.84,17.37,16.82,17.37,43700,15.394570314116,15.8790787622444,15.3762869764508,15.8790787622444,47803.0880358649,0.0,1.0
2011-06-14,17.76,17.76,16.89,17.09,79700,16.2356038467162,16.2356038467162,15.4402786582791,15.6231120349313,87183.2063262798,0.0,1.0
2011-06-15,17.66,17.86,17.33,17.44,81800,16.1441871583901,16.3270205350423,15.8425120869139,15.9430704440727,89480.3798932206,0.0,1.0
2011-06-16,17.85,18.1,17.56,17.65,86400,16.3178788662097,16.546420587025,16.052770470064,16.1350454895575,94512.2838969959,0.0,1.0
2011-06-17,18.04,18.24,17.52,18.03,147800,16.4915705740293,16.6744039506815,16.0162037947335,16.4824289051967,161677.263425648,0.0,1.0
2011-06-20,18.08,18.33,17.89,17.93,69400,16.5281372493597,16.756678970175,16.3544455415401,16.3910122168706,75916.1169265223,0.0,1.0
2011-06-21,18.02,18.39,17.82,18.27,136000,16.4732872363641,16.8115289831707,16.2904538597119,16.7018289571793,148769.33576379,0.0,1.0
2011-06-22,17.5,17.91,17.5,17.86,47000,15.9979204570683,16.3727288792054,15.9979204570683,16.3270205350423,51412.9322124863,0.0,1.0
2011-06-23,17.26,17.33,16.85,17.11,51200,15.7785204050857,15.8425120869139,15.4037119829486,15.6413953725965,56007.2793463679,0.0,1.0
2011-06-24,17.0,17.37,16.81,17.34,488600,15.5408370154378,15.8790787622444,15.3671453076182,15.8516537557466,534475.71657491,0.0,1.0
2011-06-27,17.3,17.31,16.85,16.93,121400,15.8150870804161,15.8242287492487,15.4037119829486,15.4768453336095,132798.510012677,0.0,1.0
2011-06-28,17.44,17.44,17.28,17.4,126700,15.9430704440727,15.9430704440727,15.7968037427509,15.9065037687422,138596.138538766,0.0,1.0
2011-06-29,17.57,17.69,17.36,17.58,127600,16.0619121388966,16.1716121648879,15.8699370934118,16.0710538077292,139580.641496026,0.0,1.0
2011-06-30,17.96,18.13,17.53,17.62,114000,16.4184372233684,16.5738455935228,16.0253454635662,16.1076204830597,124703.707919647,0.0,1.0
2011-07-01,18.32,18.41,17.97,17.97,108700,16.7475373013424,16.8298123208359,16.427578892201,16.427578892201,118906.079393558,0.0,1.0
2011-07-05,18.11,18.34,17.79,18.25,112600,16.5555622558576,16.7658206390076,16.263028853214,16.6835456195141,123172.25887502,0.0,1.0
2011-07-06,18.01,18.16,17.93,18.11,124800,16.4641455675315,16.6012706000206,16.3910122168706,16.5555622558576,136517.743406772,0.0,1.0
2011-07-07,18.22,18.32,17.94,18.32,333500,16.6561206130163,16.7475373013424,16.4001538857032,16.7475373013424,364813.040273705,0.0,1.0
2011-07-08,18.19,18.27,17.84,17.84,74100,16.6286956065185,16.7018289571793,16.3087371973771,16.3087371973771,81057.4101477705,0.0,1.0
2011-07-11,17.77,18.05,17.62,17.87,75600,16.2447455155488,16.5007122428619,16.1076204830597,16.3361622038749,82698.2484098714,0.0,1.0
2011-07-12,17.6,18.05,17.6,17.7,85800,16.0893371453944,16.5007122428619,16.0893371453944,16.1807538337205,93855.9485921559,0.0,1.0
2011-07-13,17.68,18.0,17.54,17.7,64100,16.1624704960553,16.4550038986989,16.0344871323988,16.1807538337205,70118.4884004334,0.0,1.0
2011-07-14,17.44,17.915,17.42,17.72,137400,15.9430704440727,16.3772997136217,15.9247871064074,16.1990371713858,150300.784808417,0.0,1.0
2011-07-15,17.52,17.76,17.43,17.53,106200,16.0162037947335,16.2356038467162,15.9339287752401,16.0253454635662,116171.348956724,0.0,1.0
2011-07-18,17.08,17.58,17.03,17.49,84100,15.6139703660987,16.0710538077292,15.5682620219356,15.9887787882357,91996.3318951082,0.0,1.0
2011-07-19,17.4,17.55,17.19,17.31,61700,15.9065037687422,16.0436288012314,15.7145287232574,15.8242287492487,67493.1471810724,0.0,1.0
2011-07-20,17.2,17.44,17.11,17.1801,122100,15.72367039209,15.9430704440727,15.6413953725965,15.7054784711131,133564.234534991,0.0,1.0
2011-07-21,17.01,17.62,16.84,17.28,193900,15.5499786842704,16.1076204830597,15.394570314116,15.7968037427509,212105.692680874,0.0,1.0
2011-07-22,17.03,17.24,16.194,16.59,324400,15.5682620219356,15.7602370674205,14.8040185075294,15.1660285933008,354858.621483629,0.0,1.0
2011-07-25,16.99,17.2897,16.89,16.89,124800,15.5316953466052,15.8056711615185,15.4402786582791,15.4402786582791,136517.743406772,0.0,1.0
2011-07-26,16.65,16.95,16.55,16.95,123500,15.2208786062964,15.4951286712748,15.1294619179703,15.4951286712748,135095.683579618,0.0,1.0
2011-07-27,16.47,16.69,16.37,16.55,196000,15.0563285673094,15.2574452816269,14.9649118789833,15.1294619179703,214402.866247815,0.0,1.0
2011-07-28,16.45,16.67,16.33,16.53,102200,15.0380452296442,15.2391619439617,14.9283452036529,15.1111785803051,111795.780257789,0.0,1.0
2011-07-29,16.45,16.65,16.06,16.2,130100,15.0380452296442,15.2208786062964,14.6815201451724,14.809503508829,142315.371932861,0.0,1.0
2011-08-01,16.45,16.74,16.18,16.74,127800,15.0380452296442,15.3031536257899,14.7912201711637,15.3031536257899,139799.419930973,0.0,1.0
2011-08-02,15.95,16.72,15.94,16.35,127700,14.5809617880137,15.2848702881247,14.5718201191811,14.9466285413181,139690.0307135,0.0,1.0
2011-08-03,16.12,16.47,15.6,16.02,138300,14.7363701581681,15.0563285673094,14.2610033788723,14.644953469842,151285.287765677,0.0,1.0
2011-08-04,14.84,15.87,14.79,15.87,207500,13.5662365475939,14.5078284373528,13.5205282034309,14.5078284373528,226982.626257254,0.0,1.0
2011-08-05,14.48,15.41,14.37,15.14,231000,13.23713646962,14.0873116710527,13.1365781124612,13.8404866125723,252689.092363495,0.0,1.0
2011-08-08,13.24,14.44,13.24,13.91,403300,12.1035695343763,13.2005697942895,12.1035695343763,12.7160613461612,441166.71407012,0.0,1.0
2011-08-09,14.2,14.33,12.8525,13.72,222500,12.9811697423069,13.1000114371308,11.7493298671126,12.5423696383416,243391.008878259,0.0,1.0
2011-08-10,13.25,14.2,13.17,13.77,174300,12.1127112032089,12.9811697423069,12.039577852548,12.5880779825046,190665.406056092,0.0,1.0
2011-08-11,13.89,14.1793,13.27,13.67,102700,12.6977780084959,12.9622464878234,12.1309945408741,12.4966612941785,112342.726345156,0.0,1.0
2011-08-12,13.73,14.06,13.57,14.06,46400,12.5515113071742,12.8531863786503,12.4052446058524,12.8531863786503,50756.5969076459,0.0,1.0
2011-08-15,14.03,14.0713,13.73,13.91,51600,12.8257613721525,12.8635164644312,12.5515113071742,12.7160613461612,56444.8362162614,0.0,1.0
2011-08-16,13.64,13.85,13.5,13.79,82600,12.4692362876807,12.6612113331655,12.3412529240241,12.6063613201698,90355.4936330075,0.0,1.0
2011-08-17,13.66,13.97,13.29,13.76,35500,12.4875196253459,12.7709113591568,12.1492778785393,12.578936313672,38833.1722030481,0.0,1.0
2011-08-18,12.96,13.13,12.66,13.13,181800,11.8476028070632,12.0030111772176,11.5733527420849,12.0030111772176,198869.597366595,0.0,1.0
2011-08-19,12.74,13.11,12.54,12.75,101800,11.6464860927457,11.9847278395523,11.4636527160935,11.6556277615784,111358.223387896,0.0,1.0
2011-08-22,12.66,13.18,12.39,13.18,116800,11.5733527420849,12.0487195213806,11.3265276836044,12.0487195213806,127766.606008901,0.0,1.0
2011-08-23,13.45,13.47,12.5,12.73,69200,12.2955445798611,12.3138279175263,11.4270860407631,11.6373444239131,75697.3384915753,0.0,1.0
2011-08-24,13.87,13.99,13.28,13.48,43700,12.6794946708307,12.7891946968221,12.1401362097067,12.3229695863589,47803.0880358649,0.0,1.0
2011-08-25,13.14,14.12,13.0,14.01,90400,12.0121528460502,12.908036391646,11.8841694823936,12.8074780344873,98887.8525959306,0.0,1.0
2011-08-26,13.24,13.54,12.91,13.0,92000,12.1035695343763,12.3778195993546,11.8018944629001,11.8841694823936,100638.080075505,0.0,1.0
2011-08-29,14.29,14.34,13.25,13.25,88800,13.0634447618004,13.1091531059634,12.1127112032089,12.1127112032089,97137.6251163566,0.0,1.0
2011-08-30,14.36,14.41,13.89,14.19,47200,13.1274364436286,13.1731447877917,12.6977780084959,12.9720280734743,51631.7106474331,0.0,1.0
2011-08-31,14.42,14.88,14.14,14.51,82800,13.1822864566243,13.6028032229244,12.9263197293112,13.2645614761178,90574.2720679544,0.0,1.0
2011-09-01,13.35,14.55,13.25,14.41,90200,12.204127891535,13.3011281514482,12.1127112032089,13.1731447877917,98669.074160984,0.0,1.0
2011-09-02,12.46,13.12,12.2,12.97,128400,11.3905193654327,11.9938695083849,11.1528359757848,11.8567444758958,140455.755235813,0.0,1.0
2011-09-06,12.11,12.29,11.69,11.94,54500,11.0705609562913,11.2351109952783,10.6866108653216,10.9151525861369,59617.1235229892,0.0,1.0
2011-09-07,13.07,13.08,12.22,12.37,93800,11.9481611642219,11.9573028330545,11.17111931345,11.3082443459392,102607.085990026,0.0,1.0
2011-09-08,12.46,13.03,12.36,12.91,48700,11.3905193654327,11.9115944888914,11.2991026771065,11.8018944629001,53272.5489095333,0.0,1.0
2011-09-09,11.99,12.41,11.64,12.24,72500,10.9608609303,11.3448110212696,10.6409025211586,11.1894026511152,79307.1826681965,0.0,1.0
2011-09-12,12.2,12.22,11.71,11.88,50200,11.1528359757848,11.17111931345,10.7048942029869,10.8603025731412,54913.3871716341,0.0,1.0
2011-09-13,12.57,12.71,12.24,12.26,54100,11.4910777225914,11.6190610862479,11.1894026511152,11.2076859887804,59179.5666530956,0.0,1.0
2011-09-14,12.78,12.99,12.27,12.76,38500,11.6830527680762,11.875027813561,11.2168276576131,11.664769430411,42114.8487272493,0.0,1.0
2011-09-15,13.29,13.3,12.77,12.93,51300,12.1492778785393,12.1584195473719,11.6739110992436,11.8201778005653,56116.6685638414,0.0,1.0
2011-09-16,13.2,13.41,12.9,13.4,97000,12.0670028590458,12.2589779045306,11.7927527940675,12.249836235698,106107.540949174,0.0,1.0
2011-09-19,12.47,12.88,12.22,12.88,36400,11.3996610342653,11.7744694564023,11.17111931345,11.7744694564023,39817.6751603083,0.0,1.0
2011-09-20,11.95,12.67,11.91,12.5,48300,10.9242942549695,11.5824944109175,10.8877275796391,11.4270860407631,52834.9920396401,0.0,1.0
2011-09-21,10.92,12.16,10.9,12.16,226400,9.98270236521064,11.1162693004543,9.96441902754542,11.1162693004543,247657.188359721,0.0,1.0
2011-09-22,10.08,10.64,9.84,10.46,87900,9.21480218327136,9.72673563789754,8.9954021312887,9.56218559891056,96153.1221590965,0.0,1.0
2011-09-23,10.14,10.3,9.97,10.07,37800,9.26965219626702,9.41591889758879,9.11424382611264,9.20566051443875,41349.1242049357,0.0,1.0
2011-09-26,10.42,10.5,9.89,10.04,130500,9.52561892358011,9.598752274241,9.04111047545176,9.17823550794092,142752.928802754,0.0,1.0
2011-09-27,10.6,11.22,10.43,10.76,108100,9.6901689625671,10.256952430189,9.53476059241272,9.83643566388887,118249.744088718,0.0,1.0
2011-09-28,10.2,10.77,10.19,10.63,98900,9.32450220926268,9.84557733272148,9.31536054043007,9.71759396906493,108185.936081168,0.0,1.0
2011-09-29,11.41,11.42,10.31,10.54,69600,10.4306441380085,10.4397858068412,9.4250605664214,9.63531894957144,76134.8953614693,0.0,1.0
2011-09-30,10.96,11.33,10.95,11.19,101500,10.0192690405411,10.3575107873477,10.0101273717085,10.2295274236911,111030.055735475,0.0,1.0
2011-10-03,10.37,11.44,10.03,10.84,122800,9.47991057941706,10.4580691445064,9.1690938391083,9.90956901454975,134329.959057304,0.0,1.0
2011-10-04,11.94,12.09,10.15,10.28,98100,10.9151525861369,11.0522776186261,9.27879386509963,9.39763555992357,107310.822341381,0.0,1.0
2011-10-05,12.06,12.44,11.95,11.98,65200,11.0248526121282,11.3722360277674,10.9242942549695,10.9517192614673,71321.7697926406,0.0,1.0
2011-10-06,11.81,12.32,11.6,11.97,82200,10.796310891313,11.2625360017761,10.6043358458281,10.9425775926347,89917.9367631139,0.0,1.0
2011-10-07,11.31,11.82,11.02,11.82,83300,10.3392274496824,10.8054525601456,10.0741190535367,10.8054525601456,91121.2181553217,0.0,1.0
2011-10-10,12.06,12.12,11.0,11.61,136500,11.0248526121282,11.0797026251239,10.0558357158715,10.6134775146608,149316.281851157,0.0,1.0
2011-10-11,12.11,12.26,11.87,11.91,137300,11.0705609562913,11.2076859887804,10.8511609043086,10.8877275796391,150191.395590943,0.0,1.0
2011-10-12,12.76,12.87,12.07,12.2,101000,11.664769430411,11.7653277875697,11.0339942809608,11.1528359757848,110483.109648108,0.0,1.0
2011-10-13,12.89,12.99,12.48,12.64,40600,11.7836111252349,11.875027813561,11.4088027030979,11.5550694044196,44412.0222941902,0.0,1.0
2011-10-14,13.71,13.87,12.95,13.06,48700,12.533227969509,12.6794946708307,11.8384611382306,11.9390194953893,53272.5489095334,0.0,1.0
2011-10-17,12.7,13.57,12.6,13.57,80200,11.6099194174153,12.4052446058524,11.5185027290892,12.4052446058524,87730.1524136466,0.0,1.0
2011-10-18,13.19,13.44,12.605,12.81,108200,12.0578611902132,12.2864029110285,11.5230735635055,11.710477774574,118359.133306192,0.0,1.0
2011-10-19,12.69,13.3,12.57,12.85,57800,11.6007777485827,12.1584195473719,11.4910777225914,11.7470444499045,63226.9676996106,0.0,1.0
2011-10-20,12.48,12.68,12.0,12.68,19200,11.4088027030979,11.5916360797501,10.9700025991326,11.5916360797501,21002.7297548879,0.0,1.0
2011-10-21,12.95,13.07,12.55,12.78,63700,11.8384611382306,11.9481611642219,11.4727943849261,11.6830527680762,69680.9315305396,0.0,1.0
2011-10-24,13.15,13.3025,12.94,13.05,127700,12.0212945148828,12.1607049645801,11.829319469398,11.9298778265567,139690.030713499,0.0,1.0
2011-10-25,12.44,13.139,12.42,12.99,78200,11.3722360277674,12.0112386791669,11.3539526901022,11.875027813561,85542.3680641793,0.0,1.0
2011-10-26,13.22,13.46,11.78,12.78,78300,12.085286196711,12.3046862486937,10.7688858848151,11.6830527680762,85651.7572816529,0.0,1.0
2011-10-27,13.96,14.43,13.38,13.94,153400,12.7617696903242,13.1914281254569,12.2315528980328,12.743486352659,167803.059604157,0.0,1.0
2011-10-28,14.62,14.77,13.67,14.54,97500,13.3651198332765,13.5022448657657,12.4966612941785,13.2919864826156,106654.487036541,0.0,1.0
2011-10-31,14.99,15.41,14.29,14.29,85300,13.7033615800831,14.0873116710527,13.0634447618004,13.0634447618004,93309.0025047888,0.0,1.0
2011-11-01,13.7,14.73,13.53,14.22,91300,12.5240863006763,13.4656781904352,12.368677930522,12.9994530799721,99872.3555531916,0.0,1.0
2011-11-02,14.24,14.28,13.81,14.04,75800,13.0177364176373,13.0543030929678,12.6246446578351,12.8349030409851,82917.0268448182,0.0,1.0
2011-11-03,14.87,14.96,13.95,14.44,59900,13.5936615540918,13.6759365735853,12.7526280214916,13.2005697942895,65524.1412665514,0.0,1.0
2011-11-04,14.44,14.75,14.274,14.6,36800,13.2005697942895,13.4839615281004,13.0488180916682,13.3468364956113,40255.232030202,0.0,1.0
2011-11-07,14.22,14.35,13.68,14.35,56200,12.9994530799721,13.118294774796,12.5058029630111,13.118294774796,61476.7402200366,0.0,1.0
2011-11-08,14.65,14.74,13.9,14.4,81000,13.3925448397743,13.4748198592678,12.7069196773286,13.1640031189591,88605.2661534339,0.0,1.0
2011-11-09,13.85,14.4,13.68,14.1,74500,12.6612113331655,13.1640031189591,12.5058029630111,12.8897530539808,81494.9670176643,0.0,1.0
2011-11-10,14.04,14.37,13.92,14.15,60100,12.8349030409851,13.1365781124612,12.7252030149938,12.9354613981438,65742.9197014983,0.0,1.0
2011-11-11,14.23,14.34,14.0,14.22,114600,13.0085947488047,13.1091531059634,12.7983363656547,12.9994530799721,125360.043224488,0.0,1.0
2011-11-14,13.65,14.22,13.52,14.16,58700,12.4783779565133,12.9994530799721,12.3595362616894,12.9446030669764,64211.470656871,0.0,1.0
2011-11-15,14.0,14.03,13.41,13.665,45000,12.7983363656547,12.8257613721525,12.2589779045306,12.4920904597622,49225.1478630185,0.0,1.0
2011-11-16,13.52,14.12,13.49,13.76,35600,12.3595362616894,12.908036391646,12.3321112551915,12.578936313672,38942.5614205213,0.0,1.0
2011-11-17,13.43,13.68,13.27,13.53,38900,12.2772612421959,12.5058029630111,12.1309945408741,12.368677930522,42552.4055971427,0.0,1.0
2011-11-18,13.7,13.76,13.4,13.46,32800,12.5240863006763,12.578936313672,12.249836235698,12.3046862486937,35879.6633312671,0.0,1.0
2011-11-21,13.06,13.52,13.05,13.29,28200,11.9390194953893,12.3595362616894,11.9298778265567,12.1492778785393,30847.7593274917,0.0,1.0
2011-11-22,12.95,13.18,12.62,13.04,40000,11.8384611382306,12.0487195213806,11.5367860667544,11.9207361577241,43755.6869893498,0.0,1.0
2011-11-23,11.95,12.81,11.92,12.81,51100,10.9242942549695,11.710477774574,10.8968692484717,11.710477774574,55897.8901288946,0.0,1.0
2011-11-25,11.4,11.98,11.4,11.88,32700,10.4215024691759,10.9517192614673,10.4215024691759,10.8603025731412,35770.2741137937,0.0,1.0
2011-11-28,12.05,12.22,11.84,11.84,86900,11.0157109432956,11.17111931345,10.8237358978108,10.8237358978108,95059.2299843629,0.0,1.0
2011-11-29,11.79,12.14,11.69,12.09,39800,10.7780275536477,11.0979859627891,10.6866108653216,11.0522776186261,43536.9085544034,0.0,1.0
2011-11-30,12.56,12.68,11.98,12.44,179400,11.4819360537588,11.5916360797501,10.9517192614673,11.3722360277674,196244.256147234,0.0,1.0
2011-12-01,11.91,12.585,11.83,12.5,88200,10.8877275796391,11.5047902258403,10.8145942289782,11.4270860407631,96481.2898115164,0.0,1.0
2011-12-02,12.26,12.46,12.05,12.18,103300,11.2076859887804,11.3905193654327,11.0157109432956,11.1345526381196,112999.061649997,0.0,1.0
2011-12-05,12.48,12.62,12.15,12.58,54700,11.4088027030979,11.5367860667544,11.1071276316217,11.500219391424,59835.9019579359,0.0,1.0
2011-12-06,12.4,12.56,12.2,12.49,86900,11.335669352437,11.4819360537588,11.1528359757848,11.4179443719305,95059.2299843627,0.0,1.0
2011-12-07,12.39,12.54,11.96,12.28,53500,11.3265276836044,11.4636527160935,10.9334359238021,11.2259693264457,58523.2313482554,0.0,1.0
2011-12-08,11.88,12.2792,11.8,12.18,97100,10.8603025731412,11.2252379929391,10.7871692224804,11.1345526381196,106216.930166647,0.0,1.0
2011-12-09,12.62,12.83,11.85,11.98,85600,11.5367860667544,11.7287611122392,10.8328775666434,10.9517192614673,93637.170157209,0.0,1.0
2011-12-12,12.66,12.85,12.33,12.33,76300,11.5733527420849,11.7470444499045,11.2716776706087,11.2716776706087,83463.9729321847,0.0,1.0
2011-12-13,12.33,13.02,12.26,12.81,37000,11.2716776706087,11.9024528200588,11.2076859887804,11.710477774574,40474.0104651487,0.0,1.0
2011-12-14,12.38,12.48,11.78,12.15,76600,11.3173860147718,11.4088027030979,10.7688858848151,11.1071276316217,83792.1405846049,0.0,1.0
2011-12-15,12.7,12.874,12.25,12.63,52700,11.6099194174153,11.7689844551027,11.1985443199478,11.545927735587,57648.1176084686,0.0,1.0
2011-12-16,12.67,13.12,12.66,12.87,88300,11.5824944109175,11.9938695083849,11.5733527420849,11.7653277875697,96590.6790289897,0.0,1.0
2011-12-19,12.51,13.09,12.49,12.81,65500,11.4362277095957,11.9664445018871,11.4179443719305,11.710477774574,71649.9374450606,0.0,1.0
2011-12-20,13.06,13.25,12.8,12.91,102100,11.9390194953893,12.1127112032089,11.7013361057414,11.8018944629001,111686.391040316,0.0,1.0
2011-12-21,13.07,13.18,12.86,13.06,36600,11.9481611642219,12.0487195213806,11.7561861187371,11.9390194953893,40036.4535952552,0.0,1.0
2011-12-22,13.0,13.23,12.95,13.14,30100,11.8841694823936,12.0944278655437,11.8384611382306,12.0121528460502,32926.1544594859,0.0,1.0
2011-12-23,12.87,13.08,12.6,13.08,29300,11.7653277875697,11.9573028330545,11.5185027290892,11.9573028330545,32051.0407196988,0.0,1.0
2011-12-27,12.99,13.11,12.8,12.84,28000,11.875027813561,11.9847278395523,11.7013361057414,11.7379027810718,30628.980892545,0.0,1.0
2011-12-28,12.24,13.07,12.19,13.07,85200,11.1894026511152,11.9481611642219,11.1436943069522,11.9481611642219,93199.6132873155,0.0,1.0
2011-12-29,12.64,12.92,12.31,12.34,122100,11.5550694044196,11.8110361317327,11.2533943329435,11.2808193394413,133564.234534991,0.0,1.0
2011-12-30,12.69,12.91,12.6,12.61,78100,11.6007777485827,11.8018944629001,11.5185027290892,11.5276443979218,85432.9788467057,0.0,1.0
2012-01-03,13.31,13.58,13.12,13.12,78800,12.1675612162045,12.414386274685,11.9938695083849,11.9938695083849,86198.7033690197,0.0,1.0
2012-01-04,13.16,13.33,13.11,13.17,44000,12.0304361837154,12.1858445538698,11.9847278395523,12.039577852548,48131.2556882849,0.0,1.0
2012-01-05,13.19,13.31,12.77,13.03,40900,12.0578611902132,12.1675612162045,11.6739110992436,11.9115944888914,44740.1899466104,0.0,1.0
2012-01-06,13.09,13.32,12.95,13.17,43100,11.9664445018871,12.1767028850371,11.8384611382306,12.039577852548,47146.7527310246,0.0,1.0
2012-01-09,12.96,13.12,12.73,13.08,52800,11.8476028070632,11.9938695083849,11.6373444239131,11.9573028330545,57757.5068259418,0.0,1.0
2012-01-10,13.0,13.33,12.89,13.2,51200,11.8841694823936,12.1858445538698,11.7836111252349,12.0670028590458,56007.279346368,0.0,1.0
2012-01-11,12.86,12.99,12.73,12.91,68800,11.7561861187371,11.875027813561,11.6373444239131,11.8018944629001,75259.7816216817,0.0,1.0
2012-01-12,12.8,12.92,12.59,12.9,154600,11.7013361057414,11.8110361317327,11.5093610602566,11.7927527940675,169115.730213838,0.0,1.0
2012-01-13,12.71,12.775,12.43,12.56,40700,11.6190610862479,11.6784819336599,11.3630943589348,11.4819360537588,44521.4115116636,0.0,1.0
2012-01-17,12.86,12.98,12.77,12.87,109900,11.7561861187371,11.8658861447284,11.6739110992436,11.7653277875697,120218.750003239,0.0,1.0
2012-01-18,12.98,13.0,12.79,12.86,75500,11.8658861447284,11.8841694823936,11.6921944369088,11.7561861187371,82588.859192398,0.0,1.0
2012-01-19,13.06,13.56,12.83,12.99,94400,11.9390194953893,12.3961029370198,11.7287611122392,11.875027813561,103263.421294866,0.0,1.0
2012-01-20,13.52,13.63,13.05,13.08,62400,12.3595362616894,12.4600946188481,11.9298778265567,11.9573028330545,68258.8717033857,0.0,1.0
2012-01-23,13.67,13.88,13.49,13.49,51500,12.4966612941785,12.6886363396633,12.3321112551915,12.3321112551915,56335.4469987881,0.0,1.0
2012-01-24,14.07,14.18,13.48,13.59,54600,12.8623280474829,12.9628864046417,12.3229695863589,12.4235279435176,59726.5127404628,0.0,1.0
2012-01-25,13.94,14.22,13.9,14.04,90600,12.743486352659,12.9994530799721,12.7069196773286,12.8349030409851,99106.6310308776,0.0,1.0
2012-01-26,13.91,14.0,13.76,13.99,72000,12.7160613461612,12.7983363656547,12.578936313672,12.7891946968221,78760.2365808297,0.0,1.0
2012-01-27,15.16,15.49,14.95,15.02,372800,13.8587699502375,14.1604450217136,13.6667949047527,13.7307865865809,407803.002740741,0.0,1.0
2012-01-30,15.49,15.8,15.07,15.07,290300,14.1604450217136,14.4438367555245,13.776494930744,13.776494930744,317556.898325208,0.0,1.0
2012-01-31,15.93,16.11,15.63,15.64,239900,14.5626784503485,14.7272284893355,14.2884283853702,14.2975700542028,262424.732718626,0.0,1.0
2012-02-01,16.17,16.28,15.54,16.18,234100,14.7820785023311,14.8826368594899,14.2061533658767,14.7912201711637,256080.158105171,0.0,1.0
2012-02-02,15.92,16.35,15.78,16.22,122800,14.5535367815159,14.9466285413181,14.4255534178593,14.8277868464942,134329.959057304,0.0,1.0
2012-02-03,16.32,16.7,16.064,16.2,207400,14.9192035348203,15.2665869504595,14.6851768127055,14.809503508829,226873.237039779,0.0,1.0
2012-02-06,16.5,16.692,16.21,16.28,113900,15.0837535738073,15.2592736153934,14.8186451776616,14.8826368594899,124594.318702174,0.0,1.0
2012-02-07,16.83,17.02,16.46,16.55,131700,15.3854286452834,15.559120353103,15.0471868984768,15.1294619179703,144065.599412435,0.0,1.0
2012-02-08,17.06,17.06,16.8,16.89,167200,15.5956870284335,15.5956870284335,15.3580036387856,15.4402786582791,182898.771615482,0.0,1.0
2012-02-09,17.17,17.43,17.07,17.18,138600,15.6962453855922,15.9339287752401,15.6048286972661,15.7053870544248,151613.455418097,0.0,1.0
2012-02-10,17.04,17.33,16.91,16.93,69100,15.5774036907682,15.8425120869139,15.4585619959443,15.4768453336095,75587.9492741023,0.0,1.0
2012-02-13,17.55,17.81,17.16,17.33,303500,16.0436288012314,16.2813121908793,15.6871037167596,15.8425120869139,331996.275031692,0.0,1.0
2012-02-14,17.54,17.61,17.28,17.41,105000,16.0344871323988,16.098478814227,15.7968037427509,15.9156454375748,114858.678347043,0.0,1.0
2012-02-15,17.03,17.6,16.74,17.6,290000,15.5682620219356,16.0893371453944,15.3031536257899,16.0893371453944,317228.730672788,0.0,1.0
2012-02-16,17.85,18.02,17.01,17.01,152700,16.3178788662097,16.4732872363641,15.5499786842704,15.5499786842704,167037.335081843,0.0,1.0
2012-02-17,17.67,17.97,17.47,17.97,70500,16.1533288272227,16.427578892201,15.9704954505705,16.427578892201,77119.3983187293,0.0,1.0
2012-02-21,17.72,17.89,17.49,17.8,86800,16.1990371713858,16.3544455415401,15.9887787882357,16.2721705220466,94949.8407668891,0.0,1.0
2012-02-22,17.7,17.82,17.42,17.61,91200,16.1807538337205,16.2904538597119,15.9247871064074,16.098478814227,99762.9663357181,0.0,1.0
2012-02-23,17.47,17.68,17.25,17.36,65100,15.9704954505705,16.1624704960553,15.7693787362531,15.8699370934118,71212.380575167,0.0,1.0
2012-02-24,17.2,17.53,17.08,17.5,34300,15.72367039209,16.0253454635662,15.6139703660987,15.9979204570683,37520.5015933676,0.0,1.0
2012-02-27,17.17,17.26,16.57,16.97,55300,15.6962453855922,15.7785204050857,15.1477452556356,15.51341200894,60492.2372627762,0.0,1.0
2012-02-28,17.13,17.46,16.9,17.15,109900,15.6596787102617,15.9613537817379,15.4494203271117,15.677962047927,120218.750003239,0.0,1.0
2012-02-29,16.65,17.45,16.61,17.22,106300,15.2208786062964,15.9522121129053,15.184311930966,15.7419537297552,116280.738174198,0.0,1.0
2012-03-01,16.89,17.48,16.88,16.9993,67500,15.4402786582791,15.9796371194031,15.4311369894465,15.5401970986195,73837.721794528,0.0,1.0
2012-03-02,15.96,16.9,15.92,16.9,89000,14.5901034568463,15.4494203271117,14.5535367815159,15.4494203271117,97356.4035513037,0.0,1.0
2012-03-05,15.93,16.03,15.46,15.91,73700,14.5626784503485,14.6540951386746,14.1330200152158,14.5443951126833,80619.8532778772,0.0,1.0
2012-03-06,15.61,15.67,15.32,15.67,83600,14.2701450477049,14.3249950607006,14.0050366515592,14.3249950607006,91449.3858077417,0.0,1.0
2012-03-07,15.98,15.98,15.59,15.7,46500,14.6083867945115,14.6083867945115,14.2518617100397,14.3524200671984,50865.9861251194,0.0,1.0
2012-03-08,16.31,16.34,15.78,16.14,43900,14.9100618659877,14.9374868724855,14.4255534178593,14.7546534958333,48021.8664708115,0.0,1.0
2012-03-09,16.33,16.79,16.16,16.31,52400,14.9283452036529,15.348861969953,14.7729368334985,14.9100618659877,57319.9499560484,0.0,1.0
2012-03-12,16.21,16.36,16.0,16.35,33300,14.8186451776616,14.9557702101507,14.6266701321768,14.9466285413181,36426.6094186338,0.0,1.0
2012-03-13,16.79,16.85,16.25,16.41,43600,15.348861969953,15.4037119829486,14.855211852992,15.0014785543138,47693.6988183914,0.0,1.0
2012-03-14,16.73,16.98,16.64,16.73,43500,15.2940119569573,15.5225536777726,15.2117369374638,15.2940119569573,47584.3096009181,0.0,1.0
2012-03-15,17.31,17.37,16.63,16.78,67700,15.8242287492487,15.8790787622444,15.2025952686312,15.3397203011204,74056.5002294749,0.0,1.0
2012-03-16,16.94,17.36,16.73,17.36,91300,15.4859870024421,15.8699370934118,15.2940119569573,15.8699370934118,99872.3555531915,0.0,1.0
2012-03-19,17.42,17.63,16.78,16.95,74200,15.9247871064074,16.1167621518923,15.3397203011204,15.4951286712748,81166.7993652444,0.0,1.0
2012-03-20,16.83,17.43,16.6,17.22,38700,15.3854286452834,15.9339287752401,15.1751702621334,15.7419537297552,42333.6271621961,0.0,1.0
2012-03-21,16.98,17.16,16.69,16.87,40800,15.5225536777726,15.6871037167596,15.2574452816269,15.4219953206139,44630.8007291369,0.0,1.0
2012-03-22,16.33,16.81,16.13,16.71,45200,14.9283452036529,15.3671453076182,14.7455118270007,15.2757286192921,49443.9262979655,0.0,1.0
2012-03-23,16.75,16.86,16.07,16.07,66400,15.3122952946225,15.4128536517813,14.690661814005,14.690661814005,72634.4404023211,0.0,1.0
2012-03-26,17.39,17.45,16.74,17.05,93200,15.8973620999096,15.9522121129053,15.3031536257899,15.5865453596009,101950.750685185,0.0,1.0
2012-03-27,17.32,17.77,17.24,17.45,63400,15.8333704180813,16.2447455155488,15.7602370674205,15.9522121129053,69352.7638781198,0.0,1.0
2012-03-28,16.78,17.445,16.65,17.38,61900,15.3397203011204,15.947641278489,15.2208786062964,15.888220431077,67711.9256160189,0.0,1.0
2012-03-29,16.47,16.725,16.29,16.59,79600,15.0563285673094,15.289441122541,14.8917785283225,15.1660285933008,87073.8171088067,0.0,1.0
2012-03-30,16.29,16.71,16.29,16.66,53300,14.8917785283225,15.2757286192921,14.8917785283225,15.230020275129,58304.4529133086,0.0,1.0
2012-04-02,16.25,16.489,16.16,16.25,85200,14.855211852992,15.0736977380914,14.7729368334985,14.855211852992,93199.6132873155,0.0,1.0
2012-04-03,16.02,16.32,15.95,16.25,88800,14.644953469842,14.9192035348203,14.5809617880137,14.855211852992,97137.6251163568,0.0,1.0
2012-04-04,16.0,16.02,15.67,15.86,89600,14.6266701321768,14.644953469842,14.3249950607006,14.4986867685202,98012.7388561436,0.0,1.0
2012-04-05,16.07,16.199,15.78,15.88,44900,14.690661814005,14.8085893419457,14.4255534178593,14.5169701061854,49115.7586455454,0.0,1.0
2012-04-09,15.82,15.89,15.6,15.71,73800,14.4621200931898,14.526111775018,14.2610033788723,14.3615617360311,80729.2424953505,0.0,1.0
2012-04-10,15.37,15.78,15.29,15.74,112200,14.0507449957223,14.4255534178593,13.9776116450614,14.3889867425289,122734.702005127,0.0,1.0
2012-04-11,15.52,15.79,15.31,15.57,67900,14.1878700282115,14.4346950866919,13.9958949827266,14.2335783723745,74275.2786644213,0.0,1.0
2012-04-12,15.48,15.769,15.45,15.56,94700,14.151303352881,14.4154975821435,14.1238783463832,14.2244367035419,103591.588947286,0.0,1.0
2012-04-13,14.98,15.41,14.97,15.39,51100,13.6942199112505,14.0873116710527,13.6850782424179,14.0690283333875,55897.8901288945,0.0,1.0
2012-04-16,15.06,15.29,14.81,15.14,84900,13.7673532619114,13.9776116450614,13.5388115410961,13.8404866125723,92871.4456348951,0.0,1.0
2012-04-17,15.66,15.89,15.24,15.26,50700,14.315853391868,14.526111775018,13.9319033008984,13.9501866385636,55460.3332590011,0.0,1.0
2012-04-18,15.25,15.69,15.21,15.61,36600,13.941044969731,14.3432783983658,13.9044782944005,14.2701450477049,40036.4535952551,0.0,1.0
2012-04-19,14.97,15.39,14.66,15.25,44700,13.6850782424179,14.0690283333875,13.401686508607,13.941044969731,48896.9802105985,0.0,1.0
2012-04-20,14.6,14.995,14.56,14.98,149300,13.3468364956113,13.7079324144994,13.3102698202808,13.6942199112505,163318.101687749,0.0,1.0
2012-04-23,14.31,14.39,14.04,14.28,81400,13.0817280994656,13.1548614501265,12.8349030409851,13.0543030929678,89042.823023327,0.0,1.0
2012-04-24,14.92,14.9699,14.26,14.27,50000,13.6393698982548,13.6849868257296,13.0360197553025,13.0451614241351,54694.6087366875,0.0,1.0
2012-04-25,15.09,15.31,15.05,15.2,59300,13.7947782684092,13.9958949827266,13.7582115930788,13.8953366255679,64867.8059617113,0.0,1.0
2012-04-26,15.51,15.62,14.98,15.07,60400,14.1787283593788,14.2792867165376,13.6942199112505,13.776494930744,66071.0873539186,0.0,1.0
2012-04-27,15.6,15.8,15.32,15.5,66600,14.2610033788723,14.4438367555245,14.0050366515592,14.1695866905462,72853.2188372679,0.0,1.0
2012-04-30,14.83,15.54,14.8,15.54,52000,13.5570948787613,14.2061533658767,13.5296698722635,14.2061533658767,56882.3930861551,0.0,1.0
2012-05-01,14.87,15.37,14.565,14.8,73000,13.5936615540918,14.0507449957223,13.3148406546972,13.5296698722635,79854.1287555635,0.0,1.0
2012-05-02,15.03,15.23,14.7,14.7,92000,13.7399282554135,13.9227616320658,13.4382531839374,13.4382531839374,100638.080075505,0.0,1.0
2012-05-03,14.81,15.0,14.58,14.97,90000,13.5388115410961,13.7125032489157,13.3285531579461,13.6850782424179,98450.2957260375,0.0,1.0
2012-05-04,14.34,14.68,14.28,14.68,56800,13.1091531059634,13.4199698462722,13.0543030929678,13.4199698462722,62133.075524877,0.0,1.0
2012-05-07,14.39,14.67,14.24,14.24,28000,13.1548614501265,13.4108281774396,13.0177364176373,13.0177364176373,30628.9808925449,0.0,1.0
2012-05-08,14.65,14.7,14.1827,14.26,32000,13.3925448397743,13.4382531839374,12.9653546552265,13.0360197553025,35004.5495914801,0.0,1.0
2012-05-09,14.46,14.64,14.24,14.4,45000,13.2188531319547,13.3834031709417,13.0177364176373,13.1640031189591,49225.1478630189,0.0,1.0
2012-05-10,14.06,14.61,14.0,14.61,56000,12.8531863786503,13.3559781644439,12.7983363656547,13.3559781644439,61257.96178509,0.0,1.0
2012-05-11,13.65,14.04,12.8,13.87,44400,12.4783779565133,12.8349030409851,11.7013361057414,12.6794946708307,48568.8125581784,0.0,1.0
2012-05-14,13.13,13.49,13.12,13.44,32600,12.0030111772176,12.3321112551915,11.9938695083849,12.2864029110285,35660.8848963201,0.0,1.0
2012-05-15,13.41,13.72,13.0,13.17,88000,12.2589779045306,12.5423696383416,11.8841694823936,12.039577852548,96262.5113765702,0.0,1.0
2012-05-16,13.48,13.69,13.47,13.52,94400,12.3229695863589,12.5149446318437,12.3138279175263,12.3595362616894,103263.421294866,0.0,1.0
2012-05-17,13.31,13.51,13.16,13.48,77200,12.1675612162045,12.3503945928568,12.0304361837154,12.3229695863589,84448.4758894457,0.0,1.0
2012-05-18,13.33,13.42,13.19,13.29,97900,12.1858445538698,12.2681195733633,12.0578611902132,12.1492778785393,107092.043906434,0.0,1.0
2012-05-21,13.43,13.57,13.28,13.42,121500,12.2772612421959,12.4052446058524,12.1401362097067,12.2681195733633,132907.89923015,0.0,1.0
2012-05-22,13.47,13.72,13.29,13.46,78000,12.3138279175263,12.5423696383416,12.1492778785393,12.3046862486937,85323.5896292324,0.0,1.0
2012-05-23,13.88,13.9,13.26,13.26,58000,12.6886363396633,12.7069196773286,12.1218528720415,12.1218528720415,63445.7461345576,0.0,1.0
2012-05-24,14.82,15.91,14.25,15.75,241900,13.5479532099287,14.5443951126833,13.0268780864699,14.3981284113615,264612.517068094,0.0,1.0
2012-05-25,15.16,15.3,14.75,14.75,102700,13.8587699502375,13.986753313894,13.4839615281004,13.4839615281004,112342.726345156,0.0,1.0
2012-05-29,15.55,15.65,15.11,15.22,121900,14.2152950347093,14.3067117230354,13.8130616060744,13.9136199632331,133345.456100044,0.0,1.0
2012-05-30,15.51,15.59,15.17,15.36,46800,14.1787283593788,14.2518617100397,13.8679116190701,14.0416033268897,51194.1537775396,0.0,1.0
2012-05-31,15.44,15.54,14.96,15.49,79300,14.1147366775506,14.2061533658767,13.6759365735853,14.1604450217136,86745.6494563861,0.0,1.0
2012-06-01,14.77,14.82,13.94,13.94,113900,13.5022448657657,13.5479532099287,12.743486352659,12.743486352659,124594.318702174,0.0,1.0
2012-06-04,14.9,15.41,14.69,14.79,112800,13.6210865605896,14.0873116710527,13.4291115151048,13.5205282034309,123391.037309967,0.0,1.0
2012-06-05,14.85,14.99,14.62,14.87,113300,13.5753782164266,13.7033615800831,13.3651198332765,13.5936615540918,123937.983397333,0.0,1.0
2012-06-06,15.4,15.46,14.91,14.91,120800,14.0781700022201,14.1330200152158,13.6302282294222,13.6302282294222,132142.174707837,0.0,1.0
2012-06-07,15.17,15.83,15.13,15.64,87000,13.8679116190701,14.4712617620224,13.8313449437396,14.2975700542028,95168.6192018361,0.0,1.0
2012-06-08,15.64,15.71,14.83,15.11,106000,14.2975700542028,14.3615617360311,13.5570948787613,13.8130616060744,115952.570521777,0.0,1.0
2012-06-11,14.93,15.9,14.91,15.88,81400,13.6485115670874,14.5352534438507,13.6302282294222,14.5169701061854,89042.8230233274,0.0,1.0
2012-06-12,15.26,15.42,14.91,15.08,92300,13.9501866385636,14.0964533398854,13.6302282294222,13.7856365995766,100966.247727925,0.0,1.0
2012-06-13,15.06,15.37,14.94,15.19,51800,13.7673532619114,14.0507449957223,13.65765323592,13.8861949567353,56663.6146512081,0.0,1.0
2012-06-14,15.17,15.68,14.93,15.09,77200,13.8679116190701,14.3341367295332,13.6485115670874,13.7947782684092,84448.4758894453,0.0,1.0
2012-06-15,14.92,15.11,14.67,15.11,264000,13.6393698982548,13.8130616060744,13.4108281774396,13.8130616060744,288787.53412971,0.0,1.0
2012-06-18,14.95,15.19,14.51,14.81,127100,13.6667949047527,13.8861949567353,13.2645614761178,13.5388115410961,139033.695408659,0.0,1.0
2012-06-19,15.14,15.53,14.84,15.02,90800,13.8404866125723,14.1970116970441,13.5662365475939,13.7307865865809,99325.4094658241,0.0,1.0
2012-06-20,14.98,15.3,14.91,15.16,81200,13.6942199112505,13.986753313894,13.6302282294222,13.8587699502375,88824.0445883803,0.0,1.0
2012-06-21,14.42,14.94,14.38,14.93,66600,13.1822864566243,13.65765323592,13.1457197812939,13.6485115670874,72853.2188372677,0.0,1.0
2012-06-22,14.67,14.72,14.44,14.55,589300,13.4108281774396,13.4565365216026,13.2005697942895,13.3011281514482,644630.658570596,0.0,1.0
2012-06-25,14.34,14.53,14.27,14.37,33500,13.1091531059634,13.282844813783,13.0451614241351,13.1365781124612,36645.3878535806,0.0,1.0
2012-06-26,14.34,14.53,14.0,14.33,36100,13.1091531059634,13.282844813783,12.7983363656547,13.1000114371308,39489.5075078884,0.0,1.0
2012-06-27,14.22,14.36,14.05,14.36,62900,12.9994530799721,13.1274364436286,12.8440447098177,13.1274364436286,68805.8177907527,0.0,1.0
2012-06-28,14.46,14.47,13.88,14.07,56200,13.2188531319547,13.2279948007874,12.6886363396633,12.8623280474829,61476.7402200369,0.0,1.0
2012-06-29,15.09,15.35,14.71,14.87,58200,13.7947782684092,14.0324616580571,13.44739485277,13.5936615540918,63664.5245695042,0.0,1.0
2012-07-02,15.0,15.35,14.85,15.17,99000,13.7125032489157,14.0324616580571,13.5753782164266,13.8679116190701,108295.325298641,0.0,1.0
2012-07-03,14.78,15.07,14.68,14.97,90300,13.5113865345983,13.776494930744,13.4199698462722,13.6850782424179,98778.4633784573,0.0,1.0
2012-07-05,14.83,14.95,14.65,14.71,38500,13.5570948787613,13.6667949047527,13.3925448397743,13.44739485277,42114.8487272494,0.0,1.0
2012-07-06,14.65,14.78,14.51,14.64,63900,13.3925448397743,13.5113865345983,13.2645614761178,13.3834031709417,69899.7099654868,0.0,1.0
2012-07-09,14.65,14.73,14.46,14.64,63800,13.3925448397743,13.4656781904352,13.2188531319547,13.3834031709417,69790.3207480134,0.0,1.0
2012-07-10,14.28,14.82,14.2,14.82,68900,13.0543030929678,13.5479532099287,12.9811697423069,13.5479532099287,75369.170839155,0.0,1.0
2012-07-11,14.2,14.33,14.07,14.29,62400,12.9811697423069,13.1000114371308,12.8623280474829,13.0634447618004,68258.8717033858,0.0,1.0
2012-07-12,14.29,14.37,14.04,14.04,61600,13.0634447618004,13.1365781124612,12.8349030409851,12.8349030409851,67383.7579635987,0.0,1.0
2012-07-13,14.24,14.46,14.0491,14.34,82000,13.0177364176373,13.2188531319547,12.8432219596228,13.1091531059634,89699.1583281675,0.0,1.0
2012-07-16,13.99,14.22,13.97,14.06,105700,12.7891946968221,12.9994530799721,12.7709113591568,12.8531863786503,115624.402869357,0.0,1.0
2012-07-17,13.77,14.12,13.6401,14.12,51700,12.5880779825046,12.908036391646,12.469327704369,12.908036391646,56554.2254337349,0.0,1.0
2012-07-18,13.82,14.0899,13.7,13.7,43100,12.6337863266677,12.8805199684598,12.5240863006763,12.5240863006763,47146.7527310245,0.0,1.0
2012-07-19,15.085,15.38,14.8,15.01,295300,13.7902074339929,14.0598866645549,13.5296698722635,13.7216449177483,323026.359198876,0.0,1.0
2012-07-20,14.27,15.03,13.97,15.03,131900,13.0451614241351,13.7399282554135,12.7709113591568,13.7399282554135,144284.377847382,0.0,1.0
2012-07-23,14.12,14.21,13.82,14.05,148100,12.908036391646,12.9903114111395,12.6337863266677,12.8440447098177,162005.431078068,0.0,1.0
2012-07-24,14.45,14.54,14.15,14.23,99900,13.2097114631221,13.2919864826156,12.9354613981438,13.0085947488047,109279.828255902,0.0,1.0
2012-07-25,14.69,14.79,14.38,14.58,171900,13.4291115151048,13.5205282034309,13.1457197812939,13.3285531579461,188040.064836731,0.0,1.0
2012-07-26,14.73,15.08,14.36,15.01,66000,13.4656781904352,13.7856365995766,13.1274364436286,13.7216449177483,72196.8835324276,0.0,1.0
2012-07-27,15.25,15.61,14.76,14.86,82100,13.941044969731,14.2701450477049,13.4931031969331,13.5845198852592,89808.5475456406,0.0,1.0
2012-07-30,14.84,15.27,14.8012,15.26,45200,13.5662365475939,13.9593283073962,13.5307668725234,13.9501866385636,49443.9262979656,0.0,1.0
2012-07-31,14.71,15.1,14.67,14.81,52500,13.44739485277,13.8039199372418,13.4108281774396,13.5388115410961,57429.3391735218,0.0,1.0
2012-08-01,14.09,15.0,14.02,14.82,135100,12.8806113851482,13.7125032489157,12.8166197033199,13.5479532099287,147784.832806529,0.0,1.0
2012-08-02,14.39,14.42,13.861,14.06,46200,13.1548614501265,13.1822864566243,12.6712671688814,12.8531863786503,50537.8184726991,0.0,1.0
2012-08-03,14.89,15.02,14.59,14.69,60600,13.611944891757,13.7307865865809,13.3376948267787,13.4291115151048,66289.8657888651,0.0,1.0
2012-08-06,14.95,15.0,14.77,14.86,35400,13.6667949047527,13.7125032489157,13.5022448657657,13.5845198852592,38723.7829855746,0.0,1.0
2012-08-07,15.0,15.07,14.8901,15.0,49500,13.7125032489157,13.776494930744,13.6120363084453,13.7125032489157,54147.6626493206,0.0,1.0
2012-08-08,14.96,15.0,14.68,14.85,27900,13.6759365735853,13.7125032489157,13.4199698462722,13.5753782164266,30519.5916750715,0.0,1.0
2012-08-09,15.24,15.25,14.89,14.89,41400,13.9319033008984,13.941044969731,13.611944891757,13.611944891757,45287.1360339771,0.0,1.0
2012-08-10,15.31,15.38,15.05,15.25,52000,13.9958949827266,14.0598866645549,13.7582115930788,13.941044969731,56882.3930861551,0.0,1.0
2012-08-13,15.17,15.28,14.92,15.23,34100,13.8679116190701,13.9684699762288,13.6393698982548,13.9227616320658,37301.7231584208,0.0,1.0
2012-08-14,14.68,15.3,14.55,15.26,55600,13.4199698462722,13.986753313894,13.3011281514482,13.9501866385636,60820.4049151963,0.0,1.0
2012-08-15,14.8,14.83,14.44,14.59,22700,13.5296698722635,13.5570948787613,13.2005697942895,13.3376948267787,24831.3523664561,0.0,1.0
2012-08-16,15.02,15.04,14.4801,14.57,41300,13.7307865865809,13.7490699242462,13.2372278863083,13.3194114891135,45177.7468165039,0.0,1.0
2012-08-17,15.15,15.23,15.01,15.01,36700,13.8496282814049,13.9227616320658,13.7216449177483,13.7216449177483,40145.8428127285,0.0,1.0
2012-08-20,15.37,15.43,14.87,15.1,53600,14.0507449957223,14.105595008718,13.5936615540918,13.8039199372418,58632.6205657289,0.0,1.0
2012-08-21,15.37,15.8,15.29,15.43,55600,14.0507449957223,14.4438367555245,13.9776116450614,14.105595008718,60820.4049151964,0.0,1.0
2012-08-22,15.19,15.35,15.09,15.35,34000,13.8861949567353,14.0324616580571,13.7947782684092,14.0324616580571,37192.3339409475,0.0,1.0
2012-08-23,14.79,15.15,14.73,15.15,21700,13.5205282034309,13.8496282814049,13.4656781904352,13.8496282814049,23737.4601917223,0.0,1.0
2012-08-24,14.81,14.87,14.65,14.71,34100,13.5388115410961,13.5936615540918,13.3925448397743,13.44739485277,37301.7231584209,0.0,1.0
2012-08-27,14.86,14.94,14.68,14.82,63300,13.5845198852592,13.65765323592,13.4199698462722,13.5479532099287,69243.3746606461,0.0,1.0
2012-08-28,14.76,14.89,14.558,14.89,49400,13.4931031969331,13.611944891757,13.3084414865143,13.611944891757,54038.273431847,0.0,1.0
2012-08-29,14.67,14.87,14.33,14.75,92200,13.4108281774396,13.5936615540918,13.1000114371308,13.4839615281004,100856.858510451,0.0,1.0
2012-08-30,14.58,14.68,14.5,14.57,19000,13.3285531579461,13.4199698462722,13.2554198072852,13.3194114891135,20783.9513199412,0.0,1.0
2012-08-31,14.82,14.899,14.16,14.69,74100,13.5479532099287,13.6201723937063,12.9446030669764,13.4291115151048,81057.4101477709,0.0,1.0
2012-09-04,15.06,15.22,14.58,14.87,51400,13.7673532619114,13.9136199632331,13.3285531579461,13.5936615540918,56226.0577813146,0.0,1.0
2012-09-05,15.14,15.3,14.97,15.16,72400,13.8404866125723,13.986753313894,13.6850782424179,13.8587699502375,79197.7934507231,0.0,1.0
2012-09-06,15.37,15.4,15.18,15.23,73800,14.0507449957223,14.0781700022201,13.8770532879027,13.9227616320658,80729.2424953506,0.0,1.0
2012-09-07,15.69,15.76,15.41,15.46,26300,14.3432783983658,14.4072700801941,14.0873116710527,14.1330200152158,28769.3641954977,0.0,1.0
2012-09-10,15.67,15.81,15.47,15.67,25300,14.3249950607006,14.4529784243572,14.1421616840484,14.3249950607006,27675.4720207639,0.0,1.0
2012-09-11,15.71,16.02,15.48,15.64,25000,14.3615617360311,14.644953469842,14.151303352881,14.2975700542028,27347.3043683436,0.0,1.0
2012-09-12,15.85,15.86,15.38,15.72,40900,14.4895450996876,14.4986867685202,14.0598866645549,14.3707034048637,44740.1899466103,0.0,1.0
2012-09-13,16.22,16.305,15.73,15.87,74100,14.8277868464942,14.9054910315714,14.3798450736963,14.5078284373528,81057.4101477707,0.0,1.0
2012-09-14,16.05,16.405,15.99,16.33,68000,14.6723784763398,14.9969077198975,14.6175284633441,14.9283452036529,74384.667881895,0.0,1.0
2012-09-17,15.94,15.98,15.78,15.92,45500,14.5718201191811,14.6083867945115,14.4255534178593,14.5535367815159,49772.0939503855,0.0,1.0
2012-09-18,15.58,15.91,15.5,15.87,93900,14.2427200412071,14.5443951126833,14.1695866905462,14.5078284373528,102716.475207499,0.0,1.0
2012-09-19,15.73,15.79,15.58,15.67,40000,14.3798450736963,14.4346950866919,14.2427200412071,14.3249950607006,43755.6869893499,0.0,1.0
2012-09-20,15.88,15.96,15.5,15.67,37700,14.5169701061854,14.5901034568463,14.1695866905462,14.3249950607006,41239.7349874624,0.0,1.0
2012-09-21,15.78,16.2,15.74,16.2,74500,14.4255534178593,14.809503508829,14.3889867425289,14.809503508829,81494.9670176644,0.0,1.0
2012-09-24,15.83,15.9999,15.55,15.69,42300,14.4712617620224,14.6265787154884,14.2152950347093,14.3432783983658,46271.6389912375,0.0,1.0
2012-09-25,15.4,15.97,15.37,15.85,56500,14.0781700022201,14.5992451256789,14.0507449957223,14.4895450996876,61804.9078724569,0.0,1.0
2012-09-26,15.13,15.65,14.97,15.41,147700,13.8313449437396,14.3067117230354,13.6850782424179,14.0873116710527,161567.874208175,0.0,1.0
2012-09-27,15.24,15.37,15.06,15.06,40700,13.9319033008984,14.0507449957223,13.7673532619114,13.7673532619114,44521.4115116634,0.0,1.0
2012-09-28,15.11,15.37,14.99,15.16,91500,13.8130616060744,14.0507449957223,13.7033615800831,13.8587699502375,100091.133988138,0.0,1.0
2012-10-01,15.44,15.45,15.0416,15.2,66900,14.1147366775506,14.1238783463832,13.7505325912594,13.8953366255679,73181.3864896876,0.0,1.0
2012-10-02,15.63,15.67,15.31,15.56,49700,14.2884283853702,14.3249950607006,13.9958949827266,14.2244367035419,54366.4410842672,0.0,1.0
2012-10-03,15.94,15.98,15.51,15.7499,81500,14.5718201191811,14.6083867945115,14.1787283593788,14.3980369946732,89152.2122408005,0.0,1.0
2012-10-04,16.12,16.19,15.66,15.97,37400,14.7363701581681,14.8003618399964,14.315853391868,14.5992451256789,40911.5673350422,0.0,1.0
2012-10-05,15.93,16.44,15.89,16.16,26000,14.5626784503485,15.0289035608116,14.526111775018,14.7729368334985,28441.1965430774,0.0,1.0
2012-10-08,15.89,16.02,15.73,15.88,11100,14.526111775018,14.644953469842,14.3798450736963,14.5169701061854,12142.2031395446,0.0,1.0
2012-10-09,15.42,15.875,15.39,15.875,33100,14.0964533398854,14.5123992717691,14.0690283333875,14.5123992717691,36207.830983687,0.0,1.0
2012-10-10,15.3,15.5233,15.14,15.47,22100,13.986753313894,14.1908867789262,13.8404866125723,14.1421616840484,24175.0170616159,0.0,1.0
2012-10-11,15.19,15.49,15.04,15.49,31400,13.8861949567353,14.1604450217136,13.7490699242462,14.1604450217136,34348.2142866397,0.0,1.0
2012-10-12,15.48,15.52,15.17,15.18,29300,14.151303352881,14.1878700282115,13.8679116190701,13.8770532879027,32051.0407196989,0.0,1.0
2012-10-15,15.26,15.58,15.18,15.58,22300,13.9501866385636,14.2427200412071,13.8770532879027,14.2427200412071,24393.7954965626,0.0,1.0
2012-10-16,15.43,15.43,15.03,15.35,23200,14.105595008718,14.105595008718,13.7399282554135,14.0324616580571,25378.2984538229,0.0,1.0
2012-10-17,15.72,15.72,15.47,15.51,27300,14.3707034048637,14.3707034048637,14.1421616840484,14.1787283593788,29863.2563702313,0.0,1.0
2012-10-18,15.22,15.75,15.21,15.75,43200,13.9136199632331,14.3981284113615,13.9044782944005,14.3981284113615,47256.1419484981,0.0,1.0
2012-10-19,14.63,15.12,14.13,15.12,88700,13.3742615021091,13.822203274907,12.9171780604786,13.822203274907,97028.2358988837,0.0,1.0
2012-10-22,15.08,15.41,14.39,14.39,63400,13.7856365995766,14.0873116710527,13.1548614501265,13.1548614501265,69352.7638781196,0.0,1.0
2012-10-23,14.97,15.04,14.8,14.94,22000,13.6850782424179,13.7490699242462,13.5296698722635,13.65765323592,24065.6278441424,0.0,1.0
2012-10-24,14.75,15.01,14.39,15.01,36700,13.4839615281004,13.7216449177483,13.1548614501265,13.7216449177483,40145.8428127287,0.0,1.0
2012-10-25,14.49,14.85,14.32,14.85,101300,13.2462781384526,13.5753782164266,13.0908697682982,13.5753782164266,110811.277300529,0.0,1.0
2012-10-26,14.6,14.84,14.41,14.53,58300,13.3468364956113,13.5662365475939,13.1731447877917,13.282844813783,63773.9137869775,0.0,1.0
2012-10-31,14.97,14.97,14.37,14.64,43800,13.6850782424179,13.6850782424179,13.1365781124612,13.3834031709417,47912.4772533381,0.0,1.0
2012-11-01,14.99,15.11,14.83,15.03,32800,13.7033615800831,13.8130616060744,13.5570948787613,13.7399282554135,35879.663331267,0.0,1.0
2012-11-02,15.34,15.49,15.1,15.1,47200,14.0233199892245,14.1604450217136,13.8039199372418,13.8039199372418,51631.7106474328,0.0,1.0
2012-11-05,15.52,15.86,15.43,15.45,27900,14.1878700282115,14.4986867685202,14.105595008718,14.1238783463832,30519.5916750715,0.0,1.0
2012-11-06,15.52,15.62,15.24,15.6,52600,14.1878700282115,14.2792867165376,13.9319033008984,14.2610033788723,57538.728390995,0.0,1.0
2012-11-07,14.65,15.29,14.6,15.29,39400,13.3925448397743,13.9776116450614,13.3468364956113,13.9776116450614,43099.3516845098,0.0,1.0
2012-11-08,14.48,14.55,14.36,14.42,33400,13.23713646962,13.3011281514482,13.1274364436286,13.1822864566243,36535.9986361071,0.0,1.0
2012-11-09,14.51,14.78,14.26,14.26,45000,13.2645614761178,13.5113865345983,13.0360197553025,13.0360197553025,49225.1478630187,0.0,1.0
2012-11-12,14.52,14.78,14.29,14.52,113800,13.2737031449504,13.5113865345983,13.0634447618004,13.2737031449504,124484.929484701,0.0,1.0
2012-11-13,14.46,14.64,14.4,14.46,65700,13.2188531319547,13.3834031709417,13.1640031189591,13.2188531319547,71868.7158800075,0.0,1.0
2012-11-14,14.27,14.47,14.24,14.47,41600,13.0451614241351,13.2279948007874,13.0177364176373,13.2279948007874,45505.9144689241,0.0,1.0
2012-11-15,14.28,14.62,14.17,14.23,53900,13.0543030929678,13.3651198332765,12.953744735809,13.0085947488047,58960.7882181489,0.0,1.0
2012-11-16,14.36,14.56,14.1696,14.2,71400,13.1274364436286,13.3102698202808,12.9533790690557,12.9811697423069,78103.9012759899,0.0,1.0
2012-11-19,14.61,14.61,14.41,14.56,22700,13.3559781644439,13.3559781644439,13.1731447877917,13.3102698202808,24831.3523664561,0.0,1.0
2012-11-20,14.39,14.63,14.33,14.54,65000,13.1548614501265,13.3742615021091,13.1000114371308,13.2919864826156,71102.9913576935,0.0,1.0
2012-11-21,14.52,14.6,14.37,14.39,70500,13.2737031449504,13.3468364956113,13.1365781124612,13.1548614501265,77119.3983187293,0.0,1.0
2012-11-23,14.58,14.65,14.33,14.6,22700,13.3285531579461,13.3925448397743,13.1000114371308,13.3468364956113,24831.352366456,0.0,1.0
2012-11-26,14.74,14.79,14.5,14.5,22000,13.4748198592678,13.5205282034309,13.2554198072852,13.2554198072852,24065.6278441425,0.0,1.0
2012-11-27,14.76,14.95,14.68,14.77,32100,13.4931031969331,13.6667949047527,13.4199698462722,13.5022448657657,35113.9388089532,0.0,1.0
2012-11-28,14.85,14.88,14.5,14.57,80100,13.5753782164266,13.6028032229244,13.2554198072852,13.3194114891135,87620.763196173,0.0,1.0
2012-11-29,14.99,15.18,14.9,14.95,33700,13.7033615800831,13.8770532879027,13.6210865605896,13.6667949047527,36864.1662885273,0.0,1.0
2012-11-30,14.96,15.22,14.68,15.06,104400,13.6759365735853,13.9136199632331,13.4199698462722,13.7673532619114,114202.343042203,0.0,1.0
2012-12-03,14.9,15.07,14.68,15.07,75500,13.6210865605896,13.776494930744,13.4199698462722,13.776494930744,82588.8591923981,0.0,1.0
2012-12-04,15.13,15.15,14.792,14.96,78900,13.8313449437396,13.8496282814049,13.5223565371974,13.6759365735853,86308.0925864931,0.0,1.0
2012-12-05,14.78,15.28,14.76,15.2,50500,13.5113865345983,13.9684699762288,13.4931031969331,13.8953366255679,55241.5548240542,0.0,1.0
2012-12-06,14.99,15.07,14.7,14.81,18700,13.7033615800831,13.776494930744,13.4382531839374,13.5388115410961,20455.7836675211,0.0,1.0
2012-12-07,14.98,15.12,14.73,15.12,10500,13.6942199112505,13.822203274907,13.4656781904352,13.822203274907,11485.8678347044,0.0,1.0
2012-12-10,15.12,15.13,14.74,15.04,27500,13.822203274907,13.8313449437396,13.4748198592678,13.7490699242462,30082.0348051782,0.0,1.0
2012-12-11,15.58,15.6,14.83,15.19,42700,14.2427200412071,14.2610033788723,13.5570948787613,13.8861949567353,46709.1958611311,0.0,1.0
2012-12-12,15.37,15.81,15.05,15.58,46900,14.0507449957223,14.4529784243572,13.7582115930788,14.2427200412071,51303.5429950128,0.0,1.0
2012-12-13,15.13,15.34,14.89,15.34,28200,13.8313449437396,14.0233199892245,13.611944891757,14.0233199892245,30847.7593274918,0.0,1.0
2012-12-14,15.29,15.52,15.1,15.1,32500,13.9776116450614,14.1878700282115,13.8039199372418,13.8039199372418,35551.4956788469,0.0,1.0
2012-12-17,15.88,15.89,15.21,15.37,58200,14.5169701061854,14.526111775018,13.9044782944005,14.0507449957223,63664.5245695043,0.0,1.0
2012-12-18,16.4,16.55,15.47,16.0,62400,14.9923368854812,15.1294619179703,14.1421616840484,14.6266701321768,68258.8717033858,0.0,1.0
2012-12-19,16.32,16.68,16.13,16.45,75000,14.9192035348203,15.2483036127943,14.7455118270007,15.0380452296442,82041.9131050311,0.0,1.0
2012-12-20,16.45,16.61,16.2,16.29,67600,15.0380452296442,15.184311930966,14.809503508829,14.8917785283225,73947.1110120016,0.0,1.0
2012-12-21,16.17,16.48,15.8,16.35,129800,14.7820785023311,15.0654702361421,14.4438367555245,14.9466285413181,141987.204280441,0.0,1.0
2012-12-24,16.05,16.285,15.875,16.14,20500,14.6723784763398,14.8872076939062,14.5123992717691,14.7546534958333,22424.7895820419,0.0,1.0
2012-12-26,15.82,16.13,15.71,16.13,22000,14.4621200931898,14.7455118270007,14.3615617360311,14.7455118270007,24065.6278441424,0.0,1.0
2012-12-27,15.9,15.96,15.47,15.87,31400,14.5352534438507,14.5901034568463,14.1421616840484,14.5078284373528,34348.2142866396,0.0,1.0
2012-12-28,15.94,16.2099,15.7,15.77,42800,14.5718201191811,14.8185537609733,14.3524200671984,14.4164117490267,46818.5850786044,0.0,1.0
2012-12-31,16.52,16.56,16.09,16.16,46600,15.1020369114725,15.1386035868029,14.7089451516703,14.7729368334985,50975.3753425927,0.0,1.0
2013-01-02,16.89,17.46,16.67,17.0,107300,15.4402786582791,15.9613537817379,15.2391619439617,15.5408370154378,117374.630348931,0.0,1.0
2013-01-03,16.29,16.93,16.22,16.93,38400,14.8917785283225,15.4768453336095,14.8277868464942,15.4768453336095,42005.4595097758,0.0,1.0
2013-01-04,16.27,16.58,16.2,16.37,84500,14.8734951906572,15.1568869244682,14.809503508829,14.9649118789833,92433.888765002,0.0,1.0
2013-01-07,16.33,16.44,16.15,16.22,68100,14.9283452036529,15.0289035608116,14.7637951646659,14.8277868464942,74494.0570993683,0.0,1.0
2013-01-08,16.22,16.36,16.04,16.26,50400,14.8277868464942,14.9557702101507,14.6632368075072,14.8643535218246,55132.1656065809,0.0,1.0
2013-01-09,15.97,16.32,15.94,16.32,68800,14.5992451256789,14.9192035348203,14.5718201191811,14.9192035348203,75259.7816216821,0.0,1.0
2013-01-10,16.12,16.26,15.91,16.09,39200,14.7363701581681,14.8643535218246,14.5443951126833,14.7089451516703,42880.5732495629,0.0,1.0
2013-01-11,16.16,16.26,15.92,16.15,22800,14.7729368334985,14.8643535218246,14.5535367815159,14.7637951646659,24940.7415839295,0.0,1.0
2013-01-14,15.87,16.05,15.77,16.05,16200,14.5078284373528,14.6723784763398,14.4164117490267,14.6723784763398,17721.0532306868,0.0,1.0
2013-01-15,16.14,16.2,15.78,15.78,23600,14.7546534958333,14.809503508829,14.4255534178593,14.4255534178593,25815.8553237165,0.0,1.0
2013-01-16,16.09,16.15,15.85,16.14,80100,14.7089451516703,14.7637951646659,14.4895450996876,14.7546534958333,87620.763196173,0.0,1.0
2013-01-17,16.5,16.53,16.082,16.2,65100,15.0837535738073,15.1111785803051,14.7016318166042,14.809503508829,71212.380575167,0.0,1.0
2013-01-18,16.27,16.54,16.11,16.54,81200,14.8734951906572,15.1203202491377,14.7272284893355,15.1203202491377,88824.0445883806,0.0,1.0
2013-01-22,16.17,16.34,15.96,16.32,49700,14.7820785023311,14.9374868724855,14.5901034568463,14.9192035348203,54366.4410842674,0.0,1.0
2013-01-23,16.27,16.36,16.07,16.21,50700,14.8734951906572,14.9557702101507,14.690661814005,14.8186451776616,55460.3332590012,0.0,1.0
2013-01-24,16.22,16.391,16.12,16.25,92800,14.8277868464942,14.9841093835318,14.7363701581681,14.855211852992,101513.193815292,0.0,1.0
2013-01-25,17.48,19.0,17.42,19.0,164100,15.9796371194031,17.3691707819599,15.9247871064074,17.3691707819599,179507.705873808,0.0,1.0
2013-01-28,17.64,18.0,17.53,17.59,122700,16.1259038207249,16.4550038986989,16.0253454635662,16.0801954765618,134220.569839831,0.0,1.0
2013-01-29,18.15,18.3,17.53,17.64,161800,16.592128931188,16.7292539636772,16.0253454635662,16.1259038207249,176991.753871921,0.0,1.0
2013-01-30,18.38,18.74,18.09,18.09,149100,16.802387314338,17.131487392312,16.5372789181923,16.5372789181923,163099.323252802,0.0,1.0
2013-01-31,18.92,19.0,18.38,18.39,176600,17.296037431299,17.3691707819599,16.802387314338,16.8115289831707,193181.35805798,0.0,1.0
2013-02-01,19.27,19.46,19.06,19.09,126400,17.6159958404404,17.78968754826,17.4240207949556,17.4514458014534,138267.970886346,0.0,1.0
2013-02-04,19.08,19.33,18.96,19.2,95000,17.4423041326208,17.670845853436,17.3326041066295,17.5520041586121,103919.756599706,0.0,1.0
2013-02-05,19.32,19.4,19.01,19.01,111000,17.6617041846034,17.7348375352643,17.3783124507925,17.3783124507925,121422.031395446,0.0,1.0
2013-02-06,19.5,19.56,19.12,19.25,61500,17.8262542235904,17.8811042365861,17.4788708079512,17.5977125027752,67274.3687461256,0.0,1.0
2013-02-07,19.32,19.55,19.17,19.55,127800,17.6617041846034,17.8719625677535,17.5245791521143,17.8719625677535,139799.419930973,0.0,1.0
2013-02-08,19.71,19.9,19.02,19.35,115800,18.0182292690752,18.1919209768948,17.3874541196251,17.6891291911013,126672.713834168,0.0,1.0
2013-02-11,19.91,19.95,19.54,19.64,62700,18.2010626457275,18.2376293210579,17.8628208989209,17.954237587247,68587.0393558059,0.0,1.0
2013-02-12,20.08,20.18,19.79,19.94,65900,18.3564710158818,18.4478877042079,18.0913626197361,18.2284876522253,72087.4943149541,0.0,1.0
2013-02-13,20.08,20.19,19.91,20.07,122000,18.3564710158818,18.4570293730405,18.2010626457275,18.3473293470492,133454.845317518,0.0,1.0
2013-02-14,20.1,20.22,20.03,20.03,66400,18.3747543535471,18.4844543795384,18.3107626717188,18.3107626717188,72634.4404023207,0.0,1.0
2013-02-15,20.11,20.26,20.0,20.26,78200,18.3838960223797,18.5210210548688,18.2833376652209,18.5210210548688,85542.368064179,0.0,1.0
2013-02-19,20.38,20.49,20.14,20.15,118300,18.6307210808601,18.7312794380189,18.4113210288775,18.4204626977101,129407.444271003,0.0,1.0
2013-02-20,20.26,20.83,20.24,20.42,116600,18.5210210548688,19.0420961783276,18.5027377172036,18.6672877561906,127547.827573955,0.0,1.0
2013-02-21,19.66,20.21,19.5302,20.21,78600,17.9725209249122,18.4753127107058,17.8538620634649,18.4753127107058,85979.9249340726,0.0,1.0
2013-02-22,20.0,20.08,19.18,19.81,61500,18.2833376652209,18.3564710158818,17.5337208209469,18.1096459574013,67274.3687461257,0.0,1.0
2013-02-25,19.26,20.22,19.21,20.19,63100,17.6068541716078,18.4844543795384,17.5611458274447,18.4570293730405,69024.5962256994,0.0,1.0
2013-02-26,19.68,20.01,19.295,19.36,71100,17.9908042625774,18.2924793340536,17.6388500125219,17.6982708599339,77775.7336235696,0.0,1.0
2013-02-27,19.27,19.815,19.23,19.7,76700,17.6159958404404,18.1142167918177,17.5794291651099,18.0090876002426,83901.5298020784,0.0,1.0
2013-02-28,19.62,19.75,18.99,19.3,53000,17.9359542495817,18.0547959444057,17.3600291131273,17.6434208469382,57976.2852608888,0.0,1.0
2013-03-01,19.88,20.03,19.21,19.43,62400,18.1736376392296,18.3107626717188,17.5611458274447,17.7622625417621,68258.871703386,0.0,1.0
2013-03-04,19.66,19.88,19.32,19.88,33500,17.9725209249122,18.1736376392296,17.6617041846034,18.1736376392296,36645.3878535806,0.0,1.0
2013-03-05,20.08,20.1,19.5,19.5,51400,18.3564710158818,18.3747543535471,17.8262542235904,17.8262542235904,56226.0577813148,0.0,1.0
2013-03-06,20.14,20.2,19.8005,20.11,35700,18.4113210288775,18.4661710418732,18.1009613720104,18.3838960223797,39051.9506379948,0.0,1.0
2013-03-07,20.17,20.17,19.91,20.09,37200,18.4387460353753,18.4387460353753,18.2010626457275,18.3656126847144,40692.7889000955,0.0,1.0
2013-03-08,20.3,20.46,20.01,20.36,58200,18.5575877301993,18.703854431521,18.2924793340536,18.6124377431949,63664.524569504,0.0,1.0
2013-03-11,20.13,20.37,19.95,20.17,63200,18.4021793600449,18.6215794120275,18.2376293210579,18.4387460353753,69133.9854431728,0.0,1.0
2013-03-12,20.07,20.18,19.74,20.06,44900,18.3473293470492,18.4478877042079,18.0456542755731,18.3381876782166,49115.7586455454,0.0,1.0
2013-03-13,20.06,20.23,20.01,20.13,58600,18.3381876782166,18.493596048371,18.2924793340536,18.4021793600449,64102.0814393977,0.0,1.0
2013-03-14,20.47,20.51,20.05,20.058,174600,18.7129961003536,18.7495627756841,18.329046009384,18.3363593444501,190993.573708513,0.0,1.0
2013-03-15,20.75,20.75,20.46,20.51,73700,18.9689628276667,18.9689628276667,18.703854431521,18.7495627756841,80619.8532778774,0.0,1.0
2013-03-18,20.41,20.62,19.93,20.43,68900,18.658146087358,18.8501211328428,18.2193459833927,18.6764294250232,75369.1708391552,0.0,1.0
2013-03-19,20.45,20.65,20.16,20.53,103000,18.6947127626884,18.8775461393406,18.4296043665427,18.7678461133493,112670.893997576,0.0,1.0
2013-03-20,20.84,20.85,20.49,20.49,57800,19.0512378471602,19.0603795159928,18.7312794380189,18.7312794380189,63226.9676996108,0.0,1.0
2013-03-21,20.77,20.84,20.39,20.6,71800,18.987246165332,19.0512378471602,18.6398627496928,18.8318377951776,78541.458145883,0.0,1.0
2013-03-22,20.69,20.82,20.6201,20.82,45400,18.9141128146711,19.032954509495,18.8502125495311,19.032954509495,49662.7047329121,0.0,1.0
2013-03-25,20.54,20.78,20.46,20.69,129000,18.7769877821819,18.9963878341646,18.703854431521,18.9141128146711,141112.090540654,0.0,1.0
2013-03-26,19.78,20.58,19.66,20.58,139000,18.0822209509035,18.8135544575124,17.9725209249122,18.8135544575124,152051.012287991,0.0,1.0
2013-03-27,19.38,19.53,19.16,19.53,156700,17.7165541975991,17.8536792300883,17.5154374832817,17.8536792300883,171412.903780778,0.0,1.0
2013-03-28,19.25,19.44,19.035,19.44,147700,17.5977125027752,17.7714042105948,17.401166622874,17.7714042105948,161567.874208174,0.0,1.0
2013-04-01,19.22,19.4,18.88,19.33,132500,17.5702874962773,17.7348375352643,17.2594707559686,17.670845853436,144940.713152222,0.0,1.0
2013-04-02,19.02,19.4,18.97,19.35,138200,17.3874541196251,17.7348375352643,17.3417457754621,17.6891291911013,151175.898548204,0.0,1.0
2013-04-03,18.34,19.12,18.2101,18.94,77900,16.7658206390076,17.4788708079512,16.647070360872,17.3143207689642,85214.2004117591,0.0,1.0
2013-04-04,18.44,18.44,18.16,18.28,32100,16.8572373273337,16.8572373273337,16.6012706000206,16.7109706260119,35113.9388089534,0.0,1.0
2013-04-05,18.5,18.5,18.09,18.09,44800,16.9120873403294,16.9120873403294,16.5372789181923,16.5372789181923,49006.3694280719,0.0,1.0
2013-04-08,18.25,18.545,17.78,18.5,64400,16.6835456195141,16.9532248500761,16.2538871843814,16.9120873403294,70446.6560528535,0.0,1.0
2013-04-09,18.16,18.42,18.11,18.37,54600,16.6012706000206,16.8389539896685,16.5555622558576,16.7932456455054,59726.5127404627,0.0,1.0
2013-04-10,18.73,18.94,18.19,18.19,76400,17.1223457234794,17.3143207689642,16.6286956065185,16.6286956065185,83573.3621496585,0.0,1.0
2013-04-11,18.9,18.93,18.58,18.72,80200,17.2777540936338,17.3051791001316,16.9852206909903,17.1132040546468,87730.1524136466,0.0,1.0
2013-04-12,18.6,18.78,18.44,18.74,52500,17.0035040286555,17.1680540676425,16.8572373273337,17.131487392312,57429.3391735217,0.0,1.0
2013-04-15,17.59,18.45,17.4001,18.45,140000,16.0801954765618,16.8663789961663,15.9065951854305,16.8663789961663,153144.904462725,0.0,1.0
2013-04-16,17.84,18.0,17.5,17.79,44500,16.3087371973771,16.4550038986989,15.9979204570683,16.263028853214,48678.2017756518,0.0,1.0
2013-04-17,17.73,18.07,17.41,17.69,58500,16.2081788402184,16.5189955805271,15.9156454375748,16.1716121648879,63992.6922219242,0.0,1.0
2013-04-18,17.76,18.15,17.37,17.81,106700,16.2356038467162,16.592128931188,15.8790787622444,16.2813121908793,116718.295044091,0.0,1.0
2013-04-19,18.09,18.4,17.82,17.82,228600,16.5372789181923,16.8206706520033,16.2904538597119,16.2904538597119,250063.751144136,0.0,1.0
2013-04-22,18.08,18.33,17.57,18.18,102000,16.5281372493597,16.756678970175,16.0619121388966,16.6195539376858,111577.001822843,0.0,1.0
2013-04-23,18.47,18.48,18.101,18.22,25500,16.8846623338315,16.8938040026642,16.5473347539082,16.6561206130163,27894.2504557107,0.0,1.0
2013-04-24,18.48,18.6,18.25,18.5,12400,16.8938040026642,17.0035040286555,16.6835456195141,16.9120873403294,13564.2629666984,0.0,1.0
2013-04-25,18.52,18.82,18.34,18.49,20800,16.9303706779946,17.2046207429729,16.7658206390076,16.9029456714968,22752.957234462,0.0,1.0
2013-04-26,18.28,18.52,18.04,18.39,49500,16.7109706260119,16.9303706779946,16.4915705740293,16.8115289831707,54147.6626493207,0.0,1.0
2013-04-29,18.57,18.71,18.15,18.3,29900,16.9760790221576,17.1040623858142,16.592128931188,16.7292539636772,32707.3760245392,0.0,1.0
2013-04-30,18.78,18.9,18.34,18.5,37700,17.1680540676425,17.2777540936338,16.7658206390076,16.9120873403294,41239.7349874623,0.0,1.0
2013-05-01,18.29,18.78,18.11,18.78,95500,16.7201122948446,17.1680540676425,16.5555622558576,17.1680540676425,104466.702687073,0.0,1.0
2013-05-02,18.55,18.71,18.31,18.35,42000,16.9577956844924,17.1040623858142,16.7383956325098,16.7749623078402,45943.4713388175,0.0,1.0
2013-05-03,18.98,19.55,18.84,18.86,60100,17.3508874442947,17.8719625677535,17.2229040806381,17.2411874183034,65742.9197014982,0.0,1.0
2013-05-06,18.9,19.05,18.8,19.04,20500,17.2777540936338,17.414879126123,17.1863374053077,17.4057374572903,22424.7895820418,0.0,1.0
2013-05-07,18.99,19.105,18.75,19.0,40400,17.3600291131273,17.4651583047023,17.1406290611446,17.3691707819599,44193.2438592434,0.0,1.0
2013-05-08,18.9,19.0,18.84,18.92,55100,17.2777540936338,17.3691707819599,17.2229040806381,17.296037431299,60273.4588278295,0.0,1.0
2013-05-09,18.78,18.96,18.702,18.93,93100,17.1680540676425,17.3326041066295,17.0967490507481,17.3051791001316,101841.361467712,0.0,1.0
2013-05-10,18.7,19.07,18.62,18.85,80300,17.0949207169816,17.4331624637882,17.0217873663207,17.2320457494707,87839.5416311199,0.0,1.0
2013-05-13,18.7,18.78,18.61,18.65,94400,17.0949207169816,17.1680540676425,17.0126456974881,17.0492123728185,103263.421294866,0.0,1.0
2013-05-14,18.7,18.89,18.14,18.14,130500,17.0949207169816,17.2686124248012,16.5829872623554,16.5829872623554,142752.928802754,0.0,1.0
2013-05-15,18.7,18.8,18.58,18.58,67900,17.0949207169816,17.1863374053077,16.9852206909903,16.9852206909903,74275.2786644215,0.0,1.0
2013-05-16,18.7,18.79,18.6,18.69,64000,17.0949207169816,17.1771957364751,17.0035040286555,17.085779048149,70009.0991829598,0.0,1.0
2013-05-17,19.0,19.14,18.66,18.7,338900,17.3691707819599,17.4971541456164,17.0583540416511,17.0949207169816,370720.058017267,0.0,1.0
2013-05-20,18.95,19.04,18.861,18.92,151000,17.3234624377968,17.4057374572903,17.2421015851866,17.296037431299,165177.718384796,0.0,1.0
2013-05-21,18.99,19.18,18.65,18.9,209100,17.3600291131273,17.5337208209469,17.0492123728185,17.2777540936338,228732.853736827,0.0,1.0
2013-05-22,19.01,19.3,18.63,18.99,145500,17.3783124507925,17.6434208469382,17.0309290351533,17.3600291131273,159161.311423761,0.0,1.0
2013-05-23,18.94,19.12,17.22,18.0,125900,17.3143207689642,17.4788708079512,15.7419537297552,16.4550038986989,137721.024798979,0.0,1.0
2013-05-24,19.52,19.77,18.92,18.92,94000,17.8445375612556,18.0730792820709,17.296037431299,17.296037431299,102825.864424973,0.0,1.0
2013-05-28,21.11,21.2,19.82,19.82,118900,19.2980629056407,19.3803379251342,18.118787626234,18.118787626234,130063.779575843,0.0,1.0
2013-05-29,20.49,21.0,20.26,20.93,131300,18.7312794380189,19.197504548482,18.5210210548688,19.1335128666537,143628.042542541,0.0,1.0
2013-05-30,21.21,21.4,20.43,20.43,87700,19.3894795939668,19.5631713017864,18.6764294250232,18.6764294250232,95934.3437241498,0.0,1.0
2013-05-31,21.15,21.69,20.758,20.99,96000,19.3346295809711,19.8282796979321,18.9762761627328,19.1883628796494,105013.64877444,0.0,1.0
2013-06-03,21.72,21.97,21.1,21.47,216200,19.8557047044299,20.0842464252452,19.2889212368081,19.6271629836147,236499.488177437,0.0,1.0
2013-06-04,21.4,21.92,21.02,21.69,71100,19.5631713017864,20.0385380810822,19.2157878861472,19.8282796979321,77775.7336235696,0.0,1.0
2013-06-05,21.16,21.55,20.92,21.4,86000,19.3437712498038,19.7002963342756,19.1243711978211,19.5631713017864,94074.7270271022,0.0,1.0
2013-06-06,21.2,21.3,20.56,21.11,49100,19.3803379251342,19.4717546134603,18.7952711198471,19.2980629056407,53710.1057794271,0.0,1.0
2013-06-07,21.22,21.44,21.13,21.42,34200,19.3986212627994,19.5997379771169,19.3163462433059,19.5814546394516,37411.1123758942,0.0,1.0
2013-06-10,21.2,21.26,20.88,21.26,45800,19.3803379251342,19.4351879381299,19.0878045224907,19.4351879381299,50100.2616028057,0.0,1.0
2013-06-11,20.99,21.2,20.86,20.97,22700,19.1883628796494,19.3803379251342,19.0695211848254,19.1700795419842,24831.3523664561,0.0,1.0
2013-06-12,20.95,21.29,20.87,21.21,36400,19.1517962043189,19.4626129446277,19.0786628536581,19.3894795939668,39817.6751603085,0.0,1.0
2013-06-13,21.13,21.14,20.84,20.9,99400,19.3163462433059,19.3254879121385,19.0512378471602,19.1060878601559,108732.882168535,0.0,1.0
2013-06-14,20.93,21.156,20.9,21.15,46500,19.1335128666537,19.3401145822707,19.1060878601559,19.3346295809711,50865.9861251194,0.0,1.0
2013-06-17,21.13,21.15,20.955,20.98,33900,19.3163462433059,19.3346295809711,19.1563670387352,19.1792212108168,37082.9447234741,0.0,1.0
2013-06-18,21.7,21.84,21.02,21.11,46200,19.8374213667647,19.9654047304213,19.2157878861472,19.2980629056407,50537.8184726992,0.0,1.0
2013-06-19,21.28,21.77,21.28,21.63,41100,19.4534712757951,19.901413048593,19.4534712757951,19.7734296849365,44958.968381557,0.0,1.0
2013-06-20,20.9,21.036,20.6323,20.98,32300,19.1060878601559,19.2304145562794,18.8613653855069,19.1792212108168,35332.7172439001,0.0,1.0
2013-06-21,20.97,21.14,20.9,21.0,108000,19.1700795419842,19.3254879121385,19.1060878601559,19.197504548482,118140.354871245,0.0,1.0
2013-06-24,20.82,21.03,20.5,20.71,85300,19.032954509495,19.2249295549798,18.7404211068515,18.9323961523363,93309.0025047888,0.0,1.0
2013-06-25,21.87,22.0,21.16,21.16,89600,19.9928297369191,20.111671431743,19.3437712498038,19.3437712498038,98012.7388561439,0.0,1.0
2013-06-26,21.34,22.04,21.17,22.04,56300,19.5083212887908,20.1482381070735,19.3529129186364,20.1482381070735,61586.1294375099,0.0,1.0
2013-06-27,21.97,22.052,21.282,21.55,58800,20.0842464252452,20.1592081096726,19.4552996095616,19.7002963342756,64320.8598743444,0.0,1.0
2013-06-28,21.32,22.02,21.28,21.84,218500,19.4900379511255,20.1299547694083,19.4534712757951,19.9654047304213,239015.440179324,0.0,1.0
2013-07-01,21.93,22.23,21.47,21.47,53400,20.0476797499148,20.3219298148931,19.6271629836147,19.6271629836147,58413.8421307821,0.0,1.0
2013-07-02,22.26,22.29,21.51,21.85,47600,20.3493548213909,20.3767798278887,19.6637296589451,19.9745463992539,52069.2675173265,0.0,1.0
2013-07-03,22.35,22.54,21.92,21.93,18200,20.4316298408844,20.605321548704,20.0385380810822,20.0476797499148,19908.8375801542,0.0,1.0
2013-07-05,23.12,23.21,22.44,22.8,45500,21.1355383409954,21.2178133604889,20.5139048603779,20.8430049383519,49772.0939503856,0.0,1.0
2013-07-08,22.89,23.15,22.8,23.13,77600,20.9252799578454,21.1629633474932,20.8430049383519,21.144680009828,84886.0327593388,0.0,1.0
2013-07-09,23.07,23.36,22.78,23.0,103900,21.0898299968324,21.3549383929781,20.8247216006867,21.0258383150041,113655.396954836,0.0,1.0
2013-07-10,23.23,23.49,23.06,23.12,48400,21.2360966981541,21.473780087802,21.0806883279997,21.1355383409954,52944.3812571135,0.0,1.0
2013-07-11,23.28,23.49,23.06,23.49,111700,21.2818050423172,21.473780087802,21.0806883279997,21.473780087802,122187.75591776,0.0,1.0
2013-07-12,23.88,24.12,23.0185,23.18,79600,21.8303051722738,22.0497052242565,21.0427504023444,21.1903883539911,87073.8171088064,0.0,1.0
2013-07-15,24.07,24.19,23.63,23.83,55600,22.0039968800934,22.1136969060847,21.6017634514585,21.7845968281108,60820.4049151965,0.0,1.0
2013-07-16,24.02,24.17,23.78,23.82,48200,21.9582885359304,22.0954135684195,21.7388884839477,21.7754551592781,52725.6028221666,0.0,1.0
2013-07-17,24.46,24.52,23.97,24.18,46300,22.3605219645652,22.4153719775609,21.9125801917673,22.1045552372521,50647.2076901726,0.0,1.0
2013-07-18,25.23,25.39,24.29,24.47,42700,23.0644304646762,23.210697165998,22.2051135944108,22.3696636333978,46709.1958611311,0.0,1.0
2013-07-19,24.74,25.48,24.74,25.2,138300,22.6164886918783,23.2929721854915,22.6164886918783,23.0370054581784,151285.287765677,0.0,1.0
2013-07-22,24.82,25.11,24.72,24.84,44300,22.6896220425392,22.9547304386849,22.5982053542131,22.7079053802044,48459.4233407051,0.0,1.0
2013-07-23,24.5,25.13,24.42,25.0,33200,22.3970886398957,22.9730137763501,22.3239552892348,22.8541720815262,36317.2202011604,0.0,1.0
2013-07-24,24.57,24.74,24.39,24.55,61100,22.4610803217239,22.6164886918783,22.2965302827369,22.4427969840587,66836.8118762321,0.0,1.0
2013-07-25,24.73,24.94,24.28,24.58,94800,22.6073470230457,22.7993220685305,22.1959719255782,22.4702219905565,103700.978164759,0.0,1.0
2013-07-26,22.28,24.35,22.21,24.25,197600,20.3676381590561,22.2599636074065,20.3036464772279,22.1685469190804,216153.093727389,0.0,1.0
2013-07-29,21.93,22.56,21.75,22.29,76600,20.0476797499148,20.6236048863692,19.8831297109278,20.3767798278887,83792.140584605,0.0,1.0
2013-07-30,22.08,22.21,21.77,21.85,76400,20.1848047824039,20.3036464772279,19.901413048593,19.9745463992539,83573.3621496585,0.0,1.0
2013-07-31,22.12,22.37,22.014,22.1,62100,20.2213714577344,20.4499131785496,20.1244697681087,20.2030881200691,67930.7040509657,0.0,1.0
2013-08-01,22.51,22.78,22.11,22.32,44900,20.5778965422062,20.8247216006867,20.2122297889018,20.4042048343866,49115.7586455453,0.0,1.0
2013-08-02,22.26,22.63,22.25,22.3,39000,20.3493548213909,20.6875965681975,20.3402131525583,20.3859214967214,42661.7948146162,0.0,1.0
2013-08-05,21.99,22.5,21.9,22.29,106900,20.1025297629104,20.5687548733736,20.0202547434169,20.3767798278887,116937.073479038,0.0,1.0
2013-08-06,22.28,22.34,21.69,21.72,85300,20.3676381590561,20.4224881720518,19.8282796979321,19.8557047044299,93309.0025047889,0.0,1.0
2013-08-07,22.18,22.85,22.065,22.27,39100,20.27622147073,20.8887132825149,20.171092279155,20.3584964902235,42771.1840320896,0.0,1.0
2013-08-08,22.3,22.61,22.06,22.32,25600,20.3859214967214,20.6693132305323,20.1665214447387,20.4042048343866,28003.6396731839,0.0,1.0
2013-08-09,22.2,22.4,21.8901,22.26,65300,20.2945048083952,20.4773381850475,20.0112044912727,20.3493548213909,71431.159010114,0.0,1.0
2013-08-12,22.52,22.54,21.7,21.91,32500,20.5870382110388,20.605321548704,19.8374213667647,20.0293964122495,35551.4956788468,0.0,1.0
2013-08-13,22.1,22.48,21.95,22.47,71200,20.2030881200691,20.5504715357083,20.06596308758,20.5413298668757,77885.1228410431,0.0,1.0
2013-08-14,22.08,22.39,21.99,22.03,60600,20.1848047824039,20.4681965162148,20.1025297629104,20.1390964382409,66289.8657888652,0.0,1.0
2013-08-15,21.7,22.179,21.52,21.9,72300,19.8374213667647,20.2753073038468,19.6728713277777,20.0202547434169,79088.4042332501,0.0,1.0
2013-08-16,21.77,22.0,21.6,21.6,48000,19.901413048593,20.111671431743,19.7460046784386,19.7460046784386,52506.8243872199,0.0,1.0
2013-08-19,21.69,22.04,21.65,21.8,35600,19.8282796979321,20.1482381070735,19.7917130226017,19.9288380550908,38942.5614205215,0.0,1.0
2013-08-20,21.97,22.12,21.66,21.66,36900,20.0842464252452,20.2213714577344,19.8008546914343,19.8008546914343,40364.6212476753,0.0,1.0
2013-08-21,22.07,22.25,21.91,21.93,58900,20.1756631135713,20.3402131525583,20.0293964122495,20.0476797499148,64430.2490918179,0.0,1.0
2013-08-22,22.35,22.65,22.0,22.21,22700,20.4316298408844,20.7058799058627,20.111671431743,20.3036464772279,24831.3523664561,0.0,1.0
2013-08-23,22.29,22.63,22.1,22.38,42900,20.3767798278887,20.6875965681975,20.2030881200691,20.4590548473822,46927.9742960779,0.0,1.0
2013-08-26,22.27,22.57,22.12,22.43,57900,20.3584964902235,20.6327465552018,20.2213714577344,20.5047631915453,63336.3569170841,0.0,1.0
2013-08-27,21.96,22.31,21.5701,22.05,57700,20.0751047564126,20.395063165554,19.7186710886291,20.1573797759061,63117.5784821373,0.0,1.0
2013-08-28,22.13,22.28,21.87,21.91,43800,20.230513126567,20.3676381590561,19.9928297369191,20.0293964122495,47912.4772533381,0.0,1.0
2013-08-29,22.14,22.33,21.87,22.04,45800,20.2396547953996,20.4133465032192,19.9928297369191,20.1482381070735,50100.2616028057,0.0,1.0
2013-08-30,21.4,22.18,21.25,22.05,56800,19.5631713017864,20.27622147073,19.4260462692973,20.1573797759061,62133.075524877,0.0,1.0
2013-09-03,22.09,22.28,21.77,21.77,53300,20.1939464512365,20.3676381590561,19.901413048593,19.901413048593,58304.4529133089,0.0,1.0
2013-09-04,22.07,22.22,21.97,22.06,92400,20.1756631135713,20.3127881460605,20.0842464252452,20.1665214447387,101075.636945398,0.0,1.0
2013-09-05,22.28,22.39,22.06,22.06,49100,20.3676381590561,20.4681965162148,20.1665214447387,20.1665214447387,53710.1057794272,0.0,1.0
2013-09-06,22.31,22.57,21.99,22.44,88600,20.395063165554,20.6327465552018,20.1025297629104,20.5139048603779,96918.84668141,0.0,1.0
2013-09-09,22.78,22.8,22.42,22.44,77200,20.8247216006867,20.8430049383519,20.4956215227127,20.5139048603779,84448.4758894452,0.0,1.0
2013-09-10,22.84,23.0199,22.46,22.89,91200,20.8795716136823,21.044030235981,20.5321881980431,20.9252799578454,99762.966335718,0.0,1.0
2013-09-11,22.76,23.065,22.49,22.83,87000,20.8064382630214,21.0852591624161,20.559613204541,20.8704299448497,95168.6192018363,0.0,1.0
2013-09-12,22.91,22.95,22.66,22.81,31600,20.9435632955106,20.980129970841,20.7150215746953,20.8521466071845,34566.9927215865,0.0,1.0
2013-09-13,23.1,23.23,22.91,22.97,19600,21.1172550033302,21.2360966981541,20.9435632955106,20.9984133085063,21440.2866247815,0.0,1.0
2013-09-16,23.3,23.4998,23.18,23.35,95500,21.3000883799824,21.482738923258,21.1903883539911,21.3457967241455,104466.702687073,0.0,1.0
2013-09-17,23.54,23.61,23.15,23.3,21700,21.5194884319651,21.5834801137933,21.1629633474932,21.3000883799824,23737.4601917223,0.0,1.0
2013-09-18,23.74,23.97,23.28,23.54,39600,21.7023218086173,21.9125801917673,21.2818050423172,21.5194884319651,43318.1301194564,0.0,1.0
2013-09-19,23.87,24.03,23.74,23.77,31500,21.8211635034412,21.967430204763,21.7023218086173,21.7297468151151,34457.6035041131,0.0,1.0
2013-09-20,23.95,24.13,23.66,23.95,121700,21.8942968541021,22.0588468930891,21.6291884579564,21.8942968541021,133126.677665097,0.0,1.0
2013-09-23,23.98,24.43,23.51,23.92,44600,21.9217218605999,22.3330969580674,21.4920634254672,21.8668718476043,48787.5909931252,0.0,1.0
2013-09-24,24.17,24.61,23.9175,23.9175,23800,22.0954135684195,22.4976469970544,21.8645864303961,21.8645864303961,26034.6337586632,0.0,1.0
2013-09-25,24.32,24.67,24.19,24.25,44100,22.2325386009087,22.55249701005,22.1136969060847,22.1685469190804,48240.6449057583,0.0,1.0
2013-09-26,24.35,24.42,24.23,24.39,30000,22.2599636074065,22.3239552892348,22.1502635814152,22.2965302827369,32816.7652420125,0.0,1.0
2013-09-27,24.2,24.4,24.05,24.13,97600,22.1228385749173,22.3056719515696,21.9857135424282,22.0588468930891,106763.876254014,0.0,1.0
2013-09-30,24.03,24.11,23.5,23.99,122300,21.967430204763,22.0405635554239,21.4829217566346,21.9308635294325,133783.012969937,0.0,1.0
2013-10-01,24.37,24.57,23.84,23.95,60000,22.2782469450717,22.4610803217239,21.7937384969434,21.8942968541021,65633.530484025,0.0,1.0
2013-10-02,23.89,24.99,23.77,24.99,45300,21.8394468411064,22.8450304126936,21.7297468151151,22.8450304126936,49553.3155154389,0.0,1.0
2013-10-03,23.75,24.13,23.3,23.77,32700,21.7114634774499,22.0588468930891,21.3000883799824,21.7297468151151,35770.2741137935,0.0,1.0
2013-10-04,23.61,23.83,23.56,23.69,23100,21.5834801137933,21.7845968281108,21.5377717696303,21.6566134644542,25268.9092363496,0.0,1.0
2013-10-07,23.14,23.43,22.96,23.43,28700,21.1538216786606,21.4189300748063,20.9892716396736,21.4189300748063,31394.7054148586,0.0,1.0
2013-10-08,23.02,23.39,22.85,23.07,59800,21.0441216526693,21.3823633994759,20.8887132825149,21.0898299968324,65414.7520490782,0.0,1.0
2013-10-09,23.14,23.49,23.05,23.05,38400,21.1538216786606,21.473780087802,21.0715466591671,21.0715466591671,42005.459509776,0.0,1.0
2013-10-10,23.75,23.91,23.22,23.51,27900,21.7114634774499,21.8577301787716,21.2269550293215,21.4920634254672,30519.5916750716,0.0,1.0
2013-10-11,24.48,24.49,23.61,23.61,27600,22.3788053022304,22.387946971063,21.5834801137933,21.5834801137933,30191.4240226515,0.0,1.0
2013-10-14,24.61,24.695,24.25,24.27,50200,22.4976469970544,22.5753511821316,22.1685469190804,22.1868302567456,54913.3871716341,0.0,1.0
2013-10-15,24.8,25.32,24.21,24.61,55200,22.671338704874,23.1467054841697,22.13198024375,22.4976469970544,60382.8480453029,0.0,1.0
2013-10-16,24.57,25.05,24.53,24.91,23000,22.4610803217239,22.8998804256892,22.4245136463935,22.7718970620327,25159.5200188763,0.0,1.0
2013-10-17,25.0,25.1,24.51,24.51,36600,22.8541720815262,22.9455887698523,22.4062303087283,22.4062303087283,40036.4535952552,0.0,1.0
2013-10-18,25.3,25.34,24.87,25.22,69500,23.1284221465045,23.1649888218349,22.7353303867022,23.0552887958436,76025.5061439955,0.0,1.0
2013-10-21,25.38,25.65,25.0026,25.3,32200,23.2015554971654,23.4483805556459,22.8565489154227,23.1284221465045,35223.3280264267,0.0,1.0
2013-10-22,25.87,26.04,25.33,25.43,80300,23.6494972699633,23.8049056401177,23.1558471530023,23.2472638413284,87839.54163112,0.0,1.0
2013-10-23,25.67,25.97,25.53,25.63,36600,23.4666638933111,23.7409139582894,23.3386805296545,23.4300972179806,40036.4535952552,0.0,1.0
2013-10-24,27.61,27.65,25.79,25.9,74900,25.2401476468375,25.276714322168,23.5763639193024,23.6769222764611,81932.5238875578,0.0,1.0
2013-10-25,26.94,27.88,26.47,27.72,67500,24.6276558350526,25.486972705318,24.1979973999199,25.3407060039962,73837.7217945281,0.0,1.0
2013-10-28,27.0,27.22,26.63,26.77,72400,24.6825058480483,24.8836225623657,24.3442641012417,24.4722474648982,79197.7934507233,0.0,1.0
2013-10-29,26.41,27.44,26.2,27.17,92200,24.1431473869243,25.0847392766831,23.9511723414394,24.8379142182027,100856.858510451,0.0,1.0
2013-10-30,25.91,26.83,25.75,26.5,61900,23.6860639452937,24.5270974778939,23.539797243972,24.2254224064178,67711.9256160192,0.0,1.0
2013-10-31,26.01,26.3799,25.5301,25.87,99500,23.7774806336198,24.1156309637381,23.3387719463429,23.6494972699633,108842.271386008,0.0,1.0
2013-11-01,26.73,26.85,25.71,25.96,91900,24.4356807895678,24.5453808155591,23.5032305686415,23.7317722894568,100528.690858031,0.0,1.0
2013-11-04,26.45,27.33,26.18,26.92,107900,24.1797140622547,24.9841809195244,23.9328890037742,24.6093724973874,118030.965653771,0.0,1.0
2013-11-05,26.23,27.34,25.41,27.34,46000,23.9785973479373,24.993322588357,23.2289805036632,24.993322588357,50319.0400377524,0.0,1.0
2013-11-06,26.48,26.733,26.22,26.32,36600,24.2071390687525,24.4384232902176,23.9694556791047,24.0608723674308,40036.4535952553,0.0,1.0
2013-11-07,25.55,26.93,25.52,26.54,29900,23.3569638673198,24.61851416622,23.3295388608219,24.2619890817482,32707.376024539,0.0,1.0
2013-11-08,26.93,27.0,25.108,25.54,76400,24.61851416622,24.6825058480483,22.9529021049184,23.3478221984871,83573.3621496584,0.0,1.0
2013-11-11,26.77,27.0,26.48,26.96,91500,24.4722474648982,24.6825058480483,24.2071390687525,24.6459391727178,100091.133988138,0.0,1.0
2013-11-12,26.26,26.82,26.0,26.59,27800,24.0060223544351,24.5179558090613,23.7683389647872,24.3076974259112,30410.2024575982,0.0,1.0
2013-11-13,26.45,26.45,25.85,26.21,29200,24.1797140622547,24.1797140622547,23.6312139322981,23.9603140102721,31941.6515022255,0.0,1.0
2013-11-14,26.25,26.65,26.111,26.35,22900,23.9968806856025,24.3625474389069,23.8698114888292,24.0882973739286,25050.1308014028,0.0,1.0
2013-11-15,26.56,26.73,25.97,26.21,55900,24.2802724194134,24.4356807895678,23.7409139582894,23.9603140102721,61148.5725676166,0.0,1.0
2013-11-18,26.34,26.91,26.2,26.59,53500,24.079155705096,24.6002308285548,23.9511723414394,24.3076974259112,58523.2313482555,0.0,1.0
2013-11-19,25.69,26.805,25.58,26.23,96700,23.4849472309763,24.5042433058124,23.3843888738176,23.9785973479373,105779.373296754,0.0,1.0
2013-11-20,25.82,25.83,25.48,25.79,56700,23.6037889258002,23.6129305946329,23.2929721854915,23.5763639193024,62023.6863074037,0.0,1.0
2013-11-21,26.03,26.03,25.47,25.98,120300,23.7957639712851,23.7957639712851,23.2838305166589,23.750055627122,131595.22862047,0.0,1.0
2013-11-22,26.17,26.24,25.91,26.11,67300,23.9237473349416,23.9877390167699,23.6860639452937,23.8688973219459,73618.9433595813,0.0,1.0
2013-11-25,26.87,27.2,26.15,26.15,52600,24.5636641532243,24.8653392247005,23.9054639972764,23.9054639972764,57538.7283909953,0.0,1.0
2013-11-26,27.1,27.31,26.5101,26.83,62100,24.7739225363744,24.9658975818592,24.2346554919387,24.5270974778939,67930.7040509658,0.0,1.0
2013-11-27,27.9,27.92,26.99,27.14,44000,25.5052560429832,25.5235393806484,24.6733641792157,24.8104892117048,48131.255688285,0.0,1.0
2013-11-29,27.7,28.12,27.56,28.12,30800,25.322422666331,25.7063727573007,25.1944393026745,25.7063727573007,33691.8789817995,0.0,1.0
2013-12-02,26.42,27.8,26.41,27.72,83100,24.1522890557569,25.4138393546571,24.1431473869243,25.3407060039962,90902.4397203744,0.0,1.0
2013-12-03,26.87,26.95,25.551,26.33,67400,24.5636641532243,24.6367975038852,23.357878034203,24.0700140362634,73728.3325770548,0.0,1.0
2013-12-04,27.0,27.1,26.66,26.7,105300,24.6825058480483,24.7739225363744,24.3716891077395,24.40825578307,115186.845999464,0.0,1.0
2013-12-05,27.01,27.14,26.78,26.94,39000,24.6916475168809,24.8104892117048,24.4813891337308,24.6276558350526,42661.7948146162,0.0,1.0
2013-12-06,26.93,27.35,26.83,27.35,215100,24.61851416622,25.0024642571896,24.5270974778939,25.0024642571896,235296.206785229,0.0,1.0
2013-12-09,27.04,27.2,26.8601,27.02,63400,24.7190725233787,24.8653392247005,24.5546139010801,24.7007891857135,69352.7638781197,0.0,1.0
2013-12-10,26.81,27.1,26.61,26.9,70000,24.5088141402287,24.7739225363744,24.3259807635765,24.5910891597222,76572.4522313623,0.0,1.0
2013-12-11,26.42,27.02,26.29,26.94,81600,24.1522890557569,24.7007891857135,24.0334473609329,24.6276558350526,89261.6014582738,0.0,1.0
2013-12-12,26.3,26.72,26.19,26.39,90500,24.0425890297655,24.4265391207352,23.9420306726068,24.124864049259,98997.2418134044,0.0,1.0
2013-12-13,26.56,26.76,26.2,26.43,102600,24.2802724194134,24.4631057960656,23.9511723414394,24.1614307245895,112233.337127683,0.0,1.0
2013-12-16,26.86,27.0,26.59,26.6,91800,24.5545224843917,24.6825058480483,24.3076974259112,24.3168390947439,100419.301640558,0.0,1.0
2013-12-17,26.88,26.96,26.51,26.77,36500,24.5728058220569,24.6459391727178,24.2345640752504,24.4722474648982,39927.0643777819,0.0,1.0
2013-12-18,27.05,27.07,26.41,26.86,91300,24.7282141922113,24.7464975298766,24.1431473869243,24.5545224843917,99872.3555531914,0.0,1.0
2013-12-19,27.08,27.3299,26.8065,26.94,125400,24.7556391987092,24.9840895028361,24.5056145561373,24.6276558350526,137174.078711612,0.0,1.0
2013-12-20,27.36,27.48,27.0,27.21,162000,25.0116059260223,25.1213059520136,24.6825058480483,24.8744808935331,177210.532306867,0.0,1.0
2013-12-23,27.46,27.72,27.1704,27.48,80800,25.1030226143484,25.3407060039962,24.838279884956,25.1213059520136,88386.4877184868,0.0,1.0
2013-12-24,27.47,27.71,27.2625,27.58,51800,25.112164283181,25.3315643351636,24.9224746549043,25.2127226403397,56663.6146512081,0.0,1.0
2013-12-26,28.07,28.35,27.62,27.62,45600,25.6606644131376,25.9166311404507,25.2492893156701,25.2492893156701,49881.4831678589,0.0,1.0
2013-12-27,27.44,28.25,27.28,28.19,62400,25.0847392766831,25.8252144521246,24.9384725753614,25.7703644391289,68258.871703386,0.0,1.0
2013-12-30,27.19,27.54,27.17,27.45,34800,24.8561975558679,25.1761559650092,24.8379142182027,25.0938809455157,38067.4476807344,0.0,1.0
2013-12-31,27.14,27.52,27.08,27.25,64500,24.8104892117048,25.157872627344,24.7556391987092,24.9110475688635,70556.0452703269,0.0,1.0
2014-01-02,26.68,27.14,26.58,27.11,48000,24.3899724454047,24.8104892117048,24.2985557570786,24.783064205207,52506.82438722,0.0,1.0
2014-01-03,26.62,26.89,26.39,26.73,42400,24.3351224324091,24.5819474908896,24.124864049259,24.4356807895678,46381.0282087109,0.0,1.0
2014-01-06,26.71,26.83,26.3401,26.77,86500,24.4173974519026,24.5270974778939,24.0792471217843,24.4722474648982,94621.6731144692,0.0,1.0
2014-01-07,27.2,27.23,26.68,26.86,42500,24.8653392247005,24.8927642311983,24.3899724454047,24.5545224843917,46490.4174261843,0.0,1.0
2014-01-08,26.39,27.41,26.32,27.15,49300,24.124864049259,25.0573142701853,24.0608723674308,24.8196308805374,53928.8842143739,0.0,1.0
2014-01-09,26.28,26.61,25.7438,26.56,44200,24.0243056921003,24.3259807635765,23.5341294092958,24.2802724194134,48350.0341232317,0.0,1.0
2014-01-10,26.07,26.63,25.92,26.31,59300,23.8323306466155,24.3442641012417,23.6952056141263,24.0517306985982,64867.8059617113,0.0,1.0
2014-01-13,25.69,26.22,25.42,26.06,52100,23.4849472309763,23.9694556791047,23.2381221724958,23.8231889777829,56991.7823036283,0.0,1.0
2014-01-14,25.72,26.44,25.604,25.84,61100,23.5123722374741,24.1705723934221,23.4063288790159,23.6220722634655,66836.8118762322,0.0,1.0
2014-01-15,26.23,26.71,25.6,25.71,137100,23.9785973479373,24.4173974519026,23.4026722114828,23.5032305686415,149972.617155997,0.0,1.0
2014-01-16,26.0,26.19,25.22,26.16,70300,23.7683389647872,23.9420306726068,23.0552887958436,23.914605666109,76900.6198837826,0.0,1.0
2014-01-17,26.09,26.348,25.9,26.04,68800,23.8506139842807,24.0864690401621,23.6769222764611,23.8049056401177,75259.781621682,0.0,1.0
2014-01-21,26.25,26.42,25.88,26.18,57900,23.9968806856025,24.1522890557569,23.6586389387959,23.9328890037742,63336.356917084,0.0,1.0
2014-01-22,26.17,26.31,25.93,26.18,87800,23.9237473349416,24.0517306985982,23.704347282959,23.9328890037742,96043.7329416232,0.0,1.0
2014-01-23,26.06,26.11,25.085,25.09,231500,23.8231889777829,23.8688973219459,22.9318762666034,22.9364471010197,253236.038450863,0.0,1.0
2014-01-24,25.16,25.99,25.0,25.87,142500,23.000438782848,23.7591972959546,22.8541720815262,23.6494972699633,155879.634899559,0.0,1.0
2014-01-27,25.035,25.61,24.84,25.61,149300,22.8861679224403,23.4118138803154,22.7079053802044,23.4118138803154,163318.101687749,0.0,1.0
2014-01-28,25.63,25.68,24.98,24.99,116800,23.4300972179806,23.4758055621437,22.835888743861,22.8450304126936,127766.606008902,0.0,1.0
2014-01-29,25.15,26.114,25.05,25.39,122500,22.9912971140153,23.872553989479,22.8998804256892,23.210697165998,134001.791404884,0.0,1.0
2014-01-30,25.08,25.65,25.05,25.34,53000,22.9273054321871,23.4483805556459,22.8998804256892,23.1649888218349,57976.2852608886,0.0,1.0
2014-01-31,24.72,25.084,24.21,24.53,128700,22.5982053542131,22.9309620997201,22.13198024375,22.4245136463935,140783.922888233,0.0,1.0
2014-02-03,24.81,25.19,24.34,24.53,198000,22.6804803737066,23.0278637893458,22.2508219385739,22.4245136463935,216590.650597282,0.0,1.0
2014-02-04,25.0,25.13,24.63,24.83,100300,22.8541720815262,22.9730137763501,22.5159303347196,22.6987637113718,109717.385125795,0.0,1.0
2014-02-05,24.74,25.29,24.68,24.93,81700,22.6164886918783,23.1192804776719,22.5616386788826,22.7901803996979,89370.9906757473,0.0,1.0
2014-02-06,24.94,25.042,24.58,24.73,51900,22.7993220685305,22.8925670906231,22.4702219905565,22.6073470230457,56773.0038686816,0.0,1.0
2014-02-07,24.79,26.79,24.5,24.93,39900,22.6621970360414,24.4905308025635,22.3970886398957,22.7901803996979,43646.2977718765,0.0,1.0
2014-02-10,24.81,25.03,24.45,24.71,52800,22.6804803737066,22.881597088024,22.3513802957326,22.5890636853805,57757.5068259419,0.0,1.0
2014-02-11,25.14,25.38,24.67,24.74,55300,22.9821554451827,23.2015554971654,22.55249701005,22.6164886918783,60492.2372627764,0.0,1.0
2014-02-12,25.6,25.73,25.1,25.14,59300,23.4026722114828,23.5215139063067,22.9455887698523,22.9821554451827,64867.8059617113,0.0,1.0
2014-02-13,25.95,26.14,25.3,25.4,58900,23.7226306206242,23.8963223284438,23.1284221465045,23.2198388348306,64430.2490918177,0.0,1.0
2014-02-14,26.0,26.26,25.74,25.99,78500,23.7683389647872,24.0060223544351,23.5306555751394,23.7591972959546,85870.5357165994,0.0,1.0
2014-02-18,26.25,26.42,25.86,25.97,51000,23.9968806856025,24.1522890557569,23.6403556011307,23.7409139582894,55788.5009114212,0.0,1.0
2014-02-19,25.81,26.39,25.46,26.05,72200,23.5946472569676,24.124864049259,23.2746888478263,23.8140473089503,78979.0150157767,0.0,1.0
2014-02-20,26.12,26.19,25.35,25.76,60600,23.8780389907786,23.9420306726068,23.1741304906676,23.5489389128046,66289.865788865,0.0,1.0
2014-02-21,24.84,26.37,24.74,26.29,135800,22.7079053802044,24.1065807115938,22.6164886918783,24.0334473609329,148550.557328843,0.0,1.0
2014-02-24,25.03,25.25,24.75,24.91,50700,22.881597088024,23.0827138023414,22.6256303607109,22.7718970620327,55460.3332590011,0.0,1.0
2014-02-25,25.3,25.37,24.94,25.11,45900,23.1284221465045,23.1924138283328,22.7993220685305,22.9547304386849,50209.6508202791,0.0,1.0
2014-02-26,25.59,25.7775,25.31,25.37,40600,23.3935305426502,23.5649368332616,23.1375638153371,23.1924138283328,44412.0222941902,0.0,1.0
2014-02-27,25.83,25.85,25.37,25.44,43200,23.6129305946329,23.6312139322981,23.1924138283328,23.256405510161,47256.1419484978,0.0,1.0
2014-02-28,25.46,26.0,25.41,25.88,63000,23.2746888478263,23.7683389647872,23.2289805036632,23.6586389387959,68915.2070082261,0.0,1.0
2014-03-03,25.25,25.57,24.75,25.1,99500,23.0827138023414,23.375247204985,22.6256303607109,22.9455887698523,108842.271386008,0.0,1.0
2014-03-04,26.06,26.9,24.9075,25.6,89200,23.8231889777829,24.5910891597222,22.7696116448245,23.4026722114828,97575.1819862504,0.0,1.0
2014-03-05,25.99,26.37,25.69,26.06,84200,23.7591972959546,24.1065807115938,23.4849472309763,23.8231889777829,92105.7211125817,0.0,1.0
2014-03-06,26.17,26.19,25.85,26.14,20600,23.9237473349416,23.9420306726068,23.6312139322981,23.8963223284438,22534.1787995152,0.0,1.0
2014-03-07,26.05,26.41,25.87,26.37,47200,23.8140473089503,24.1431473869243,23.6494972699633,24.1065807115938,51631.7106474329,0.0,1.0
2014-03-10,26.06,26.2,25.66,26.07,74000,23.8231889777829,23.9511723414394,23.4575222244785,23.8323306466155,80948.0209302974,0.0,1.0
2014-03-11,26.24,26.43,25.85,26.0,78700,23.9877390167699,24.1614307245895,23.6312139322981,23.7683389647872,86089.314151546,0.0,1.0
2014-03-12,26.79,26.86,26.105,26.17,73000,24.4905308025635,24.5545224843917,23.8643264875296,23.9237473349416,79854.1287555635,0.0,1.0
2014-03-13,26.78,26.97,26.575,26.8,61200,24.4813891337308,24.6550808415504,24.2939849226623,24.4996724713961,66946.2010937056,0.0,1.0
2014-03-14,26.06,27.11,26.0,26.61,33000,23.8231889777829,24.783064205207,23.7683389647872,24.3259807635765,36098.4417662137,0.0,1.0
2014-03-17,26.14,26.21,25.98,26.21,31100,23.8963223284438,23.9603140102721,23.750055627122,23.9603140102721,34020.0466342196,0.0,1.0
2014-03-18,26.7,26.7,26.0265,26.14,29100,24.40825578307,24.40825578307,23.7925643871936,23.8963223284438,31832.262284752,0.0,1.0
2014-03-19,26.77,26.84,26.43,26.61,40800,24.4722474648982,24.5362391467265,24.1614307245895,24.3259807635765,44630.800729137,0.0,1.0
2014-03-20,26.61,27.1625,26.37,26.67,25600,24.3259807635765,24.8310579665782,24.1065807115938,24.3808307765721,28003.6396731839,0.0,1.0
2014-03-21,26.85,27.2,26.58,26.72,65400,24.5453808155591,24.8653392247005,24.2985557570786,24.4265391207352,71540.5482275872,0.0,1.0
2014-03-24,26.83,27.1,26.68,27.0,48000,24.5270974778939,24.7739225363744,24.3899724454047,24.6825058480483,52506.8243872199,0.0,1.0
2014-03-25,26.89,27.2,26.7,27.03,29000,24.5819474908896,24.8653392247005,24.40825578307,24.7099308545461,31722.8730672787,0.0,1.0
2014-03-26,26.59,27.04,26.4,27.04,55100,24.3076974259112,24.7190725233787,24.1340057180916,24.7190725233787,60273.4588278297,0.0,1.0
2014-03-27,26.59,26.95,26.385,26.6,79100,24.3076974259112,24.6367975038852,24.1202932148427,24.3168390947439,86526.8710214397,0.0,1.0
2014-03-28,26.16,27.12,26.12,26.55,24800,23.914605666109,24.7922058740396,23.8780389907786,24.2711307505808,27128.525933397,0.0,1.0
2014-03-31,26.79,26.9299,26.28,26.28,55900,24.4905308025635,24.6184227495317,24.0243056921003,24.0243056921003,61148.5725676164,0.0,1.0
2014-04-01,27.43,27.51,26.78,26.83,43100,25.0755976078505,25.1487309585114,24.4813891337308,24.5270974778939,47146.7527310246,0.0,1.0
2014-04-02,27.72,27.75,27.19,27.47,29600,25.3407060039962,25.3681310104941,24.8561975558679,25.112164283181,32379.208372119,0.0,1.0
2014-04-03,27.59,27.81,27.33,27.81,27000,25.2218643091723,25.4229810234897,24.9841809195244,25.4229810234897,29535.0887178112,0.0,1.0
2014-04-04,27.02,27.93,26.52,27.85,52400,24.7007891857135,25.5326810494811,24.243705744083,25.4595476988202,57319.9499560484,0.0,1.0
2014-04-07,26.43,26.94,26.02,26.82,36900,24.1614307245895,24.6276558350526,23.7866223024525,24.5179558090613,40364.6212476753,0.0,1.0
2014-04-08,26.66,27.02,26.1975,26.53,36700,24.3716891077395,24.7007891857135,23.9488869242313,24.2528474129156,40145.8428127286,0.0,1.0
2014-04-09,27.15,27.24,26.53,26.72,51300,24.8196308805374,24.9019059000309,24.2528474129156,24.4265391207352,56116.6685638414,0.0,1.0
2014-04-10,26.08,27.1,25.96,27.1,48200,23.8414723154481,24.7739225363744,23.7317722894568,24.7739225363744,52725.6028221667,0.0,1.0
2014-04-11,25.78,26.06,25.64,25.81,35600,23.5672222504698,23.8231889777829,23.4392388868133,23.5946472569676,38942.5614205215,0.0,1.0
2014-04-14,25.69,26.04,25.19,26.04,23800,23.4849472309763,23.8049056401177,23.0278637893458,23.8049056401177,26034.6337586632,0.0,1.0
2014-04-15,25.84,25.97,25.1,25.72,39900,23.6220722634655,23.7409139582894,22.9455887698523,23.5123722374741,43646.2977718765,0.0,1.0
2014-04-16,25.97,26.3,25.64,26.12,29900,23.7409139582894,24.0425890297655,23.4392388868133,23.8780389907786,32707.3760245391,0.0,1.0
2014-04-17,26.16,26.26,25.7,25.83,43700,23.914605666109,24.0060223544351,23.4940888998089,23.6129305946329,47803.0880358648,0.0,1.0
2014-04-21,26.19,26.31,25.9,25.952,42200,23.9420306726068,24.0517306985982,23.6769222764611,23.7244589543907,46162.2497737642,0.0,1.0
2014-04-22,26.49,26.58,25.99,26.2,104300,24.2162807375851,24.2985557570786,23.7591972959546,23.9511723414394,114092.95382473,0.0,1.0
2014-04-23,26.3,26.68,26.29,26.35,32600,24.0425890297655,24.3899724454047,24.0334473609329,24.0882973739286,35660.8848963203,0.0,1.0
2014-04-24,26.62,26.91,26.3,26.55,52300,24.3351224324091,24.6002308285548,24.0425890297655,24.2711307505808,57210.560738575,0.0,1.0
2014-04-25,26.46,27.0515,26.19,26.43,73800,24.1888557310873,24.7295854425362,23.9420306726068,24.1614307245895,80729.2424953507,0.0,1.0
2014-04-28,26.77,26.96,26.46,26.64,65300,24.4722474648982,24.6459391727178,24.1888557310873,24.3534057700743,71431.1590101139,0.0,1.0
2014-04-29,26.34,27.06,26.25,27.0,47700,24.079155705096,24.7373558610439,23.9968806856025,24.6825058480483,52178.6567347998,0.0,1.0
2014-04-30,26.49,26.77,26.0,26.37,67500,24.2162807375851,24.4722474648982,23.7683389647872,24.1065807115938,73837.7217945282,0.0,1.0
2014-05-01,26.13,26.49,25.73,26.49,70600,23.8871806596112,24.2162807375851,23.5215139063067,24.2162807375851,77228.7875362026,0.0,1.0
2014-05-02,26.12,26.8,25.96,26.1,35400,23.8780389907786,24.4996724713961,23.7317722894568,23.8597556531133,38723.7829855746,0.0,1.0
2014-05-05,26.05,26.19,25.77,25.88,34200,23.8140473089503,23.9420306726068,23.5580805816372,23.6586389387959,37411.1123758942,0.0,1.0
2014-05-06,25.85,26.38,25.65,25.9,55600,23.6312139322981,24.1157223804264,23.4483805556459,23.6769222764611,60820.4049151964,0.0,1.0
2014-05-07,25.87,25.92,25.5,25.78,75200,23.6860639452937,23.7318429633558,23.3472992116347,23.6036617127821,82133.6970335481,0.04,1.0
2014-05-08,26.05,26.39,25.65,25.65,60500,23.850868410317,24.1621657331388,23.4846362658208,23.4846362658208,66078.3067889583,0.0,1.0
2014-05-09,26.55,26.56,25.81,25.86,36200,24.3086585909373,24.3178143945497,23.6311291236193,23.6769081416813,39537.763731575,0.0,1.0
2014-05-12,27.58,27.72,26.133,26.7,63700,25.2517063630151,25.3798876135888,23.9268615803,24.4459956451234,69573.357726556,0.0,1.0
2014-05-13,27.41,27.6799,27.31,27.55,75800,25.0960577016042,25.3431728411031,25.0044996654802,25.2242389521779,82789.0190843477,0.0,1.0
2014-05-14,27.14,27.35,26.68,27.35,50300,24.8488510040693,25.0411228799298,24.4276840378986,25.0411228799298,54937.8319253651,0.0,1.0
2014-05-15,26.79,27.01,26.46,26.92,45800,24.5283978776351,24.729825557108,24.2262563584257,24.6474233245963,50022.9165443683,0.0,1.0
2014-05-16,26.85,26.91,26.47,26.73,45800,24.5833326993095,24.6382675209839,24.2354121620381,24.4734630559606,50022.9165443683,0.0,1.0
2014-05-19,27.4,27.48,26.7601,26.86,104100,25.0869018979918,25.1601483268911,24.501022024834,24.5924885029219,113698.375813728,0.0,1.0
2014-05-20,27.17,27.49,26.85,27.24,110600,24.8763184149065,25.1693041305035,24.5833326993095,24.9404090401933,120797.698030723,0.0,1.0
2014-05-21,27.56,27.75,27.17,27.17,122300,25.2333947557903,25.407355024426,24.8763184149065,24.8763184149065,133576.478021315,0.0,1.0
2014-05-22,29.84,30.03,27.72,27.72,194700,27.3209179794188,27.4948782480545,25.3798876135888,25.3798876135888,212652.005484466,0.0,1.0
2014-05-23,30.3,30.98,29.59,30.12,170800,27.7420849455895,28.3646795912331,27.0920228891087,27.5772804805662,186548.343794282,0.0,1.0
2014-05-27,29.94,30.9,29.59,30.5,90200,27.4124760155429,28.2914331623338,27.0920228891087,27.9252010178376,98516.7483035376,0.0,1.0
2014-05-28,29.04,30.25,28.94,29.8,116400,26.5884536904264,27.6963059275275,26.4968956543023,27.2842947649692,127132.477855119,0.0,1.0
2014-05-29,28.96,29.33,28.1435,29.06,38200,26.5152072615271,26.8539719951861,25.7676358965742,26.6067652976512,41722.1705675736,0.0,1.0
2014-05-30,28.16,29.08,28.1,29.05,110600,25.7827429725347,26.625076904876,25.7278081508602,26.5976094940388,120797.698030723,0.0,1.0
2014-06-02,28.82,28.92,27.7,28.17,165700,26.3870260109534,26.4785840470775,25.361576006364,25.7918987761471,180978.106362486,0.0,1.0
2014-06-03,28.23,29.0,28.18,28.73,98000,25.8468335978215,26.5518304759767,25.8010545797595,26.3046237784418,107035.934963932,0.0,1.0
2014-06-04,28.21,28.41,27.95,28.17,97300,25.8285219905967,26.0116380628448,25.5904710966741,25.7918987761471,106271.392571333,0.0,1.0
2014-06-05,28.89,29.14,27.56,28.35,92100,26.4511166362403,26.6800117265504,25.2333947557903,25.9567032411704,100591.934797736,0.0,1.0
2014-06-06,29.12,29.29,28.91,29.14,158600,26.6617001193256,26.8173487807365,26.4694282434651,26.6800117265504,173223.46209469,0.0,1.0
2014-06-09,29.73,30.0,29.22,29.22,82900,27.2202041396824,27.4674108372173,26.7532581554497,26.7532581554497,90543.6633521425,0.0,1.0
2014-06-10,29.29,29.86,29.13,29.72,48200,26.8173487807365,27.3392295866436,26.670855922938,27.21104833607,52644.2047475667,0.0,1.0
2014-06-11,28.66,29.19,28.46,29.19,41900,26.2405331531549,26.7257907446125,26.0574170809068,26.7257907446125,45763.3232141711,0.0,1.0
2014-06-12,28.17,28.6,28.0,28.6,36300,25.7918987761471,26.1855983314805,25.6362501147362,26.1855983314805,39646.9840733748,0.0,1.0
2014-06-13,27.66,28.28,27.51,28.28,46800,25.3249527919144,25.8926126158835,25.1876157377283,25.8926126158835,51115.1199623676,0.0,1.0
2014-06-16,27.42,27.53,27.23,27.53,55500,25.1052135052166,25.2059273449531,24.9312532365809,25.2059273449531,60617.2896989617,0.0,1.0
2014-06-17,28.21,28.2799,27.36,27.46,102500,25.8285219905967,25.8925210578474,25.0502786835422,25.1418367196663,111950.850344929,0.0,1.0
2014-06-18,28.45,28.5192,27.96,28.27,60100,26.0482612772944,26.1116194382923,25.5996269002865,25.8834568122711,65641.4254217585,0.0,1.0
2014-06-19,28.5,28.75,28.32,28.41,35400,26.0940402953565,26.3229353856666,25.9292358303332,26.0116380628448,38664.0009971754,0.0,1.0
2014-06-20,28.08,28.65,28.0,28.65,147400,25.7094965436354,26.2313773495425,25.6362501147362,26.2313773495425,160990.783813098,0.0,1.0
2014-06-23,27.43,27.99,27.09,27.99,76800,25.114369308829,25.6270943111238,24.8030719860072,25.6270943111238,83881.222502347,0.0,1.0
2014-06-24,27.2,28.055,27.1,27.48,66000,24.9037858257437,25.6866070346044,24.8122277896196,25.1601483268911,72085.4255879544,0.0,1.0
2014-06-25,27.32,27.6476,26.89,27.0,74000,25.0136554690926,25.313599595435,24.6199559137591,24.7206697534956,80823.0529319487,0.0,1.0
2014-06-26,27.2,27.35,26.8,27.35,53200,24.9037858257437,25.0411228799298,24.5375536812475,25.0411228799298,58105.2218375632,0.0,1.0
2014-06-27,27.06,27.3,26.99,27.01,131500,24.77560457517,24.9953438618678,24.7115139498832,24.729825557108,143624.749466909,0.0,1.0
2014-06-30,27.05,27.141,26.9,27.06,81600,24.7664487715576,24.8497665844305,24.6291117173715,24.77560457517,89123.7989087436,0.0,1.0
2014-07-01,28.15,28.33,27.14,27.28,113700,25.7735871689223,25.9383916339456,24.8488510040693,24.9770322546429,124183.528626521,0.0,1.0
2014-07-02,28.52,28.865,27.3,28.21,169900,26.1123519025813,26.4282271272093,24.9953438618678,25.8285219905967,185565.360718082,0.0,1.0
2014-07-03,28.66,29.05,28.56,28.71,33700,26.2405331531549,26.5976094940388,26.1489751170309,26.286312171217,36807.2551865768,0.0,1.0
2014-07-07,28.24,28.74,28.06,28.52,144900,25.8559894014339,26.3137795820542,25.6911849364106,26.1123519025813,158260.2752681,0.0,1.0
2014-07-08,27.8,28.15,27.445,28.07,85600,25.4531340424881,25.7735871689223,25.1281030142476,25.700340740023,93492.6125807406,0.0,1.0
2014-07-09,27.45,28.03,27.337,27.87,38800,25.1326809160538,25.6637175255734,25.0292203352337,25.5172246677749,42377.4926183732,0.0,1.0
2014-07-10,26.93,27.37,26.6201,27.05,56600,24.6565791282087,25.0594344871546,24.3728407742603,24.7664487715576,61818.713458761,0.0,1.0
2014-07-11,26.86,26.93,26.65,26.8,43000,24.5924885029219,24.6565791282087,24.4002166270614,24.5375536812475,46964.7469739703,0.0,1.0
2014-07-14,27.05,27.1,26.85,26.99,60800,24.7664487715576,24.8122277896196,24.5833326993095,24.7115139498832,66405.967814358,0.0,1.0
2014-07-15,26.91,27.16,26.74,27.05,51100,24.6382675209839,24.8671626112941,24.482618859573,24.7664487715576,55811.5946597647,0.0,1.0
2014-07-16,26.79,27.19,26.7,27.04,47400,24.5283978776351,24.8946300221313,24.4459956451234,24.7572929679452,51770.4420131671,0.0,1.0
2014-07-17,26.27,26.77,26.09,26.63,91100,24.05229608979,24.5100862704103,23.8874916247667,24.3819050198366,99499.7313797368,0.0,1.0
2014-07-18,26.58,26.71,25.943,26.15,80600,24.3361260017745,24.4551514487358,23.7529013116643,23.9424264464411,88031.5954907444,0.0,1.0
2014-07-21,26.63,26.75,26.12,26.44,38500,24.3819050198366,24.4917746631854,23.9149590356039,24.2079447512009,42049.8315929733,0.0,1.0
2014-07-22,26.65,27.05,26.63,26.71,40700,24.4002166270614,24.7664487715576,24.3819050198366,24.4551514487358,44452.6791125718,0.0,1.0
2014-07-23,26.76,26.87,26.36,26.65,32900,24.5009304667979,24.6016443065343,24.1346983223016,24.4002166270614,35933.4924521772,0.0,1.0
2014-07-24,26.5,27.12,26.32,26.68,52100,24.2628795728753,24.8305393968445,24.098075107852,24.4276840378986,56903.798077764,0.0,1.0
2014-07-25,25.67,26.21,25.62,26.21,120100,23.5029478730456,23.9973612681155,23.4571688549836,23.9973612681155,131173.630501717,0.0,1.0
2014-07-28,25.48,25.66,25.2,25.66,41900,23.3289876044099,23.4937920694332,23.0726251032625,23.4937920694332,45763.323214171,0.0,1.0
2014-07-29,25.41,25.57,25.25,25.44,30300,23.2648969791231,23.4113898369216,23.1184041213246,23.2923643899603,33093.763565379,0.0,1.0
2014-07-30,25.66,25.92,25.16,25.51,51300,23.4937920694332,23.7318429633558,23.0360018888129,23.3564550152471,56030.0353433646,0.0,1.0
2014-07-31,23.25,24.5,22.555,24.25,233800,21.2872433988434,22.4317188503941,20.6509150477812,22.202823760084,255357.159128239,0.0,1.0
2014-08-01,23.16,23.57,22.86,23.36,130000,21.2048411663318,21.5802291144404,20.9301670579596,21.3879572385799,141986.44433991,0.0,1.0
2014-08-04,23.62,23.71,23.18,23.2,114000,21.6260081325024,21.7084103650141,21.2231527735566,21.2414643807814,124511.189651921,0.0,1.0
2014-08-05,23.88,23.895,23.358,23.44,102500,21.864059026425,21.8777927318436,21.3861260778574,21.4612036674791,111950.850344929,0.0,1.0
2014-08-06,24.06,24.33,23.681,23.73,91500,22.0654867058979,22.3131043871362,21.7179048496413,21.7628428732734,99770.7428502613,0.04,1.0
2014-08-07,24.36,24.43,24.0,24.16,82600,22.3406174628293,22.4048146394466,22.0104605545116,22.1571969582084,90066.266223296,0.0,1.0
2014-08-08,24.42,24.75,24.24,24.34,69500,22.3956436142156,22.6982874468401,22.2305651600568,22.3222754123672,75782.1489409088,0.0,1.0
2014-08-11,24.68,24.95,24.5,24.5,33000,22.6340902702228,22.8817079514611,22.469011816064,22.469011816064,35982.8908640287,0.0,1.0
2014-08-12,24.6,24.846,24.45,24.5,53500,22.5607220683744,22.7863292890582,22.4231566899087,22.469011816064,58335.8988250162,0.0,1.0
2014-08-13,24.765,24.9,24.53,24.69,30700,22.7120439846867,22.8358528253058,22.4965248917571,22.6432612954538,33474.9924098691,0.0,1.0
2014-08-14,24.76,24.81,24.56,24.69,32700,22.7074584720712,22.7533135982264,22.5240379674502,22.6432612954538,35655.7736743556,0.0,1.0
2014-08-15,24.53,24.98,24.0,24.98,58600,22.4965248917571,22.9092210271542,22.0104605545116,22.9092210271542,63896.891049457,0.0,1.0
2014-08-18,25.19,25.21,24.82,24.86,29900,23.1018125570062,23.1201546074683,22.7624846234574,22.7991687243816,32602.6799040744,0.0,1.0
2014-08-19,25.0,25.255,24.9,25.11,28600,22.9275630776163,23.161424221008,22.8358528253058,23.0284443551578,31185.1720821582,0.0,1.0
2014-08-20,24.8,24.93,24.57,24.93,40300,22.7441425729954,22.863365900999,22.5332089926813,22.863365900999,43942.7424794046,0.0,1.0
2014-08-21,24.99,25.09,24.4201,24.85,66800,22.9183920523852,23.0101023046957,22.3957353244679,22.7899976991506,72838.0942338521,0.0,1.0
2014-08-22,24.85,25.02,23.852,24.9,33000,22.7899976991506,22.9459051280784,21.8747293810921,22.8358528253058,35982.8908640286,0.0,1.0
2014-08-25,25.05,25.16,24.672,25.07,58700,22.9734182037715,23.074299481313,22.626753450038,22.9917602542336,64005.9301126813,0.0,1.0
2014-08-26,25.2,25.32,24.934,25.08,30800,23.1109835822372,23.2210358850098,22.8670343110914,23.0009312794647,33584.0314730934,0.0,1.0
2014-08-27,25.85,26.1,24.932,25.32,105900,23.7071002222552,23.9363758530314,22.8652001060452,23.2210358850098,115472.367954565,0.0,1.0
2014-08-28,25.32,25.8,25.25,25.8,29100,23.2210358850098,23.6612450961,23.1568387083924,23.6612450961,31730.3673982798,0.0,1.0
2014-08-29,25.06,25.37,24.68,25.35,64400,22.9825892290026,23.266891011165,22.6340902702228,23.2485489607029,70221.156716468,0.0,1.0
2014-09-02,25.48,25.61,25.035,25.22,44000,23.3677722887065,23.4869956167101,22.959661665925,23.1293256326993,47977.1878187049,0.0,1.0
2014-09-03,25.18,25.82,25.1,25.64,28700,23.0926415317751,23.6795871465621,23.0192733299268,23.5145086924033,31294.2111453825,0.0,1.0
2014-09-04,25.41,25.65,25.22,25.29,22300,23.3035751120892,23.5236797176343,23.1293256326993,23.1935228093166,24315.7110990254,0.0,1.0
2014-09-05,25.28,25.45,25.04,25.29,19800,23.1843517840856,23.3402592130134,22.9642471785405,23.1935228093166,21589.7345184172,0.0,1.0
2014-09-08,25.3,25.42,25.05,25.19,38700,23.2026938345477,23.3127461373202,22.9734182037715,23.1018125570062,42198.1174678154,0.0,1.0
2014-09-09,25.15,25.3698,24.75,25.18,72500,23.065128456082,23.2667075906604,22.6982874468401,23.0926415317751,79053.3208376387,0.0,1.0
2014-09-10,25.16,25.27,24.93,25.08,34000,23.074299481313,23.1751807588545,22.863365900999,23.0009312794647,37073.281496272,0.0,1.0
2014-09-11,25.44,25.46,24.72,25.09,55000,23.3310881877823,23.3494302382444,22.670774371147,23.0101023046957,59971.4847733812,0.0,1.0
2014-09-12,24.96,25.5,24.5075,25.5,106100,22.8908789766921,23.3861143391686,22.4758900849872,23.3861143391686,115690.446081013,0.0,1.0
2014-09-15,24.11,24.94,23.92,24.83,137700,22.1113418320531,22.87253692623,21.9370923526633,22.7716556486885,150146.790059902,0.0,1.0
2014-09-16,24.26,24.42,24.0,24.12,106300,22.2489072105188,22.3956436142156,22.0104605545116,22.1205128572842,115908.524207462,0.0,1.0
2014-09-17,24.15,24.36,24.03,24.32,82900,22.1480259329773,22.3406174628293,22.0379736302048,22.3039333619051,90393.3834129691,0.0,1.0
2014-09-18,24.08,24.28,23.99,24.2,103000,22.08382875636,22.2672492609809,22.0012895292806,22.1938810591326,112310.235121059,0.0,1.0
2014-09-19,24.03,24.32,23.78,24.1,150800,22.0379736302048,22.3039333619051,21.8086979994286,22.1021708068221,164430.907342288,0.0,1.0
2014-09-22,24.01,24.18,23.79,23.94,128800,22.0196315797427,22.1755390086705,21.8178690246597,21.9554344031254,140442.313432936,0.0,1.0
2014-09-23,23.22,24.25,23.14,23.87,138500,21.29512058649,22.2397361852878,21.2217523846416,21.891237226508,151019.102565696,0.0,1.0
2014-09-24,22.6,23.32,22.47,23.32,145657,20.7265170221651,21.3868308388005,20.6072936941615,21.3868308388005,158823.028320661,0.0,1.0
2014-09-25,22.46,22.85,22.11,22.62,111710,20.5981226689305,20.9557926529413,20.2771367858438,20.7448590726272,121807.537527898,0.0,1.0
2014-09-26,22.5,22.645,22.39,22.49,55312,20.6348067698547,20.7677866357048,20.5339254923131,20.6256357446236,60311.6866506409,0.0,1.0
2014-09-29,22.45,22.52,22.16,22.19,46971,20.5889516436994,20.6531488203168,20.3229919119991,20.3505049876922,51216.7383870998,0.0,1.0
2014-09-30,21.99,22.5,21.99,22.41,94465,20.1670844830713,20.6348067698547,20.1670844830713,20.5522675427752,103003.751074863,0.0,1.0
2014-10-01,21.65,22.07,21.6,22.02,82387,19.8552696252157,20.2404526849197,19.8094144990605,20.1945975587644,89834.0130186282,0.0,1.0
2014-10-02,21.94,22.125,21.66,21.66,41501,20.1212293569161,20.2908933236904,19.8644406504468,19.8644406504468,45252.3016287288,0.0,1.0
2014-10-03,21.86,22.22,21.77,22.22,75043,20.0478611550677,20.3780180633854,19.9653219279883,20.3780180633854,81826.1842154333,0.0,1.0
2014-10-06,21.87,22.23,21.37,21.83,75474,20.0570321802987,20.3871890886164,19.5984809187464,20.0203480793745,82296.1425779304,0.0,1.0
2014-10-07,20.59,21.64,20.54,21.64,81340,18.8831409507248,19.8460985999847,18.8372858245695,19.8460985999847,88692.3740266693,0.0,1.0
2014-10-08,21.39,21.47,20.26,20.53,58363,19.6168229692085,19.6901911710569,18.5804971181002,18.8281147993385,63638.4684696153,0.0,1.0
2014-10-09,20.6,21.3,20.57,21.3,82483,18.8923119759558,19.5342837421291,18.8647989002627,19.5342837421291,89938.6905193236,0.0,1.0
2014-10-10,20.43,21.04,20.31,20.46,50997,18.736404547028,19.2958370861219,18.6263522442555,18.7639176227212,55606.6510725113,0.0,1.0
2014-10-13,20.47,20.83,20.155,20.54,115078,18.7730886479522,19.1032455562699,18.4842013531743,18.8372858245695,125479.973177294,0.0,1.0
2014-10-14,20.95,21.51,20.61,20.71,56687,19.2132978590424,19.7268752719811,18.9014830011869,18.9931932534973,61810.9737699757,0.0,1.0
2014-10-15,20.77,21.03,20.21,20.56,84886,19.0482194048836,19.2866660608908,18.534641991945,18.8556278750316,92558.8992086042,0.0,1.0
2014-10-16,21.17,21.28,20.44,20.44,57740,19.4150604141255,19.515941691667,18.7455755722591,18.7455755722591,62959.1551057277,0.0,1.0
2014-10-17,21.01,21.49,20.78,21.49,51610,19.2683240104287,19.708533221519,19.0573904301147,19.708533221519,56275.0605300764,0.0,1.0
2014-10-20,21.38,21.42,20.66,20.86,53100,19.6076519439774,19.6443360449016,18.9473381273421,19.130758631963,57899.742572119,0.0,1.0
2014-10-21,21.81,22.71,21.46,21.46,43297,20.0020060289124,20.8273982997066,19.6810201458258,19.6810201458258,47210.643204238,0.0,1.0
2014-10-22,21.9,22.14,21.8,21.84,54794,20.0845452559919,20.304649861537,19.9928350036814,20.0295191046056,59746.8643031389,0.0,1.0
2014-10-23,22.3,22.455,20.715,22.25,98202,20.4513862652337,20.5935371563149,18.9977787661129,20.4055311390785,107078.540867556,0.0,1.0
2014-10-24,25.52,25.52,25.52,25.52,164547,23.4044563896307,23.4044563896307,23.4044563896307,23.4044563896307,179420.507363737,0.0,1.0
2014-10-27,27.04,27.298,25.26,25.67,137462,24.7984522247498,25.0350646757108,23.1660097336235,23.5420217680964,149887.277089427,0.0,1.0
2014-10-28,28.49,28.94,26.86,27.29,243785,26.1282508832515,26.5409470186486,24.6333737705909,25.0277278555259,265820.880281431,0.0,1.0
2014-10-29,28.09,28.76,27.93,28.42,92086,25.7614098740097,26.3758685644898,25.6146734703129,26.0640537066342,100409.711760756,0.0,1.0
2014-10-30,28.05,28.53,25.52,27.9,177485,25.7247257730855,26.1649349841757,23.4044563896307,25.5871603946198,193527.981363701,0.0,1.0
2014-10-31,28.45,28.75,27.87,28.74,150519,26.0915667823273,26.3666975392587,25.5596473189266,26.3575265140277,164124.507574628,0.0,1.0
2014-11-03,28.86,28.925,28.22,28.45,82863,26.4675788168002,26.527190480802,25.8806332020133,26.0915667823273,90353.0389595761,0.0,1.0
2014-11-04,29.14,29.17,28.76,28.8,46431,26.7243675232695,26.7518805989627,26.3758685644898,26.412552665414,50627.9274456884,0.0,1.0
2014-11-05,28.74,29.25,28.65,29.24,73923,26.3942106149519,26.8625838722109,26.3115565107297,26.8534000828529,80492.9175944545,0.04,1.0
2014-11-06,29.28,29.33,28.82,28.84,50707,26.890135240285,26.9360541870751,26.467680929816,26.4860485085321,55213.5921494259,0.0,1.0
2014-11-07,28.64,29.18,28.49,29.18,48891,26.3023727213717,26.7982973467048,26.1646158810013,26.7982973467048,53236.1948799491,0.0,1.0
2014-11-10,29.19,29.21,28.63,28.63,37748,26.8074811360628,26.8258487147789,26.2931889320136,26.2931889320136,41102.8591014363,0.0,1.0
2014-11-11,29.03,29.29,28.91,29.21,57072,26.6605405063345,26.899319029643,26.5503350340382,26.8258487147789,62144.28246893,0.0,1.0
2014-11-12,29.56,29.69,28.8,28.8,59874,27.1472813423096,27.2666706039638,26.4493133511,26.4493133511,65195.3106347195,0.0,1.0
2014-11-13,28.74,29.59,28.47,29.51,34041,26.3942106149519,27.1748327103836,26.1462483022853,27.1013623955195,37066.3989263534,0.0,1.0
2014-11-14,28.91,29.13,28.49,28.67,48996,26.5503350340382,26.7523783999147,26.1646158810013,26.3299240894457,53350.5267705302,0.0,1.0
2014-11-17,28.28,28.96,28.25,28.96,48936,25.9717563044829,26.5962539808283,25.9442049364088,26.5962539808283,53285.1942616267,0.0,1.0
2014-11-18,28.49,29.0,28.37,28.45,71164,26.1646158810013,26.6329891382604,26.0544104087051,26.1278807235693,77488.711060046,0.0,1.0
2014-11-19,27.73,28.83,27.105,28.5,73083,25.4666478897918,26.4768647191741,24.8926610549155,26.1737996703594,79578.2624698067,0.0,1.0
2014-11-20,28.28,28.34,27.5,27.54,64031,25.9717563044829,26.026859040631,25.2554207345573,25.2921558919894,69721.764626578,0.0,1.0
2014-11-21,27.63,28.79,27.54,28.79,84464,25.3748099962116,26.440129561742,25.2921558919894,26.440129561742,91970.7505336364,0.0,1.0
2014-11-24,28.13,28.15,27.59,27.77,62619,25.8339994641126,25.8523670428286,25.3380748387795,25.5033830472238,68184.2729170509,0.0,1.0
2014-11-25,27.92,28.57,27.89,28.11,40392,25.6411398875942,26.2380861958655,25.6135885195201,25.8156318853966,43981.8449937801,0.0,1.0
2014-11-26,27.75,28.02,27.645,27.85,48884,25.4850154685078,25.7329777811744,25.3885856802486,25.576853362088,53228.5727539104,0.0,1.0
2014-11-28,26.71,27.81,26.6,27.68,36504,24.5299013752736,25.5401182046559,24.4288796923354,25.4207289430017,39748.2984168388,0.0,1.0
2014-12-01,26.03,26.7,25.82,26.7,52370,23.9054036989282,24.5207175859156,23.7125441224098,24.5207175859156,57024.391521199,0.0,1.0
2014-12-02,26.77,26.93,25.572,26.08,52748,24.5850041114218,24.7319447411501,23.4847861463309,23.9513226457183,57435.9863272904,0.0,1.0
2014-12-03,27.46,27.6,26.54,26.71,54225,25.2186855771252,25.3472586281375,24.3737769561873,24.5299013752736,59044.2549214629,0.0,1.0
2014-12-04,27.12,27.83,27.07,27.3,47739,24.9064367389525,25.558485783372,24.8605177921624,25.0717449473969,51981.8107090035,0.0,1.0
2014-12-05,27.57,27.99,27.08,27.09,36321,25.3197072600634,25.7054264131003,24.8697015815204,24.8788853708784,39549.0342646834,0.0,1.0
2014-12-08,26.67,27.84,26.48,27.57,69669,24.4931662178416,25.56766957273,24.3186742200392,25.3197072600634,75860.8427132022,0.0,1.0
2014-12-09,27.36,27.45,26.3,26.47,88945,25.126847683545,25.2095017877672,24.1533660115948,24.3094904306811,96850.0000735734,0.0,1.0
2014-12-10,26.27,27.34,26.11,27.17,68959,24.1258146435207,25.108480104829,23.9788740137924,24.9523556857426,75087.7413578453,0.0,1.0
2014-12-11,26.37,26.71,26.3,26.48,48473,24.2176525371009,24.5299013752736,24.1533660115948,24.3186742200392,52781.0450679221,0.0,1.0
2014-12-12,25.59,26.5,25.38,25.93,45027,23.5013169671753,24.3370417987552,23.3084573906569,23.813565805348,49028.7813065691,0.0,1.0
2014-12-15,25.55,26.48,25.5,26.48,31904,23.4645818097432,24.3186742200392,23.4186628629531,24.3186742200392,34739.4727342435,0.0,1.0
2014-12-16,25.75,26.48,25.56,25.56,42157,23.6482575969036,24.3186742200392,23.4737655991012,23.4737655991012,45903.7096306891,0.0,1.0
2014-12-17,26.75,26.83,25.56,25.75,52184,24.5666365327057,24.6401068475699,23.4737655991012,23.6482575969036,56821.8607435984,0.0,1.0
2014-12-18,27.36,27.8,26.9,27.21,55484,25.126847683545,25.5309344152979,24.704393373076,24.9890908431747,60415.1487332862,0.0,1.0
2014-12-19,27.4,27.49,27.14,27.29,150098,25.1635828409771,25.2462369451993,24.9248043176685,25.0625611580389,163437.982023084,0.0,1.0
2014-12-22,27.34,27.95,26.8901,27.43,25337,25.108480104829,25.6686912556682,24.6953014216116,25.1911342090511,27588.8296347645,0.0,1.0
2014-12-23,27.84,28.18,26.575,26.575,30490,25.56766957273,25.8799184109027,24.4059202189404,24.4059202189404,33199.8032744196,0.0,1.0
2014-12-24,27.71,28.0,27.23,27.85,17777,25.4482803110757,25.7146102024583,25.0074584218907,25.576853362088,19356.933512934,0.0,1.0
2014-12-26,28.09,28.3,27.63,27.84,16309,25.7972643066805,25.990123883199,25.3748099962116,25.56766957273,17758.4647950971,0.0,1.0
2014-12-29,28.28,28.49,27.9,28.02,27617,25.9717563044829,26.1646158810013,25.6227723088781,25.7329777811744,30071.4649730944,0.0,1.0
2014-12-30,28.15,28.28,27.88,28.28,20899,25.8523670428286,25.9717563044829,25.6044047301621,25.9717563044829,22756.4017262085,0.0,1.0
2014-12-31,28.04,28.375,27.84,28.18,43080,25.7513453598904,26.0590023033841,25.56766957273,25.8799184109027,46908.7413926532,0.0,1.0
2015-01-02,27.79,28.33,27.25,28.33,33173,25.5217506259399,26.017675251273,25.0258260006068,26.017675251273,36121.2552975507,0.0,1.0
2015-01-05,27.16,28.09,26.82,27.79,46116,24.9431718963846,25.7972643066805,24.6309230582119,25.5217506259399,50214.5663431661,0.0,1.0
2015-01-06,25.75,27.12,25.55,27.12,72627,23.6482575969036,24.9064367389525,23.4645818097432,24.9064367389525,79081.7354021409,0.0,1.0
2015-01-07,25.93,25.94,25.11,25.89,75289,23.813565805348,23.822749594706,23.0604950779903,23.7768306479159,81980.3210471558,0.0,1.0
2015-01-08,26.29,26.46,25.85,26.18,46501,24.1441822222368,24.3003066413231,23.7400954904838,24.0431605392985,50633.7832752963,0.0,1.0
2015-01-09,26.01,26.62,25.9201,26.39,44789,23.8870361202122,24.4472472710515,23.8044738538836,24.236020115817,48769.6290212522,0.0,1.0
2015-01-12,25.56,26.33,25.01,25.99,44003,23.4737655991012,24.1809173796688,22.9686571844101,23.8686685414961,47913.7731546175,0.0,1.0
2015-01-13,25.67,26.21,24.8203,25.9,33154,23.5747872820395,24.0707119073726,22.7944407002884,23.786014437274,36100.5666697313,0.0,1.0
2015-01-14,25.2,25.4336,24.53,25.29,17290,23.1431491822125,23.3576825016159,22.5278352952251,23.2258032864347,18826.6513156679,0.0,1.0
2015-01-15,24.97,25.33,24.54,25.33,101579,22.931922026978,23.2625384438668,22.5370190845831,23.2625384438668,110606.848698336,0.0,1.0
2015-01-16,25.65,25.86,24.76,24.88,125006,23.5564197033234,23.7492792798419,22.7390624504596,22.8492679227558,136115.926799675,0.0,1.0
2015-01-20,26.4,27.1,25.486,25.77,71184,24.245203905175,24.8880691602365,23.4058055578519,23.6666251756197,77510.4885630136,0.0,1.0
2015-01-21,25.88,26.7299,25.43,26.3,41411,23.7676468585579,24.5481771160961,23.354376337447,24.1533660115948,45091.4087699899,0.0,1.0
2015-01-22,26.38,26.69,25.69,26.2,104133,24.226836326459,24.5115337965576,23.5931548607555,24.0615281180146,113387.835827325,0.0,1.0
2015-01-23,26.23,26.66,25.8,26.41,58910,24.0890794860886,24.4839824284835,23.6941765436937,24.254387694533,64145.6349916715,0.0,1.0
2015-01-26,26.42,26.71,26.025,26.5,72925,24.263571483891,24.5299013752736,23.9008118042492,24.3370417987552,79406.2201963612,0.0,1.0
2015-01-27,25.77,26.25,25.4338,25.88,81565,23.6666251756197,24.1074470648047,23.357866177403,23.7676468585579,88814.1014784531,0.0,1.0
2015-01-28,25.59,26.7,25.302,25.98,116955,23.5013169671753,24.5207175859156,23.2368238336643,23.8594847521381,127349.392979985,0.0,1.0
2015-01-29,25.77,26.2997,22.9,22.99,70300,23.6666251756197,24.153090497914,21.0308776298677,21.1135317340899,76547.9229318366,0.0,1.0
2015-01-30,25.05,25.95,24.74,25.63,72371,23.0053923418422,23.8319333840641,22.7206948717435,23.5380521246074,78802.9833641529,0.0,1.0
2015-02-02,25.76,26.04,25.07,25.22,53935,23.6574413862617,23.9145874882862,23.0237599205582,23.1615167609285,58728.4811284296,0.0,1.0
2015-02-03,26.01,26.2,25.61,26.01,97928,23.8870361202122,24.0615281180146,23.5196845458913,23.8870361202122,106631.365531563,0.0,1.0
2015-02-04,25.63,26.106,25.495,25.77,38501,23.5747872820395,24.0126179003091,23.4506126319,23.7035609932952,41857.4563661824,0.04,1.0
2015-02-05,25.94,26.12,25.8,25.93,34137,23.8599290712487,24.0254952714347,23.7311553599929,23.8507309490161,37113.0097392891,0.0,1.0
2015-02-06,25.75,26.41,25.66,26.0,74579,23.6851647488301,24.2922408161788,23.6023816487371,23.915117804644,81080.6794195872,0.0,1.0
2015-02-09,26.21,26.69,25.67,25.74,66568,24.1082783715277,24.5497882386903,23.6115797709697,23.6759666265976,72371.2930932711,0.0,1.0
2015-02-10,25.89,26.36,25.6,26.36,27662,23.8139384600859,24.246250205016,23.5471929153418,24.246250205016,30073.5294668019,0.0,1.0
2015-02-11,25.54,25.86,25.33,25.86,21488,23.4920041819465,23.7863440933882,23.2988436150628,23.7863440933882,23361.2898988735,0.0,1.0
2015-02-12,25.89,25.98,25.37,25.73,34992,23.8139384600859,23.8967215601789,23.335636103993,23.666768504365,38042.5472887836,0.0,1.0
2015-02-13,25.86,26.3,25.76,25.96,24458,23.7863440933882,24.1910614716207,23.6943628710627,23.8783253157138,26590.2098076438,0.0,1.0
2015-02-17,25.57,25.85,25.36,25.81,42573,23.5195985486441,23.7771459711557,23.3264379817605,23.7403534822255,46284.4468943011,0.0,1.0
2015-02-18,25.78,25.92,25.37,25.37,22151,23.7127591155278,23.8415328267836,23.335636103993,23.335636103993,24082.0891916394,0.0,1.0
2015-02-19,25.79,25.9099,25.57,25.64,19414,23.7219572377604,23.8322427233287,23.5195985486441,23.583985404272,21106.4818548366,0.0,1.0
2015-02-20,25.71,25.75,25.14,25.7,44611,23.6483722598999,23.6851647488301,23.1240792926443,23.6391741376674,48500.1165152013,0.0,1.0
2015-02-23,25.83,26.25,25.19,25.61,45764,23.7587497266906,24.1450708604579,23.170069903807,23.5563910375744,49753.6332339932,0.0,1.0
2015-02-24,26.4,26.5,26.04,26.04,29460,24.2830426939462,24.3750239162718,23.9519102935742,23.9519102935742,32028.2762667914,0.0,1.0
2015-02-25,26.6,26.65,26.26,26.47,44508,24.4670051385973,24.5129957497601,24.1542689826905,24.3474295495741,48388.1371378939,0.0,1.0
2015-02-26,26.65,26.83,26.5,26.64,31155,24.5129957497601,24.6785619499461,24.3750239162718,24.5037976275276,33871.0436894734,0.0,1.0
2015-02-27,26.56,26.79,26.46,26.53,56787,24.4302126496671,24.6417694610159,24.3382314273416,24.4026182829695,61737.6009627387,0.0,1.0
2015-03-02,26.79,27.05,26.53,26.61,36276,24.6417694610159,24.8809206390623,24.4026182829695,24.4762032608299,39438.4843806559,0.0,1.0
2015-03-03,26.46,26.86,26.32,26.75,43030,24.3382314273416,24.7061563166438,24.2094577160858,24.6049769720857,46781.2874324518,0.0,1.0
2015-03-04,25.95,26.26,25.83,26.26,29897,23.8691271934812,24.1542689826905,23.7587497266906,24.1542689826905,32503.373236533,0.0,1.0
2015-03-05,25.855,25.9395,25.605,25.93,35652,23.781745032272,23.8594691651371,23.5517919764581,23.8507309490161,38760.085046288,0.0,1.0
2015-03-06,25.17,25.86,25.1,25.55,47172,23.1516736593419,23.7863440933882,23.087286803714,23.501202304179,51284.3804500029,0.0,1.0
2015-03-09,25.35,25.49,25.2,25.2,36383,23.3172398595279,23.4460135707837,23.1792680260396,23.1792680260396,39554.8124716453,0.0,1.0
2015-03-10,24.68,25.37,24.52,25.32,85620,22.7009656699467,23.335636103993,22.5537957142258,23.2896454928303,93084.2163599008,0.0,1.0
2015-03-11,24.18,24.68,24.0,24.68,70410,22.2410595583189,22.7009656699467,22.0754933581329,22.7009656699467,76548.2325846838,0.0,1.0
2015-03-12,24.81,25.02,24.25,24.44,123822,22.8205412589699,23.0137018258536,22.3054464139468,22.4802107363654,134616.606378365,0.0,1.0
2015-03-13,25.68,25.88,24.53,24.82,40006,23.6207778932022,23.8047403378534,22.5629938364584,22.8297393812025,43493.6598889769,0.0,1.0
2015-03-16,24.03,25.91,23.73,25.91,180250,22.1030877248306,23.832334704551,21.8271440578539,23.832334704551,195963.910288158,0.0,1.0
2015-03-17,24.68,24.78,23.83,24.24,46795,22.7009656699467,22.7929468922723,21.9191252801795,22.2962482917143,50874.5141854889,0.0,1.0
2015-03-18,24.92,25.19,24.3,24.7,52082,22.921720603528,23.170069903807,22.3514370251096,22.7193619144118,56622.4264944681,0.0,1.0
2015-03-19,24.51,24.8,24.35,24.74,43954,22.5445975919933,22.8113431367374,22.3974276362724,22.756154403342,47785.8402929581,0.0,1.0
2015-03-20,25.06,25.14,24.6,24.7,123214,23.0504943147838,23.1240792926443,22.6273806920863,22.7193619144118,133955.601898725,0.0,1.0
2015-03-23,26.11,27.01,24.82,25.13,75192,24.0162971492021,24.8441281501321,22.8297393812025,23.1148811704117,81747.1197913299,0.0,1.0
2015-03-24,26.2,26.41,25.63,26.0,55427,24.0990802492951,24.2922408161788,23.5747872820395,23.915117804644,60259.0383109113,0.0,1.0
2015-03-25,25.57,26.48,25.56,26.03,42527,23.5195985486441,24.3566276718067,23.5104004264116,23.9427121713417,46234.4366869599,0.0,1.0
2015-03-26,25.74,25.88,25.56,25.59,32533,23.6759666265976,23.8047403378534,23.5104004264116,23.5379947931093,35369.1755528691,0.0,1.0
2015-03-27,26.19,26.24,25.68,25.68,32567,24.0898821270626,24.1358727382253,23.6207778932022,23.6207778932022,35406.1396191648,0.0,1.0
2015-03-30,26.77,26.89,26.033,26.23,37525,24.6233732165508,24.7337506833415,23.9454716080115,24.1266746159928,40796.3702278121,0.0,1.0
2015-03-31,26.94,27.03,26.31,26.36,32706,24.7797412945042,24.8625243945972,24.2002595938532,24.246250205016,35557.257419609,0.0,1.0
2015-04-01,26.73,27.13,26.466,26.77,44023,24.5865807276206,24.9545056169228,24.3437503006811,24.6233732165508,47860.8556039699,0.0,1.0
2015-04-02,26.73,27.08,26.64,26.64,21770,24.5865807276206,24.90851500576,24.5037976275276,24.5037976275276,23667.8742134436,0.0,1.0
2015-04-06,27.24,27.39,26.6,26.6,27676,25.0556849614809,25.1936567949692,24.4670051385973,24.4670051385973,30088.7499646883,0.0,1.0
2015-04-07,27.3,27.55,27.12,27.12,38403,25.1108736948762,25.3408267506901,24.9453074946902,24.9453074946902,41750.9128809773,0.0,1.0
2015-04-08,27.24,27.66,27.08,27.2,47428,25.0556849614809,25.4420060952482,24.90851500576,25.0188924725507,51562.6981256409,0.0,1.0
2015-04-09,26.86,27.3,26.66,27.3,59192,24.7061563166438,25.1108736948762,24.5221938719927,25.1108736948762,64352.2650639482,0.0,1.0
2015-04-10,26.26,26.95,26.21,26.94,55447,24.1542689826905,24.7889394167368,24.1082783715277,24.7797412945042,60280.7818793204,0.0,1.0
2015-04-13,26.1,26.265,26.01,26.25,20960,24.0070990269696,24.1588680438067,23.9243159268766,24.1450708604579,22787.2596928699,0.0,1.0
2015-04-14,26.24,26.3,25.93,26.1,67059,24.1358727382253,24.1910614716207,23.8507309490161,24.0070990269696,72905.0976977178,0.0,1.0
2015-04-15,27.36,27.48,26.27,26.27,26278,25.1660624282716,25.2764398950622,24.163467104923,24.163467104923,28568.8745328833,0.0,1.0
2015-04-16,25.87,26.96,25.85,26.96,65072,23.7955422156208,24.7981375389693,23.7771459711557,24.7981375389693,70744.874176261,0.0,1.0
2015-04-17,25.08,26.416,24.93,25.56,39586,23.0688905592489,24.2977596895183,22.9309187257606,23.5104004264116,43037.0449523831,0.0,1.0
2015-04-20,24.82,25.355,24.7501,25.23,127520,22.8297393812025,23.3218389206442,22.7654445067969,23.2068623927373,138636.992177231,0.0,1.0
2015-04-21,24.85,25.236,24.72,24.99,29677,22.8573337479002,23.2123812660768,22.7377581588769,22.9861074591559,32264.1939840314,0.0,1.0
2015-04-22,24.69,24.87,24.44,24.76,22702,22.7101637921793,22.8757299923653,22.4802107363654,22.7745506478072,24681.1245013135,0.0,1.0
2015-04-23,24.43,24.76,24.322,24.71,23710,22.4710126141328,22.7745506478072,22.3716728940212,22.7285600366444,25777.0003491386,0.0,1.0
2015-04-24,24.15,24.43,23.97,24.38,31329,22.2134651916213,22.4710126141328,22.0478989914353,22.42502200297,34060.2127346336,0.0,1.0
2015-04-27,24.14,24.49,23.76,24.32,73858,22.2042670693887,22.5262013475282,21.8547384245516,22.3698332695747,80296.8237784345,0.0,1.0
2015-04-28,25.22,25.31,23.96,24.23,78976,23.1976642705047,23.2804473705977,22.0387008692027,22.2870501694817,85861.0029343556,0.0,1.0
2015-04-29,25.2,25.47,24.82,24.99,44223,23.1792680260396,23.4276173263186,22.8297393812025,22.9861074591559,48078.2912880623,0.0,1.0
2015-04-30,25.36,25.67,24.89,24.94,88417,23.3264379817605,23.6115797709697,22.8941262368304,22.9401168479932,96125.0544019311,0.0,1.0
2015-05-01,25.41,25.66,24.69,25.4,41322,23.3724285929233,23.6023816487371,22.7101637921793,23.3632304706907,44924.3866903038,0.0,1.0
2015-05-04,25.1,25.88,25.02,25.34,32564,23.087286803714,23.8047403378534,23.0137018258536,23.3080417372954,35402.8780839035,0.0,1.0
2015-05-05,24.23,25.5,24.04,25.04,46929,22.2870501694817,23.4552116930163,22.1122858470632,23.0320980703187,51020.1960938307,0.0,1.0
2015-05-06,24.85,25.13,23.94,24.3,34276,22.8941262368304,23.1520882225975,22.0557497830873,22.3874151933593,37204.2414368168,0.04,1.0
2015-05-07,24.71,24.84,24.41,24.74,21757,22.7651452439468,22.8849133087673,22.4887574020535,22.7927840281362,23615.727650275,0.0,1.0
2015-05-08,25.15,25.3,24.9,25.08,30750,23.1705140787237,23.3087079996704,22.9401908771459,23.1060235822819,33377.0108583883,0.0,1.0
2015-05-11,23.93,25.18,23.83,25.04,74832,22.0465368550242,23.198152862913,21.9544075743931,23.0691718700295,81224.9911074768,0.0,1.0
2015-05-12,24.12,24.43,23.66,23.9,40624,22.2215824882233,22.5071832581797,21.7977877973202,22.0188980708348,44094.5589954851,0.0,1.0
2015-05-13,24.07,24.3,24.02,24.1,13390,22.1755178479077,22.3874151933593,22.1294532075922,22.2031566320971,14533.9244030511,0.0,1.0
2015-05-14,24.87,25.12,24.18,24.22,49321,22.9125520929566,23.1428752945344,22.2768600566019,22.3137117688544,53534.55455436,0.0,1.0
2015-05-15,24.76,24.89,24.6,24.89,55889,22.8112098842624,22.9309779490828,22.6638030352526,22.9309779490828,60663.6669874622,0.0,1.0
2015-05-18,25.22,25.38,24.5,24.795,35255,23.2350045751655,23.3824114241752,22.5716737546215,22.8434551324833,38266.8786280481,0.0,1.0
2015-05-19,24.58,25.1,24.5,25.1,21461,22.6453771791264,23.1244494384081,22.5716737546215,23.1244494384081,23294.4400010365,0.0,1.0
2015-05-20,24.85,24.97,24.38,24.76,17213,22.8941262368304,23.0046813735877,22.4611186178642,22.8112098842624,18683.5280619654,0.0,1.0
2015-05-21,24.94,25.16,24.61,25.05,18839,22.9770425893984,23.1797270067868,22.6730159633157,23.0783847980926,20448.4392702822,0.0,1.0
2015-05-22,24.6,25.03,24.59,24.82,20610,22.6638030352526,23.0599589419664,22.6545901071895,22.866487452641,22370.7380094759,0.0,1.0
2015-05-26,24.07,24.56,23.95,24.56,44875,22.1755178479077,22.6269513230002,22.0649627111504,22.6269513230002,48708.7272282985,0.0,1.0
2015-05-27,24.59,24.64,23.98,24.2,42214,22.6545901071895,22.700654747505,22.0926014953397,22.2952859127282,45820.3946788944,0.0,1.0
2015-05-28,23.5,24.2,20.97,24.2,86420,21.6503809483104,22.2952859127282,19.3195101483434,22.2952859127282,93802.968402664,0.0,1.0
2015-05-29,22.81,24.36,22.21,23.39,58670,21.0146889119558,22.4426927617379,20.4619132281691,21.5490387396162,63682.2512865574,0.0,1.0
2015-06-01,22.55,22.994,22.1575,22.91,63243,20.7751527823149,21.184206788317,20.4135453558378,21.1068181925869,68645.9283810423,0.0,1.0
2015-06-02,23.27,23.96,22.41,22.41,83374,21.4384836028589,22.0741756392135,20.6461717894313,20.6461717894313,90496.7448230004,0.0,1.0
2015-06-03,23.86,24.205,23.0,23.3,84458,21.9820463585824,22.2998923767597,21.1897345451549,21.4661223870482,91673.3522952117,0.0,1.0
2015-06-04,23.39,23.94,23.345,23.65,52322,21.5490387396162,22.0557497830873,21.5075805633322,21.7885748692571,56791.9337278892,0.0,1.0
2015-06-05,24.15,24.265,22.801,23.18,42229,22.2492212724126,22.3551699451384,21.006397276699,21.3555672502909,45836.6761476059,0.0,1.0
2015-06-08,23.72,24.15,23.71,24.15,25919,21.8530653656988,22.2492212724126,21.8438524376357,22.2492212724126,28133.2925020673,0.0,1.0
2015-06-09,23.75,24.25,23.51,23.76,34510,21.8807041498882,22.3413505530437,21.6595938763735,21.8899170779513,37458.2323487148,0.0,1.0
2015-06-10,24.39,24.94,23.96,23.96,41423,22.4703315459273,22.9770425893984,22.0741756392135,22.0741756392135,44961.8185621794,0.0,1.0
2015-06-11,24.16,24.52,24.0,24.34,35564,22.2584342004757,22.5900996107477,22.111027351466,22.4242669056117,38602.2768835032,0.0,1.0
2015-06-12,23.94,24.3,23.79,24.14,33250,22.0557497830873,22.3874151933593,21.9175558621406,22.2400083443495,36090.5889769564,0.0,1.0
2015-06-15,23.98,24.32,23.7,23.9,62912,22.0926014953397,22.4058410494855,21.8346395095726,22.0188980708348,68286.650638144,0.0,1.0
2015-06-16,24.17,24.43,23.66,23.8,44023,22.2676471285388,22.5071832581797,21.7977877973202,21.9267687902037,47783.9398054904,0.0,1.0
2015-06-17,23.64,24.39,23.23,24.37,30900,21.779361941194,22.4703315459273,21.4016318906064,22.4519056898011,33539.8255455023,0.0,1.0
2015-06-18,24.1,24.33,23.6355,23.79,50330,22.2031566320971,22.4150539775486,21.7752161235656,21.9175558621406,54629.754683014,0.0,1.0
2015-06-19,23.7,24.36,23.7,24.18,87949,21.8346395095726,22.4426927617379,21.8346395095726,22.2768600566019,95462.5927799804,0.0,1.0
2015-06-22,24.24,24.27,23.63,23.95,56916,22.3321376249806,22.3597764091699,21.7701490131309,22.0649627111504,61778.4048785701,0.0,1.0
2015-06-23,24.9,24.95,24.12,24.12,39116,22.9401908771459,22.9862555174615,22.2215824882233,22.2215824882233,42457.7286743648,0.0,1.0
2015-06-24,25.07,25.13,24.845,24.95,42357,23.0968106542188,23.1520882225975,22.8895197727988,22.9862555174615,45975.6113472766,0.0,1.0
2015-06-25,25.19,25.39,24.98,25.25,46908,23.2073657909761,23.3916243522384,23.0138943016508,23.2626433593548,50915.4089543181,0.0,1.0
2015-06-26,25.58,25.7,25.08,25.34,202154,23.5666699854375,23.6772251221948,23.1060235822819,23.3455597119228,219424.26839241,0.0,1.0
2015-06-29,24.66,25.75,24.6,25.35,71430,22.7190806036313,23.7232897625103,22.6638030352526,23.3547726399859,77532.3540037292,0.0,1.0
2015-06-30,25.0,25.14,24.7807,24.95,47243,23.032320157777,23.1613011506606,22.830280645353,22.9862555174615,51279.0284222062,0.0,1.0
2015-07-01,25.1,25.42,24.84,25.15,34849,23.1244494384081,23.4192631364277,22.8849133087673,23.1705140787237,37826.1935415927,0.0,1.0
2015-07-02,25.15,25.35,24.86,25.11,36304,23.1705140787237,23.3547726399859,22.9033391648935,23.1336623664713,39405.4960065993,0.0,1.0
2015-07-06,25.07,25.32,24.78,24.78,65222,23.0968106542188,23.3271338557966,22.8296357403886,22.8296357403886,70793.9968197009,0.0,1.0
2015-07-07,24.23,24.99,24.14,24.99,86471,22.3229246969175,23.0231072297139,22.2400083443495,23.0231072297139,93858.3253962828,0.0,1.0
2015-07-08,23.15,24.08,23.14,24.08,74181,21.3279284661015,22.1847307759708,21.3187155380384,22.1847307759708,80518.3753654018,0.0,1.0
2015-07-09,22.81,23.55,22.79,23.55,63965,21.0146889119558,21.696445588626,20.9962630558295,21.696445588626,69429.6097416847,0.0,1.0
2015-07-10,23.15,23.25,22.99,23.05,43426,21.3279284661015,21.4200577467326,21.1805216170918,21.2357991854704,47135.9373507764,0.0,1.0
2015-07-13,23.39,23.71,23.23,23.23,58881,21.5490387396162,21.8438524376357,21.4016318906064,21.4016318906064,63911.2772797646,0.0,1.0
2015-07-14,23.72,23.9,23.25,23.555,66546,21.8530653656988,22.0188980708348,21.4200577467326,21.7010520526575,72231.1077912947,0.0,1.0
2015-07-15,23.44,23.85,23.22,23.85,27327,21.5951033799317,21.9728334305193,21.3924189625433,21.9728334305193,29661.5796984449,0.0,1.0
2015-07-16,24.25,24.5,23.66,23.66,75374,22.3413505530437,22.5716737546215,21.7977877973202,21.7977877973202,81813.2948435825,0.0,1.0
2015-07-17,23.87,24.48,23.85,24.34,44619,21.9912592866455,22.5532478984953,21.9728334305193,22.4242669056117,48430.856828957,0.0,1.0
2015-07-20,23.51,23.97,23.26,23.79,67124,21.6595938763735,22.0833885672766,21.4292706747958,21.9175558621406,72858.4870523076,0.0,1.0
2015-07-21,23.67,23.74,23.44,23.61,30514,21.8070007253833,21.8714912218251,21.5951033799317,21.7517231570046,33120.8490839955,0.0,1.0
2015-07-22,23.62,23.82,23.35,23.6,50999,21.7609360850677,21.94519464633,21.5121870273638,21.7425102289415,55355.908187543,0.0,1.0
2015-07-23,22.83,23.61,22.81,23.61,92717,21.033114768082,21.7517231570046,21.0146889119558,21.7517231570046,100637.928967713,0.0,1.0
2015-07-24,22.11,22.8,21.905,22.8,128495,20.369783947538,21.0054759838927,20.1809189222442,21.0054759838927,139472.488138166,0.0,1.0
2015-07-27,21.46,23.96,21.44,21.88,242749,19.7709436234358,22.0741756392135,19.7525177673096,20.1578866020865,263487.34988172,0.0,1.0
2015-07-28,22.42,22.55,21.63,22.16,330765,20.6553847174944,20.7751527823149,19.9275634005087,20.4158485878536,359022.666555279,0.0,1.0
2015-07-29,23.47,24.16,21.56,22.5,230803,21.6227421641211,22.2584342004757,19.8630729040669,20.7290881419993,250520.788199954,0.0,1.0
2015-07-30,23.44,24.32,23.26,23.26,144417,21.5951033799317,22.4058410494855,21.4292706747958,21.4292706747958,156754.724459703,0.0,1.0
2015-07-31,23.46,24.52,22.94,23.24,139420,21.613529236058,22.5900996107477,21.1344569767762,21.4108448186695,151330.824516309,0.0,1.0
2015-08-03,22.01,23.525,21.88,23.34,81371,20.2776546669069,21.6734132684682,20.1578866020865,21.5029740993006,88322.6260344037,0.0,1.0
2015-08-04,22.28,22.6,21.85,22.11,57334,20.5264037246109,20.8212174226304,20.1302478178971,20.369783947538,62232.1151399946,0.0,1.0
2015-08-05,21.92,22.6,21.85,22.44,70794,20.1947383143389,20.8212174226304,20.1302478178971,20.6738105736207,76842.0197303656,0.0,1.0
2015-08-06,21.91,22.23,21.78,21.97,51697,20.1855253862758,20.4803390842953,20.0657573214554,20.2408029546545,56113.5391982472,0.0,1.0
2015-08-07,21.9,22.16,21.66,21.76,213507,20.1763124582127,20.4158485878536,19.955202184698,20.0473314653291,231747.169344452,0.0,1.0
2015-08-10,22.54,22.73,21.76,22.1,112518,20.7659398542518,20.9409854874509,20.0473314653291,20.3605710194749,122130.553098021,0.0,1.0
2015-08-11,22.46,22.6,21.83,22.3,66025,20.6922364297469,20.8212174226304,20.1118219617709,20.5448295807371,71665.5981113849,0.0,1.0
2015-08-12,22.41,22.56,21.91,22.26,43551,20.6830235016838,20.8214640873711,20.2215548827261,20.5445829159965,47187.3906598107,0.04,1.0
2015-08-13,22.05,22.51,22.05,22.37,32373,20.3507660960342,20.7753172254753,20.3507660960342,20.6461060121672,35076.0579052159,0.0,1.0
2015-08-14,22.05,22.12,21.92,22.05,57649,20.3507660960342,20.4153717026883,20.2307842551052,20.3507660960342,62462.535513477,0.0,1.0
2015-08-17,21.9,22.16,21.75,21.97,42536,20.2123255103469,20.4522891922049,20.0738849246596,20.276931117001,46087.6409061954,0.0,1.0
2015-08-18,21.36,21.84,21.31,21.84,34823,19.7139394018726,20.156949276072,19.6677925399769,20.156949276072,37730.6262760119,0.0,1.0
2015-08-19,20.4,21.24,20.37,21.18,60564,18.8279196534738,19.6031869333228,18.8002315363364,19.5478106990479,65620.9301260772,0.0,1.0
2015-08-20,19.72,20.475,19.6,20.02,240590,18.2003223316914,18.8971399463175,18.0895698631415,18.477203503066,260678.614012167,0.0,1.0
2015-08-21,19.42,19.8,19.04,19.16,162463,17.9234411603168,18.2741573107246,17.5727250099089,17.6834774784588,176028.220908012,0.0,1.0
2015-08-24,18.5,19.6,18.18,18.41,114957,17.0743389014346,18.0895698631415,16.7789989853017,16.9912745500222,124555.598449631,0.0,1.0
2015-08-25,17.6,19.22,17.5,19.22,66407,16.2436953873108,17.7388537127337,16.1514016635192,17.7388537127337,71951.8048161018,0.0,1.0
2015-08-26,18.0,18.85,17.71,18.02,99296,16.6128702824769,17.397366934705,16.3452184834815,16.6313290272352,107586.947325126,0.0,1.0
2015-08-27,18.38,18.61,17.82,18.23,104930,16.9635864328848,17.1758619976053,16.4467415796522,16.8251458471975,113691.371080663,0.0,1.0
2015-08-28,18.73,18.935,18.36,18.36,98699,17.2866144661552,17.4758165999278,16.9451276881265,16.9451276881265,106940.099440487,0.0,1.0
2015-08-31,19.01,19.07,18.64,18.64,55007,17.5450368927715,17.6004131270464,17.2035501147428,17.2035501147428,59599.9356621939,0.0,1.0
2015-09-01,18.46,18.88,18.3,18.67,112397,17.037421411918,17.4250550518425,16.8897514538515,17.2312382318802,121781.845376473,0.0,1.0
2015-09-02,18.92,19.46,18.55,18.74,83098,17.4619725413591,17.9603586498334,17.1204857633304,17.2958438385343,90036.4581536349,0.0,1.0
2015-09-03,18.9,19.12,18.78,18.92,130635,17.4435137966008,17.6465599889422,17.3327613280509,17.4619725413591,141542.669028137,0.0,1.0
2015-09-04,18.77,18.99,18.52,18.6,42824,17.3235319556718,17.5265781480132,17.0927976461929,17.1666326252262,46399.6881269255,0.0,1.0
2015-09-08,19.11,19.2,18.9,18.98,73882,17.637330616563,17.7203949679754,17.4435137966008,17.517348775634,80050.9470902653,0.0,1.0
2015-09-09,19.02,19.49,18.99,19.29,81115,17.5542662651506,17.9880467669709,17.5265781480132,17.8034593193878,87887.8830192316,0.0,1.0
2015-09-10,18.95,19.14,18.67,19.0,32895,17.4896606584965,17.6650187337005,17.2312382318802,17.5358075203923,35641.6434927896,0.0,1.0
2015-09-11,18.92,19.07,18.73,18.98,40079,17.4619725413591,17.6004131270464,17.2866144661552,17.517348775634,43425.4880543399,0.0,1.0
2015-09-14,18.74,18.93,18.65,18.93,41630,17.2958438385343,17.4712019137382,17.2127794871219,17.4712019137382,45105.9923576479,0.0,1.0
2015-09-15,19.09,19.25,18.292,18.86,48323,17.6188718718047,17.7665418298712,16.8823679559482,17.4065963070842,52357.8397477449,0.0,1.0
2015-09-16,19.08,19.25,18.93,19.17,63901,17.6096424994255,17.7665418298712,17.4712019137382,17.6927068508379,69236.5605968308,0.0,1.0
2015-09-17,18.96,19.08,18.038,18.99,62313,17.4988900308757,17.6096424994255,16.6479418975177,17.5265781480132,67515.9668936371,0.0,1.0
2015-09-18,18.52,19.23,18.375,18.62,107377,17.0927976461929,17.7480830851129,16.9589717466952,17.1850913699845,116342.688959576,0.0,1.0
2015-09-21,18.42,18.74,18.072,18.68,43566,17.0005039224014,17.2958438385343,16.6793217636068,17.2404676042594,47203.6431192238,0.0,1.0
2015-09-22,18.08,18.27,17.842,18.23,109118,16.6867052615102,16.8620633367141,16.4670461988863,16.8251458471975,118229.057748782,0.0,1.0
2015-09-23,17.63,18.15,17.6,18.15,88094,16.2713835044482,16.7513108681642,16.2436953873108,16.7513108681642,95449.6106354706,0.0,1.0
2015-09-24,17.56,17.62,17.0,17.41,122015,16.2067778977942,16.2621541320691,15.6899330445615,16.0683373121069,132202.922352111,0.0,1.0
2015-09-25,17.49,17.72,17.09,17.69,76372,16.1421722911401,16.3544478558606,15.7729973959739,16.3267597387232,82748.8553528292,0.0,1.0
2015-09-28,17.54,17.665,16.754,17.26,73123,16.1883191530358,16.3036863077753,15.4628904840344,15.9298967264195,79228.5726439658,0.0,1.0
2015-09-29,18.04,18.16,17.49,17.6,101166,16.6497877719935,16.7605402405434,16.1421722911401,16.2436953873108,109613.087265285,0.0,1.0
2015-09-30,18.16,18.52,18.04,18.15,57758,16.7605402405434,17.0927976461929,16.6497877719935,16.7513108681642,62580.6367185449,0.0,1.0
2015-10-01,17.99,18.25,17.76,18.23,49667,16.6036409100978,16.8436045919558,16.3913653453772,16.8251458471975,53814.0601111529,0.0,1.0
2015-10-02,18.24,18.25,17.66,17.79,39914,16.8343752195766,16.8436045919558,16.2990716215857,16.4190534625147,43246.7110007965,0.0,1.0
2015-10-05,19.29,19.41,18.37,18.37,36506,17.8034593193878,17.9142117879376,16.9543570605056,16.9543570605056,39554.1522221545,0.0,1.0
2015-10-06,19.4,19.78,19.06,19.33,53496,17.9049824155585,18.2556985659663,17.5911837546672,17.8403768089044,57962.771250654,0.0,1.0
2015-10-07,19.64,20.22,19.46,19.6,44428,18.1264873526582,18.6617909506491,17.9603586498334,18.0895698631415,48137.6177868262,0.0,1.0
2015-10-08,19.99,19.99,19.36,19.36,51372,18.4495153859285,18.4495153859285,17.8680649260418,17.8680649260418,55661.4229977683,0.0,1.0
2015-10-09,19.95,20.28,19.84,20.01,58694,18.4125978964119,18.717167184924,18.3110748002412,18.4679741306869,63594.7901859186,0.0,1.0
2015-10-12,19.72,19.93,19.42,19.93,42422,18.2003223316914,18.3941391516536,17.9234411603168,18.3941391516536,45964.1222146562,0.0,1.0
2015-10-13,19.69,20.0999,19.22,19.3,77537,18.1726342145539,18.5509461883754,17.7388537127337,17.8126886917669,84011.1297005753,0.0,1.0
2015-10-14,19.52,19.8,19.445,19.63,41849,18.0157348841083,18.2741573107246,17.9465145912647,18.117257980279,45343.2782650783,0.0,1.0
2015-10-15,19.47,19.56,18.67,19.56,87178,17.9695880222125,18.0526523736249,17.2312382318802,18.0526523736249,94457.1271139812,0.0,1.0
2015-10-16,18.88,19.55,18.75,19.55,140576,17.4250550518425,18.0434230012458,17.3050732109135,18.0434230012458,152313.715629803,0.0,1.0
2015-10-19,18.6,18.78,18.18,18.73,89823,17.1666326252262,17.3327613280509,16.7789989853017,17.2866144661552,97322.9774571462,0.0,1.0
2015-10-20,19.11,19.43,18.52,18.58,76253,17.637330616563,17.9326705326959,17.0927976461929,17.1481738804678,82619.9191748193,0.0,1.0
2015-10-21,18.65,19.25,18.61,19.25,43099,17.2127794871219,17.7665418298712,17.1758619976053,17.7665418298712,46697.6498828314,0.0,1.0
2015-10-22,19.25,19.64,18.78,18.78,56395,17.7665418298712,18.1264873526582,17.3327613280509,17.3327613280509,61103.8299065469,0.0,1.0
2015-10-23,19.74,19.84,18.92,19.36,50648,18.2187810764497,18.3110748002412,17.4619725413591,17.8680649260418,54876.9709567655,0.0,1.0
2015-10-26,19.41,19.58,19.16,19.51,118140,17.9142117879376,18.0711111183832,17.6834774784588,18.0065055117292,128004.370337077,0.0,1.0
2015-10-27,19.02,19.34,18.6,19.19,101214,17.5542662651506,17.8496061812835,17.1666326252262,17.7111655955962,109665.095135407,0.0,1.0
2015-10-28,20.27,20.3296,18.8,19.06,94994,18.7079378125449,18.7629448719246,17.3512200728092,17.5911837546672,102925.741965467,0.0,1.0
2015-10-29,20.33,20.68,20.04,20.12,72553,18.7633140468198,19.0863420800902,18.4956622478243,18.5694972268575,78610.9791862701,0.0,1.0
2015-10-30,18.69,19.05,17.52,17.52,184373,17.2496969766385,17.5819543822881,16.1698604082775,16.1698604082775,199767.646623988,0.0,1.0
2015-11-02,17.71,18.41,17.6309,18.41,207125,16.3452184834815,16.9912745500222,16.2722141479624,16.9912745500222,224419.377061681,0.0,1.0
2015-11-03,18.22,18.54,17.56,17.56,100224,16.8159164748183,17.1112563909512,16.2067778977942,16.2067778977942,108592.432814146,0.0,1.0
2015-11-04,18.51,18.78,18.19,18.31,107900,17.0835682738138,17.3327613280509,16.7882283576809,16.8989808262307,116909.358044444,0.0,1.0
2015-11-05,18.81,18.94,18.41,18.51,68187,17.3604494451884,17.4804312861174,16.9912745500222,17.0835682738138,73880.4299997822,0.0,1.0
2015-11-06,19.16,19.35,18.56,18.73,54254,17.6834774784588,17.8588355536627,17.1297151357095,17.2866144661552,58784.0621996595,0.0,1.0
2015-11-09,18.48,19.14,18.365,19.12,96276,17.0558801566763,17.6650187337005,16.949742374316,17.6465599889422,104314.785496635,0.0,1.0
2015-11-10,18.49,18.66,18.2,18.37,58665,17.1020270185721,17.2592657742864,16.8337962000006,16.9910349557149,63426.1569591747,0.04,1.0
2015-11-11,18.12,18.49,17.88,18.49,176182,16.7598014914292,17.1020270185721,16.5378173657149,17.1020270185721,190480.647496486,0.0,1.0
2015-11-12,17.98,18.15,17.73,17.96,92291,16.6303107514292,16.7875495071435,16.3990772871435,16.6118120742863,99781.1889869462,0.0,1.0
2015-11-13,18.15,18.23,17.74,17.83,69571,16.7875495071435,16.8615442157149,16.4083266257149,16.4915706728578,75217.2703623412,0.0,1.0
2015-11-16,18.52,18.56,18.1,18.1,47463,17.1297750342864,17.1667723885721,16.7413028142864,16.7413028142864,51315.0206725186,0.0,1.0
2015-11-17,18.31,18.58,18.22,18.58,80221,16.9355389242864,17.1852710657149,16.8522948771435,17.1852710657149,86731.6072176246,0.0,1.0
2015-11-18,18.8,18.86,18.3,18.3,33575,17.3887565142864,17.4442525457149,16.9262895857149,16.9262895857149,36299.8929498728,0.0,1.0
2015-11-19,19.0,19.05,18.71,18.71,43787,17.573743285715,17.6199899785721,17.3055124671435,17.3055124671435,47340.682430263,0.0,1.0
2015-11-20,19.12,19.44,18.97,19.11,52144,17.6847353485721,17.9807141828578,17.5459952700007,17.6754860100007,56375.9230968927,0.0,1.0
2015-11-23,19.42,19.57,19.0,19.01,62675,17.962215505715,18.1009555842864,17.573743285715,17.5829926242864,67761.6021037462,0.0,1.0
2015-11-24,20.04,20.06,19.24,19.24,48387,18.5356744971436,18.5541731742864,17.7957274114292,17.7957274114292,52314.0110250334,0.0,1.0
2015-11-25,19.93,20.2,19.84,19.99,47971,18.4339317728578,18.6836639142864,18.350687725715,18.4894278042864,51864.2491347239,0.0,1.0
2015-11-27,20.11,20.25,19.87,19.87,15475,18.6004198671436,18.7299106071436,18.3784357414293,18.3784357414293,16730.9260878416,0.0,1.0
2015-11-30,20.64,20.94,20.02,20.11,71967,19.0906348114293,19.3681149685722,18.5171758200007,18.6004198671436,77807.7258651825,0.0,1.0
2015-12-01,20.78,20.97,20.35,20.68,56312,19.2201255514293,19.3958629842865,18.8224039928579,19.127632165715,60882.1912671107,0.0,1.0
2015-12-02,20.67,21.06,20.5,20.73,82592,19.1183828271436,19.4791070314293,18.9611440714293,19.1738788585722,89295.0337607118,0.0,1.0
2015-12-03,20.71,21.09,20.38,20.8,84527,19.1553801814293,19.5068550471436,18.8501520085721,19.2386242285722,91387.0752456859,0.0,1.0
2015-12-04,21.34,21.39,20.63,20.7,139311,19.7380885114293,19.7843352042865,19.0813854728579,19.1461308428579,150617.256492621,0.0,1.0
2015-12-07,20.86,21.625,20.585,21.28,81194,19.2941202600007,20.001694660715,19.0397634492864,19.6825924800007,87783.5743312579,0.0,1.0
2015-12-08,20.52,20.84,19.958,20.65,96760,18.9796427485722,19.2756215828579,18.4598299208578,19.0998841500007,104612.885832604,0.0,1.0
2015-12-09,19.93,20.74,19.89,20.5,95323,18.4339317728578,19.1831281971436,18.3969344185721,18.9611440714293,103059.261225934,0.0,1.0
2015-12-10,19.94,20.16,19.5,19.89,85830,18.4431811114293,18.6466665600007,18.0362102142864,18.3969344185721,92795.824628074,0.0,1.0
2015-12-11,18.96,19.65,18.83,19.56,106589,17.5367459314292,18.1749502928578,17.4165045300007,18.091706245715,115239.591649561,0.0,1.0
2015-12-14,18.9,19.1,18.56,19.01,89088,17.4812499000007,17.6662366714292,17.1667723885721,17.5829926242864,96318.2386632396,0.0,1.0
2015-12-15,18.39,19.06,18.01,18.88,75025,17.0095336328578,17.6292393171435,16.6580587671435,17.4627512228578,81113.9082223146,0.0,1.0
2015-12-16,18.97,19.01,18.03,18.39,74787,17.5459952700007,17.5829926242864,16.6765574442863,17.0095336328578,80856.5925254546,0.0,1.0
2015-12-17,19.36,19.7,18.98,18.98,85777,17.9067194742864,18.221196985715,17.5552446085721,17.5552446085721,92738.5232333952,0.0,1.0
2015-12-18,18.95,19.43,18.705,19.21,115903,17.5274965928578,17.9714648442864,17.3008877978578,17.767979395715,125309.500895581,0.0,1.0
2015-12-21,19.1,19.45,18.84,19.04,56128,17.6662366714292,17.9899635214293,17.4257538685721,17.6107406400007,60683.25812332,0.0,1.0
2015-12-22,19.29,19.47,18.87,19.15,30103,17.8419741042864,18.0084621985721,17.4535018842864,17.7124833642864,32546.1110192114,0.0,1.0
2015-12-23,19.64,19.85,19.45,19.51,39902,18.1657009542864,18.3599370642864,17.9899635214293,18.0454595528578,43140.3820844625,0.0,1.0
2015-12-24,19.59,20.03,19.55,19.58,10981,18.1194542614293,18.5264251585721,18.0824569071435,18.1102049228578,11872.200282429,0.0,1.0
2015-12-28,19.72,20.125,19.21,19.62,69024,18.2396956628578,18.6142938750007,17.767979395715,18.1472022771435,74625.8767229197,0.0,1.0
2015-12-29,19.91,20.275,19.5,19.81,108535,18.415433095715,18.7530339535721,18.0362102142864,18.3229397100007,117343.525876826,0.0,1.0
2015-12-30,19.25,20.0,19.22,20.0,70766,17.8049767500007,18.4986771428578,17.7772287342864,18.4986771428578,76509.2546385912,0.0,1.0
2015-12-31,18.9,19.52,18.88,19.3,49101,17.4812499000007,18.0547088914293,17.4627512228578,17.8512234428578,53085.9581156129,0.0,1.0
2016-01-04,18.34,18.57,17.775,18.57,70793,16.9632869400006,17.1760217271435,16.4406993107149,17.1760217271435,76538.4459151261,0.0,1.0
2016-01-05,17.82,19.02,17.69,18.46,51603,16.4823213342863,17.5922419628578,16.3620799328578,17.0742790028578,55791.0164078122,0.0,1.0
2016-01-06,17.7,18.02,17.42,17.6,49679,16.3713292714292,16.6673081057149,16.1123477914292,16.2788358857149,53710.8676651298,0.0,1.0
2016-01-07,17.18,17.47,17.05,17.41,55647,15.8903636657149,16.1585944842863,15.7701222642863,16.1030984528578,60163.2209376493,0.0,1.0
2016-01-08,16.57,17.75,16.51,17.17,69015,15.3261540128577,16.4175759642863,15.2706579814292,15.8811143271435,74616.1462974082,0.0,1.0
2016-01-11,16.82,16.9,16.43,16.72,49383,15.5573874771435,15.6313821857149,15.1966632728577,15.4648940914292,53390.8447816401,0.0,1.0
2016-01-12,16.64,17.03,16.3,17.03,73841,15.3908993828577,15.7516235871435,15.0764218714291,15.7516235871435,79833.8166883564,0.0,1.0
2016-01-13,15.86,16.9,15.75,16.75,67708,14.6694509742863,15.6313821857149,14.5677082500006,15.4926421071434,73203.0722814591,0.0,1.0
2016-01-14,15.71,16.135,15.6601,16.0,75578,14.5307108957148,14.9238077850006,14.4845566962434,14.7989417142863,81711.7888120774,0.0,1.0
2016-01-15,14.81,15.22,14.4,15.22,119371,13.6982704242862,14.0774933057148,13.3190475428576,14.0774933057148,129058.958192682,0.0,1.0
2016-01-19,14.07,14.97,13.92,14.97,85635,13.0138193700005,13.8462598414291,12.8750792914291,13.8462598414291,92584.9987419914,0.0,1.0
2016-01-20,14.16,14.3264,12.808,13.82,515625,13.0970634171434,13.2509724109719,11.8465528422862,12.7825859057148,557472.294930101,0.0,1.0
2016-01-21,14.21,14.58,14.19,14.2,351419,13.1433101100005,13.4855356371434,13.1248114328576,13.1340607714291,379939.600314263,0.0,1.0
2016-01-22,14.3,14.64,14.03,14.64,134969,13.2265541571434,13.5410316685719,12.9768220157148,13.5410316685719,145922.866762513,0.0,1.0
2016-01-25,14.05,14.21,13.72,14.21,230722,12.9953206928576,13.1433101100005,12.6900925200005,13.1433101100005,249447.02609622,0.0,1.0
2016-01-26,14.0,14.28,13.66,14.11,162286,12.9490740000005,13.2080554800005,12.6345964885719,13.0508167242862,175456.870506718,0.0,1.0
2016-01-27,14.01,14.07,13.16,13.99,157774,12.9583233385719,13.0138193700005,12.1721295600005,12.9398246614291,170578.683850283,0.0,1.0
2016-01-28,14.3,14.6,12.62,13.31,272537,13.2265541571434,13.5040343142862,11.6726652771433,12.3108696385719,294655.664181071,0.0,1.0
2016-01-29,14.3,14.45,13.99,14.22,175003,13.2265541571434,13.3652942357148,12.9398246614291,13.1525594485719,189205.961754478,0.0,1.0
2016-02-01,13.99,14.19,13.76,14.19,132602,12.9398246614291,13.1248114328576,12.7270898742862,13.1248114328576,143363.764852987,0.0,1.0
2016-02-02,13.72,13.87,13.53,13.87,84683,12.6900925200005,12.8288325985719,12.5143550871433,12.8288325985719,91555.7359545519,0.0,1.0
2016-02-03,13.75,13.96,13.45,13.87,224155,12.7178405357148,12.9120766457148,12.4403603785719,12.8288325985719,242347.058947989,0.0,1.0
2016-02-04,13.99,14.29,13.6,13.78,142086,12.9398246614291,13.2173048185719,12.5791004571433,12.7455885514291,153617.471025335,0.0,1.0
2016-02-05,13.71,14.15,13.66,13.98,140264,12.6808431814291,13.0878140785719,12.6345964885719,12.9305753228576,151647.60043845,0.0,1.0
2016-02-08,13.77,13.93,13.5,13.6,100609,12.7363392128576,12.8843286300005,12.486607071429,12.5791004571433,108774.264476359,0.0,1.0
2016-02-09,13.64,14.2375,13.58,13.6,75954,12.6160978114291,13.1687457910719,12.5606017800005,12.5791004571433,82118.3043667799,0.0,1.0
2016-02-10,13.65,13.89,13.55,13.71,141279,12.6623445042862,12.884979132933,12.5695800756834,12.7180031614479,152298.67970716,0.04,1.0
2016-02-11,13.68,13.94,13.36,13.39,108513,12.690173832867,12.9313613472344,12.393327661338,12.4211569899188,116976.95079285,0.0,1.0
2016-02-12,13.61,14.5499,13.365,13.85,119132,12.6252387328451,13.4971315972831,12.3979658827681,12.8478733614919,128424.226607446,0.0,1.0
2016-02-16,13.71,13.89,13.6301,13.77,140447,12.7180031614479,12.884979132933,12.6438843829942,12.7736618186096,151401.784191787,0.0,1.0
2016-02-17,14.17,14.27,13.71,13.86,147363,13.1447195330209,13.2374839616237,12.7180031614479,12.8571498043521,158857.228163324,0.0,1.0
2016-02-18,14.26,14.31,14.04,14.2,69392,13.2282075187635,13.2745897330649,13.0241257758372,13.1725488616018,74804.5355802292,0.0,1.0
2016-02-19,14.21,14.29,13.97,14.21,68609,13.181825304462,13.2560368473443,12.9591906758153,13.181825304462,73960.4620363151,0.0,1.0
2016-02-22,13.68,14.375,13.6,14.29,137822,12.690173832867,13.3348866116567,12.6159622899848,13.2560368473443,148572.03572081,0.0,1.0
2016-02-23,13.58,14.19,13.54,13.58,52065,12.5974094042642,13.1632724187415,12.5603036328231,12.5974094042642,56126.03967294,0.0,1.0
2016-02-24,13.51,13.68,13.19,13.38,100397,12.5324743042422,12.690173832867,12.2356281327132,12.4118805470586,108227.907520295,0.0,1.0
2016-02-25,13.82,13.84,13.49,13.5,53915,12.820044032911,12.8385969186316,12.5139214185217,12.523197861382,58120.3385953435,0.0,1.0
2016-02-26,13.86,14.16,13.78,13.92,57821,12.8571498043521,13.1354430901606,12.7829382614699,12.9128084615138,62331.0043201588,0.0,1.0
2016-02-29,13.85,14.13,13.83,13.86,52885,12.8478733614919,13.1076137615798,12.8293204757713,12.8571498043521,57009.9991953024,0.0,1.0
2016-03-01,14.3,14.394,13.78,13.97,42101,13.2653132902046,13.3525118530912,12.7829382614699,12.9591906758153,45384.8534768163,0.0,1.0
2016-03-02,14.47,14.6,14.05,14.3,100061,13.4230128188294,13.5436065760131,13.0334022186975,13.2653132902046,107865.69971601,0.0,1.0
2016-03-03,14.62,14.73,14.48,14.48,99382,13.5621594617336,13.6642003331968,13.4322892616897,13.4322892616897,107133.738111517,0.0,1.0
2016-03-04,14.63,14.87,14.5,14.59,67933,13.5714359045939,13.7940705332407,13.4508421474102,13.5343301331528,73231.7344300746,0.0,1.0
2016-03-07,14.91,14.94,14.52,14.59,56182,13.8311763046818,13.8590056332627,13.4693950331308,13.5343301331528,60564.1632748511,0.0,1.0
2016-03-08,14.53,14.81,14.31,14.81,137430,13.4786714759911,13.738411876079,13.2745897330649,13.738411876079,148149.459949143,0.0,1.0
2016-03-09,14.96,15.11,14.62,14.62,43412,13.8775585189833,14.0167051618875,13.5621594617336,13.5621594617336,46798.1107131789,0.0,1.0
2016-03-10,14.54,15.01,13.31,14.87,68538,13.4879479188514,13.9239407332847,12.3469454470366,13.7940705332407,73883.9240776712,0.0,1.0
2016-03-11,14.95,15.04,14.58,14.65,36329,13.868282076123,13.9517700618655,13.5250536902925,13.5899887903145,39162.6408389173,0.0,1.0
2016-03-14,14.99,15.11,14.74,15.0,83149,13.9053878475641,14.0167051618875,13.673476776057,13.9146642904244,89634.5735669891,0.0,1.0
2016-03-15,14.86,15.02,14.42,14.88,135210,13.7847940903804,13.933217176145,13.376630604528,13.803346976101,145756.301242259,0.0,1.0
2016-03-16,15.13,15.23,14.61,14.84,48979,14.0352580476081,14.1280224762109,13.5528830188734,13.7662412046599,52799.3334704873,0.0,1.0
2016-03-17,15.28,15.43,14.98,15.13,75208,14.1744046905123,14.3135513334166,13.8961114047038,14.0352580476081,81074.1801924992,0.0,1.0
2016-03-18,15.3,15.51,15.08,15.38,257782,14.1929575762329,14.3877628762988,13.9888758333067,14.2671691191151,277888.845845958,0.0,1.0
2016-03-21,15.33,15.43,15.05,15.27,47288,14.2207869048137,14.3135513334166,13.9610465047258,14.165128247652,50976.4364554689,0.0,1.0
2016-03-22,15.39,15.52,15.26,15.26,60507,14.2764455619754,14.3970393191591,14.1558518047917,14.1558518047917,65226.5107556052,0.0,1.0
2016-03-23,14.99,15.39,14.96,15.3,88170,13.9053878475641,14.2764455619754,13.8775585189833,14.1929575762329,95047.2086423339,0.0,1.0
2016-03-24,15.06,15.21,14.54,14.95,48939,13.9703229475861,14.1094695904903,13.4879479188514,13.868282076123,52756.2134937867,0.0,1.0
2016-03-28,15.34,15.41,14.87,15.17,77890,14.230063347674,14.294998447696,13.7940705332407,14.0723638190492,83965.3746302755,0.0,1.0
2016-03-29,15.75,15.8,15.26,15.31,77239,14.6103975049456,14.656779719247,14.1558518047917,14.2022340190932,83263.597009473,0.0,1.0
2016-03-30,15.78,15.95,15.37,15.86,148821,14.6382268335265,14.7959263621513,14.2578926762549,14.7124383764087,160428.951314061,0.0,1.0
2016-03-31,15.76,16.01,15.73,15.81,56977,14.6196739478059,14.851585019313,14.591844619225,14.6660561621073,61421.1728117756,0.0,1.0
2016-04-01,15.79,15.84,15.0305,15.69,78086,14.6475032763867,14.6938854906882,13.9429574411483,14.5547388477839,84176.6625161087,0.0,1.0
2016-04-04,15.72,15.985,15.52,15.85,53601,14.5825681763648,14.8283939121623,14.3970393191591,14.7031619335484,57781.8467782435,0.0,1.0
2016-04-05,15.62,15.73,15.24,15.57,84486,14.4898037477619,14.591844619225,14.1372989190712,14.4434215334605,91075.8587882073,0.0,1.0
2016-04-06,15.54,15.76,15.1,15.41,41863,14.4155922048797,14.6196739478059,14.0074287190272,14.294998447696,45128.2896154476,0.0,1.0
2016-04-07,15.14,15.46,15.06,15.4,34110,14.0445344904684,14.3413806619974,13.9703229475861,14.2857220048357,36770.5601314506,0.0,1.0
2016-04-08,15.23,15.46,15.05,15.3,32505,14.1280224762109,14.3413806619974,13.9610465047258,14.1929575762329,35040.3710663385,0.0,1.0
2016-04-11,15.13,15.7,15.12,15.35,39187,14.0352580476081,14.5640152906442,14.0259816047478,14.2393397905343,42243.5631741764,0.0,1.0
2016-04-12,15.54,15.66,15.09,15.15,39091,14.4155922048797,14.5269095192031,13.9981522761669,14.0538109333286,42140.0752300949,0.0,1.0
2016-04-13,15.89,15.92,15.51,15.66,51151,14.7402677049896,14.7680970335704,14.3877628762988,14.5269095192031,55140.7482053307,0.0,1.0
2016-04-14,16.03,16.19,15.8,16.19,37809,14.8701379050335,15.0185609907981,14.656779719247,15.0185609907981,40758.0799768403,0.0,1.0
2016-04-15,16.09,16.1,15.74,15.93,37899,14.9257965621952,14.9350730050555,14.6011210620853,14.7773734764307,40855.0999244167,0.0,1.0
2016-04-18,16.25,16.28,15.93,15.93,44314,15.0742196479598,15.1020489765406,14.7773734764307,14.7773734764307,47770.4661877778,0.0,1.0
2016-04-19,16.63,16.63,15.95,16.27,49444,15.4267244766505,15.4267244766505,14.7959263621513,15.0927725336803,53300.6031996321,0.0,1.0
2016-04-20,16.91,17.05,16.58,16.58,66218,15.6864648767384,15.8163350767824,15.3803422623491,15.3803422623491,71382.9654290357,0.0,1.0
2016-04-21,16.93,17.21,16.56,17.18,49920,15.705017762459,15.9647581625469,15.3617893766285,15.9369288339661,53813.7309223694,0.0,1.0
2016-04-22,17.05,17.19,16.76,17.0,40079,15.8163350767824,15.9462052768264,15.5473182338342,15.769952862481,43205.1386546002,0.0,1.0
2016-04-25,16.45,17.16,16.37,17.16,49038,15.2597485051654,15.9183759482455,15.1855369622832,15.9183759482455,52862.9354361208,0.0,1.0
2016-04-26,16.71,16.73,16.17,16.44,68176,15.5009360195328,15.5194889052533,15.0000081050775,15.2504720623051,73493.6882885306,0.0,1.0
2016-04-27,16.61,18.14,16.52,18.14,60018,15.4081715909299,16.8274673485532,15.3246836051874,16.8274673485532,64699.3690404402,0.0,1.0
2016-04-28,16.32,16.85,16.31,16.85,50862,15.1391547479817,15.6308062195767,15.1298783051215,15.6308062195767,54829.206373669,0.0,1.0
2016-04-29,16.51,16.56,16.05,16.35,52675,15.3154071623271,15.3617893766285,14.8886907907541,15.1669840765626,56783.6193176244,0.0,1.0
2016-05-02,16.53,16.57,16.005,16.53,56466,15.3339600480477,15.3710658194888,14.8469467978828,15.3339600480477,60870.3151094252,0.0,1.0
2016-05-03,15.85,16.79,15.66,16.34,53295,14.7031619335484,15.575147562415,14.5269095192031,15.1577076337023,57451.978956484,0.0,1.0
2016-05-04,15.58,16.28,15.39,16.28,72395,14.4898037477619,15.1408218879053,14.3130988240087,15.1408218879053,77841.9169531001,0.04,1.0
2016-05-05,15.34,15.86,15.25,15.72,72243,14.2665975282842,14.7502110038193,14.1828951959801,14.6200073757906,77678.4806470447,0.0,1.0
2016-05-06,15.35,15.91,14.97,15.34,92015,14.2758977874291,14.7967122995438,13.9224879399227,14.2665975282842,98938.1033004972,0.0,1.0
2016-05-09,14.87,15.34,14.81,15.29,67002,13.8294853484737,14.2665975282842,13.7736837936042,14.2200962325597,72043.1538047046,0.0,1.0
2016-05-10,15.28,15.325,14.71,14.98,150604,14.2107959734148,14.2526471395669,13.6806812021552,13.9317881990676,161935.272612814,0.0,1.0
2016-05-11,14.91,15.27,14.81,15.24,52733,13.8666863850533,14.2014957142699,13.7736837936042,14.1735949368352,56700.5705737664,0.0,1.0
2016-05-12,14.23,15.08,14.22,14.95,62361,13.2342687631998,14.0247907905167,13.2249685040549,13.9038874216329,67052.9702757407,0.0,1.0
2016-05-13,14.24,15.34,14.0,14.19,85895,13.2435690223447,14.2665975282842,13.0203628028669,13.1970677266201,92357.641504061,0.0,1.0
2016-05-16,14.57,15.01,14.39,14.39,48576,13.5504775741265,13.9596889765023,13.3830729095182,13.3830729095182,52230.802650926,0.0,1.0
2016-05-17,14.46,15.04,14.32,14.58,75992,13.4481747235326,13.9875897539371,13.3179710955039,13.5597778332714,81709.5511167892,0.0,1.0
2016-05-18,14.52,14.91,14.09,14.09,44690,13.503976278402,13.8666863850533,13.1040651351711,13.1040651351711,48052.4244579603,0.0,1.0
2016-05-19,14.44,14.81,14.16,14.715,38452,13.4295742052428,13.7736837936042,13.1691669491854,13.6853313317277,41345.0844765604,0.0,1.0
2016-05-20,14.81,14.955,14.54,14.54,50003,13.7736837936042,13.9085375512054,13.5225767966918,13.5225767966918,53765.1684979055,0.0,1.0
2016-05-23,14.79,15.54,14.77,14.89,52974,13.7550832753144,14.4526027111823,13.7364827570246,13.8480858667635,56959.7031379726,0.0,1.0
2016-05-24,15.04,15.13,14.75,14.9108,42932,13.9875897539371,14.0712920862412,13.7178822387348,13.8674304057849,46162.1545497683,0.0,1.0
2016-05-25,15.17,15.31,15.06,15.115,34894,14.1084931228208,14.2386967508495,14.0061902722269,14.0573416975239,37519.3846282405,0.0,1.0
2016-05-26,15.14,15.21,15.04,15.14,26274,14.0805923453861,14.1456941594004,13.9875897539371,14.0805923453861,28250.8256927377,0.0,1.0
2016-05-27,15.12,15.22,15.01,15.03,48794,14.0619918270963,14.1549944185454,13.9596889765023,13.9782894947922,52465.2047214526,0.0,1.0
2016-05-31,14.98,15.17,14.67,15.12,72572,13.9317881990676,14.1084931228208,13.6434801655756,14.0619918270963,78032.234230546,0.0,1.0
2016-06-01,15.1,15.17,14.6,15.0,102099,14.0433913088065,14.1084931228208,13.5783783515612,13.9503887173574,109780.811920637,0.0,1.0
2016-06-02,15.5,15.733,15.03,15.04,98530,14.4154016746027,14.632097712679,13.9782894947922,13.9875897539371,105943.284444905,0.0,1.0
2016-06-03,15.48,15.55,15.12,15.55,61069,14.3968011563129,14.4619029703272,14.0619918270963,14.4619029703272,65663.761674271,0.0,1.0
2016-06-06,15.55,15.68,15.1225,15.46,68272,14.4619029703272,14.582806339211,14.0643168918825,14.3782006380231,73408.7071513508,0.0,1.0
2016-06-07,15.65,15.72,14.7901,15.57,139063,14.5549055617763,14.6200073757906,13.7551762779059,14.480503488617,149525.940980025,0.0,1.0
2016-06-08,15.87,15.91,15.56,15.71,204659,14.7595112629642,14.7967122995438,14.4712032294721,14.6107071166457,220057.308953718,0.0,1.0
2016-06-09,15.71,16.23,15.645,15.76,59097,14.6107071166457,15.0943205921808,14.5502554322038,14.6572084123702,63543.3906509751,0.0,1.0
2016-06-10,15.42,15.49,15.2,15.47,63641,14.3409996014435,14.4061014154578,14.1363939002555,14.387500897168,68429.276010943,0.0,1.0
2016-06-13,15.46,15.78,15.29,15.41,67874,14.3782006380231,14.67580893066,14.2200962325597,14.3316993422985,72980.7620868111,0.0,1.0
2016-06-14,15.68,15.71,15.34,15.43,36459,14.582806339211,14.6107071166457,14.2665975282842,14.3502998605884,39202.1334372963,0.0,1.0
2016-06-15,15.48,15.87,15.45,15.75,28592,14.3968011563129,14.7595112629642,14.3689003788782,14.6479081532253,30743.2293600805,0.0,1.0
2016-06-16,15.43,15.48,15.1,15.17,27126,14.3502998605884,14.3968011563129,14.0433913088065,14.1084931228208,29166.9291977316,0.0,1.0
2016-06-17,15.6,15.96,15.3,15.47,173378,14.5084042660517,14.8432135952683,14.2293964917046,14.387500897168,186422.762310858,0.0,1.0
2016-06-20,15.53,16.01,15.51,15.76,109557,14.4433024520374,14.8897148909928,14.4247019337476,14.6572084123702,117799.943305902,0.0,1.0
2016-06-21,15.42,15.53,15.25,15.53,29570,14.3409996014435,14.4433024520374,14.1828951959801,14.4433024520374,31794.8129608834,0.0,1.0
2016-06-22,15.38,15.53,15.27,15.41,76322,14.3037985648638,14.4433024520374,14.2014957142699,14.3316993422985,82064.3799391464,0.0,1.0
2016-06-23,15.69,15.78,15.47,15.5,110462,14.5921065983559,14.67580893066,14.387500897168,14.4154016746027,118773.034470244,0.0,1.0
2016-06-24,15.21,15.3,14.64,15.0,222177,14.1456941594004,14.2293964917046,13.6155793881409,13.9503887173574,238893.343226589,0.0,1.0
2016-06-27,14.13,14.93,14.1,14.93,123820,13.1412661717507,13.8852869033431,13.113365394316,13.8852869033431,133136.075103707,0.0,1.0
2016-06-28,13.93,14.38,13.85,14.31,81406,12.9552609888526,13.3737726503733,12.8808589156934,13.308670836359,87530.8942811528,0.0,1.0
2016-06-29,14.03,14.16,13.8,13.83,66442,13.0482635803017,13.1691669491854,12.8343576199688,12.8622583974036,71441.0200455535,0.0,1.0
2016-06-30,14.15,14.16,13.87,14.0,61759,13.1598666900405,13.1691669491854,12.8994594339832,13.0203628028669,66405.6764846537,0.0,1.0
2016-07-01,14.48,14.63,14.1,14.1,69167,13.4667752418224,13.606279128996,13.113365394316,13.113365394316,74371.0459271366,0.0,1.0
2016-07-05,14.34,14.58,14.12,14.44,64738,13.3365716137937,13.5597778332714,13.1319659126058,13.4295742052428,69608.8130355658,0.0,1.0
2016-07-06,14.49,14.59,14.14,14.23,60913,13.4760755009673,13.5690780924163,13.1505664308956,13.2342687631998,65496.0244127933,0.0,1.0
2016-07-07,14.48,14.6,14.4,14.43,50903,13.4667752418224,13.5783783515612,13.3923731686631,13.4202739460979,54732.8834679693,0.0,1.0
2016-07-08,14.99,15.0899,14.65,14.65,58622,13.9410884582125,14.0339980470701,13.6248796472858,13.6248796472858,63032.6521945526,0.0,1.0
2016-07-11,15.39,15.41,15.0,15.02,46860,14.3130988240087,14.3316993422985,13.9503887173574,13.9689892356473,50385.6927746705,0.0,1.0
2016-07-12,15.55,15.75,15.32,15.44,47193,14.4619029703272,14.6479081532253,14.2479970099944,14.3596001197333,50743.7473135941,0.0,1.0
2016-07-13,15.37,15.67,15.33,15.67,121669,14.2944983057189,14.5735060800661,14.2572972691393,14.5735060800661,130823.236325254,0.0,1.0
2016-07-14,15.28,15.6,15.24,15.54,98509,14.2107959734148,14.5084042660517,14.1735949368352,14.4526027111823,105920.704428937,0.0,1.0
2016-07-15,15.46,15.66,15.225,15.4,49235,14.3782006380231,14.5642058209212,14.1596445481178,14.3223990831536,52939.3850567838,0.0,1.0
2016-07-18,16.03,16.04,15.43,15.48,40541,14.9083154092827,14.9176156684276,14.3502998605884,14.3968011563129,43591.2584459647,0.0,1.0
2016-07-19,15.65,15.85,15.52,15.85,30313,14.5549055617763,14.7409107446744,14.4340021928925,14.7409107446744,32593.7154306142,0.0,1.0
2016-07-20,15.52,15.75,15.3501,15.58,40291,14.4340021928925,14.6479081532253,14.2759907900206,14.4898037477619,43322.4487320581,0.0,1.0
2016-07-21,15.66,15.75,15.46,15.57,72171,14.5642058209212,14.6479081532253,14.3782006380231,14.480503488617,77601.0634494393,0.0,1.0
2016-07-22,15.56,15.71,15.47,15.71,35677,14.4712032294721,14.6107071166457,14.387500897168,14.6107071166457,38361.2966521963,0.0,1.0
2016-07-25,15.75,15.8,15.43,15.54,32216,14.6479081532253,14.6944094489498,14.3502998605884,14.4526027111823,34639.894972872,0.0,1.0
2016-07-26,16.15,16.33,15.75,15.75,83902,15.0199185190215,15.1873231836298,14.6479081532253,14.6479081532253,90214.6904647972,0.0,1.0
2016-07-27,16.06,16.959,16.0,16.16,46915,14.9362161867174,15.7723094838443,14.8804146318479,15.0292187781664,50444.8309117297,0.0,1.0
2016-07-28,16.13,16.535,15.4701,16.535,62532,15.0013180007317,15.3779784961004,14.3875938997594,15.3779784961004,67236.8361200531,0.0,1.0
2016-07-29,16.59,16.78,16.1,16.15,86973,15.4291299213973,15.6058348451505,14.973417223297,15.0199185190215,93516.7489904271,0.0,1.0
2016-08-01,16.76,16.79,16.35,16.62,45399,15.5872343268607,15.6151351042954,15.2059237019196,15.457030698832,48814.7688065997,0.0,1.0
2016-08-02,16.71,16.9,16.64,16.73,39432,15.5407330311362,15.7174379548894,15.4756312171219,15.559333549426,42398.8185550747,0.0,1.0
2016-08-03,16.89,16.95,16.582,16.582,27733,15.7081376957445,15.7639392506139,15.4216897140814,15.4216897140814,29819.5991830971,0.0,1.0
2016-08-04,16.73,17.117,16.665,16.93,31772,15.559333549426,15.9192535783338,15.4988818649841,15.7453387323241,34162.4889209737,0.0,1.0
2016-08-05,17.25,17.3,16.65,16.82,35555,16.0429470249611,16.0894483206856,15.4849314762668,15.6430358817301,38230.1175118097,0.0,1.0
2016-08-08,16.94,17.29,16.89,17.21,19621,15.754638991469,16.0801480615407,15.7081376957445,16.0057459883814,21097.2615862528,0.0,1.0
2016-08-09,16.86,16.98,16.77,16.98,26166,15.6802369183098,15.7918400280486,15.5965345860056,15.7918400280486,28134.69989633,0.0,1.0
2016-08-10,16.78,16.9,16.615,16.9,29815,15.6430358817301,15.7549050298712,15.4892158030361,15.7549050298712,31982.0080822232,0.04,1.0
2016-08-11,16.64,16.89,16.59,16.89,27776,15.5125218755655,15.7455826008595,15.4659097305067,15.7455826008595,29794.8098773044,0.0,1.0
2016-08-12,16.4,16.671,16.28,16.56,30502,15.2887835792833,15.541421405502,15.1769144311422,15.4379424434715,32718.9404837824,0.0,1.0
2016-08-15,16.82,16.91,16.55,16.55,31544,15.6803255977772,15.764227458883,15.4286200144597,15.4286200144597,33836.6749269041,0.0,1.0
2016-08-16,16.68,16.93,16.556,16.73,27001,15.5498115916126,15.7828723169065,15.4342134718668,15.5964237366714,28963.4814767099,0.0,1.0
2016-08-17,17.0,17.13,16.41,16.68,50680,15.8481293199888,15.9693208971417,15.2981060082951,15.5498115916126,54363.5139898397,0.0,1.0
2016-08-18,17.04,17.2017,16.945,17.06,23518,15.8854190360359,16.036162713156,15.7968559604242,15.9040638940594,25227.3307421674,0.0,1.0
2016-08-19,17.11,17.38,16.98,17.04,36552,15.9506760391182,16.2023816224356,15.8294844619653,15.8854190360359,39208.6654174549,0.0,1.0
2016-08-22,17.01,17.23,16.88,17.0203,28418,15.8574517490006,16.0625451872593,15.7362601718477,15.8670538508827,30483.4715975387,0.0,1.0
2016-08-23,17.09,17.32,17.04,17.14,36983,15.9320311810946,16.1464470483651,15.8854190360359,15.9786433261534,39670.9912763663,0.0,1.0
2016-08-24,17.36,17.38,17.02,17.13,30758,16.1837367644121,16.2023816224356,15.8667741780123,15.9693208971417,32993.5470264303,0.0,1.0
2016-08-25,17.76,17.78,17.23,17.23,38789,16.5566339248824,16.575278782906,16.0625451872593,16.0625451872593,41608.2546202031,0.0,1.0
2016-08-26,17.45,17.977,17.42,17.8,35011,16.2676386255179,16.7589306344376,16.2396713384827,16.5939236409295,37555.6627525312,0.0,1.0
2016-08-29,17.52,17.65,17.0729,17.45,28324,16.3328956286002,16.4540872057531,15.9160898274845,16.2676386255179,30382.6395076603,0.0,1.0
2016-08-30,17.61,17.68,17.5401,17.55,12904,16.4167974897061,16.4820544927884,16.3516337109139,16.3608629156355,13841.886040349,0.0,1.0
2016-08-31,17.56,17.735,17.43,17.53,36766,16.3701853446473,16.533327852353,16.2489937674944,16.342218057612,39438.2193241997,0.0,1.0
2016-09-01,17.57,17.8,17.24,17.8,39272,16.379507773659,16.5939236409295,16.071867616271,16.5939236409295,42126.3599330897,0.0,1.0
2016-09-02,17.84,17.87,17.61,17.68,16242,16.6312133569765,16.6591806440118,16.4167974897061,16.4820544927884,17422.4979128448,0.0,1.0
2016-09-06,17.88,17.97,17.66,17.75,22419,16.6685030730235,16.7524049341294,16.4634096347649,16.5473114958707,24048.4534360343,0.0,1.0
2016-09-07,18.26,18.3,17.9,17.916,39860,17.0227553754704,17.0600450915174,16.6871479310471,16.7020638174659,42757.096835734,0.0,1.0
2016-09-08,18.54,18.56,18.13,18.13,25480,17.2837833877996,17.3024282458231,16.9015637983175,16.9015637983175,27331.9324479304,0.0,1.0
2016-09-09,17.95,18.44,17.94,18.44,39397,16.7337600761058,17.190559097682,16.7244376470941,17.190559097682,42260.4451589921,0.0,1.0
2016-09-12,18.05,18.08,17.74,17.9,31027,16.8269843662234,16.8549516532587,16.5379890668589,16.6871479310471,33282.0984325722,0.0,1.0
2016-09-13,17.53,17.83,17.5,17.82,51876,16.342218057612,16.6218909279647,16.3142507705767,16.612568498953,55646.4414312731,0.0,1.0
2016-09-14,17.35,17.64,17.29,17.64,29636,16.1744143354004,16.4447647767413,16.1184797613298,16.4447647767413,31789.9980387309,0.0,1.0
2016-09-15,17.57,17.61,17.395,17.42,15373,16.379507773659,16.4167974897061,16.2163652659533,16.2396713384827,16490.3374223719,0.0,1.0
2016-09-16,17.14,17.87,16.9101,17.58,113548,15.9786433261534,16.6591806440118,15.7643206831731,16.3888302026708,121800.87384606,0.0,1.0
2016-09-19,17.18,17.25,17.137,17.16,87909,16.0159330422005,16.0811900452828,15.9758465974499,15.997288184177,94298.3849907814,0.0,1.0
2016-09-20,17.27,17.48,17.17,17.29,15914,16.0998349033063,16.2956059125532,16.0066106131887,16.1184797613298,17070.6582800771,0.0,1.0
2016-09-21,17.3,17.63,17.17,17.43,66116,16.1278021903416,16.4354423477296,16.0066106131887,16.2489937674944,70921.4303660661,0.0,1.0
2016-09-22,17.36,17.5,17.25,17.48,110320,16.1837367644121,16.3142507705767,16.0811900452828,16.2956059125532,118338.256972358,0.0,1.0
2016-09-23,17.25,17.41,17.15,17.26,27165,16.0811900452828,16.2303489094709,15.9879657551652,16.0905124742945,29139.4012930938,0.0,1.0
2016-09-26,17.36,17.49,17.2,17.23,32913,16.1837367644121,16.304928341565,16.034577900224,16.0625451872593,35305.1763209865,0.0,1.0
2016-09-27,17.7,17.72,17.19,17.34,27823,16.5006993508119,16.5193442088354,16.0252554712122,16.1650919063886,29845.2259222436,0.0,1.0
2016-09-28,17.7,17.7846,17.46,17.65,25860,16.5006993508119,16.5795671002514,16.2769610545297,16.4540872057531,27739.5515346735,0.0,1.0
2016-09-29,17.2,17.67,17.19,17.6,39147,16.034577900224,16.4727320637766,16.0252554712122,16.4074750606943,41992.2747071873,0.0,1.0
2016-09-30,17.84,18.0,17.31,17.35,56193,16.6312133569765,16.7803722211646,16.1371246193533,16.1744143354004,60277.2087930359,0.0,1.0
2016-10-03,17.63,17.84,17.61,17.7,20973,16.4354423477296,16.6312133569765,16.4167974897061,16.5006993508119,22497.3555427961,0.0,1.0
2016-10-04,17.45,17.72,17.36,17.66,40197,16.2676386255179,16.5193442088354,16.1837367644121,16.4634096347649,43118.5906047669,0.0,1.0
2016-10-05,18.1,18.17,17.636,17.67,22835,16.8735965112822,16.9388535143645,16.4410358051366,16.4727320637766,24494.6890678372,0.0,1.0
2016-10-06,18.07,18.25,17.89,18.01,16501,16.8456292242469,17.0134329464586,16.6778255020353,16.7896946501764,17700.3225009145,0.0,1.0
2016-10-07,17.59,18.37,17.58,18.01,15822,16.3981526316826,17.1253020945997,16.3888302026708,16.7896946501764,16971.9715538129,0.0,1.0
2016-10-10,17.48,17.85,17.29,17.67,42501,16.2956059125532,16.6405357859883,16.1184797613298,16.4727320637766,45590.0494885986,0.0,1.0
2016-10-11,17.38,17.45,17.25,17.41,28000,16.2023816224356,16.2676386255179,16.0811900452828,16.2303489094709,30035.0906021214,0.0,1.0
2016-10-12,17.66,17.75,17.2,17.44,19001,16.4634096347649,16.5473114958707,16.034577900224,16.2583161965062,20382.0270189609,0.0,1.0
2016-10-13,17.48,17.56,17.27,17.48,41126,16.2956059125532,16.3701853446473,16.0998349033063,16.2956059125532,44115.112003673,0.0,1.0
2016-10-14,17.9,18.0,17.6,17.63,19334,16.6871479310471,16.7803722211646,16.4074750606943,16.4354423477296,20739.2300607647,0.0,1.0
2016-10-17,18.1,18.29,17.73,18.1,25383,16.8735965112822,17.0507226625056,16.5286666378472,16.8735965112822,27227.8823126302,0.0,1.0
2016-10-18,17.79,18.27,17.75,18.27,27520,16.5846012119177,17.0320778044821,16.5473114958707,17.0320778044821,29520.2033346564,0.0,1.0
2016-10-19,18.16,18.35,17.69,17.8,28936,16.9295310853528,17.1066572365762,16.4913769218001,16.5939236409295,31039.1207736779,0.0,1.0
2016-10-20,17.9,18.18,17.8,18.05,32222,16.6871479310471,16.9481759433763,16.5939236409295,16.8269843662234,34563.9531921983,0.0,1.0
2016-10-21,17.68,17.9,17.55,17.68,22773,16.4820544927884,16.6871479310471,16.3608629156355,16.4820544927884,24428.1827957896,0.0,1.0
2016-10-24,17.62,18.02,17.54,17.88,18803,16.4261199187178,16.7990170791882,16.3515404866238,16.6685030730235,20169.6360211317,0.0,1.0
2016-10-25,17.45,18.16,17.34,17.56,35939,16.2676386255179,16.9295310853528,16.1650919063886,16.3701853446473,38551.1114696301,0.0,1.0
2016-10-26,17.37,17.75,17.335,17.42,34753,16.1930591934239,16.5473114958707,16.1604306918827,16.2396713384827,37278.9108462686,0.0,1.0
2016-10-27,17.18,17.48,17.16,17.44,31455,16.0159330422005,16.2956059125532,15.997288184177,16.2583161965062,33741.2062460616,0.0,1.0
2016-10-28,17.87,18.09,16.86,17.13,70559,16.6591806440118,16.8642740822705,15.7176153138242,15.9693208971417,75687.3556355385,0.0,1.0
2016-10-31,19.49,19.7347,18.08,18.09,110595,18.1694141439166,18.3975339818343,16.8549516532587,16.8642740822705,118633.244469343,0.0,1.0
2016-11-01,19.15,19.72,18.695,19.71,52582,17.8524515575168,18.383830011187,17.4282810374818,18.3745075821753,56403.7547871695,0.0,1.0
2016-11-02,18.98,19.06,18.69,19.03,52526,17.6939702643169,17.768549696411,17.423619822976,17.7405824093757,56343.6846059653,0.0,1.0
2016-11-03,19.39,19.5235,19.02,19.04,102081,18.076189853799,18.200644281106,17.731259980364,17.7499048383875,109500.431562684,0.0,1.0
2016-11-04,19.89,20.2,19.52,19.53,51159,18.5423113043869,18.8313066037514,18.1973814309519,18.2067038599636,54877.3285754974,0.0,1.0
2016-11-07,20.28,20.65,19.975,20.22,58503,18.9058860358455,19.2508159092805,18.6215519509869,18.8499514617749,62755.1037677109,0.0,1.0
2016-11-08,20.54,20.71,20.125,20.29,47535,19.1855589061982,19.3443488289857,18.7979246829231,18.9520443138638,50890.8239146772,0.04,1.0
2016-11-09,22.17,22.18,20.2,20.2,105686,20.7080740482188,20.7174146319122,18.8679790606234,18.8679790606234,113147.104580763,0.0,1.0
2016-11-10,22.87,23.1199,22.0421,22.25,121995,21.3619149067553,21.5953360932528,20.5886079827805,20.7827987177659,130607.469516588,0.0,1.0
2016-11-11,23.73,24.53,22.87,22.87,132915,22.1652051043858,22.912451799856,21.3619149067553,21.3619149067553,142298.387727344,0.0,1.0
2016-11-14,24.68,25.1,23.9,24.2,163655,23.0525605552567,23.4448650703786,22.3239950271732,22.6042125379746,175208.536610003,0.0,1.0
2016-11-15,24.75,24.85,23.1,24.77,63076,23.1179446411103,23.2113504780441,21.576748331703,23.1366258084971,67528.9704268892,0.0,1.0
2016-11-16,24.23,24.75,24.21,24.7,151390,22.6322342890547,23.1179446411103,22.6135531216679,23.0712417226434,162077.665561017,0.0,1.0
2016-11-17,23.85,24.7,23.7728,24.12,95599,22.2772921087063,23.0712417226434,22.2051828025934,22.5294878684275,102347.993592494,0.0,1.0
2016-11-18,23.74,24.34,23.4,23.96,110305,22.1745456880792,22.7349807096818,21.8569658425043,22.3800385293335,118092.191688408,0.0,1.0
2016-11-21,24.02,24.27,23.78,23.89,124814,22.4360820314938,22.6695966238282,22.2119080228527,22.3146544434798,133625.482193889,0.0,1.0
2016-11-22,24.53,24.57,23.691,24.03,145407,22.912451799856,22.9498141346295,22.1287768279816,22.4454226151871,155672.284273934,0.0,1.0
2016-11-23,26.04,26.23,24.355,24.37,98718,24.3228799375561,24.5003510277303,22.7489915852219,22.763002460762,105687.185341519,0.0,1.0
2016-11-25,26.16,26.36,25.91,26.21,26215,24.4349669418766,24.6217786157442,24.2014523495422,24.4816698603435,28065.697884154,0.0,1.0
2016-11-28,25.58,26.16,25.45,26.05,85895,23.8932130876607,24.4349669418766,23.7717854996468,24.3322205212495,91958.9212191268,0.0,1.0
2016-11-29,25.98,26.13,25.56,25.74,56168,24.2668364353958,24.4069451907965,23.8745319202739,24.0426624267547,60133.2870019899,0.0,1.0
2016-11-30,26.32,26.59,26.01,26.01,75639,24.5844162809707,24.8366120406919,24.294858186476,24.294858186476,80978.8793537869,0.0,1.0
2016-12-01,26.35,26.955,26.0101,26.955,58424,24.6124380320508,25.1775433455002,24.2949515923129,25.1775433455002,62548.5536213547,0.0,1.0
2016-12-02,25.98,26.5,25.88,26.35,37665,24.2668364353958,24.7525467874515,24.173430598462,24.6124380320508,40324.0324549556,0.0,1.0
2016-12-05,26.52,26.77,26.19,26.19,51827,24.7712279548382,25.0047425471727,24.4629886929568,24.4629886929568,55485.8258341427,0.0,1.0
2016-12-06,27.59,27.73,26.37,26.67,63530,25.7706704100297,25.901438581737,24.6311191994376,24.9113367102389,68015.0214220981,0.0,1.0
2016-12-07,26.0,27.88,25.8,27.6,165602,24.2855176027826,26.0415473371376,24.098705928915,25.780010993723,177292.988785492,0.0,1.0
2016-12-08,26.03,26.24,25.0298,25.33,134790,24.3135393538627,24.5096916114236,23.3792941728511,23.6596984953263,144305.75692562,0.0,1.0
2016-12-09,26.95,27.17,26.32,26.32,95417,25.1728730536535,25.3783658949078,24.5844162809707,24.5844162809707,102153.144955648,0.0,1.0
2016-12-12,26.7,27.29,26.585,26.75,81696,24.939358461319,25.4904528992283,24.8319417488452,24.9860613797859,87463.4848118958,0.0,1.0
2016-12-13,26.42,26.91,25.79,26.91,128005,24.6778221179045,25.13551071888,24.0893653452216,25.13551071888,137041.756920127,0.0,1.0
2016-12-14,25.75,26.45,25.675,26.45,130015,24.0520030104481,24.7058438689846,23.9819486327478,24.7058438689846,139193.656700679,0.0,1.0
2016-12-15,25.91,26.64,25.44,25.69,261462,24.2014523495422,24.8833149591588,23.7624449159534,23.9959595082879,279920.408170386,0.0,1.0
2016-12-16,25.9,26.23,25.645,25.97,295619,24.1921117658488,24.5003510277303,23.9539268816677,24.2574958517024,316488.786679982,0.0,1.0
2016-12-19,25.96,26.37,25.5,26.1,168150,24.2481552680091,24.6311191994376,23.8184884181137,24.3789234397164,180020.869701335,0.0,1.0
2016-12-20,26.66,26.79,26.13,26.2,230656,24.9019961265455,25.0234237145594,24.4069451907965,24.4723292766501,246939.599891949,0.0,1.0
2016-12-21,26.7,27.0,26.19,26.55,127722,24.939358461319,25.2195759721204,24.4629886929568,24.7992497059184,136738.777995801,0.0,1.0
2016-12-22,26.09,26.74,25.77,26.65,104213,24.369582856023,24.9767207960925,24.0706841778349,24.8926555428521,111570.115338598,0.0,1.0
2016-12-23,26.25,26.5,25.62,26.03,178162,24.519032195117,24.7525467874515,23.9305754224342,24.3135393538627,190739.685921673,0.0,1.0
2016-12-27,27.16,27.2,26.25,26.26,123721,25.3690253112144,25.4063876459879,24.519032195117,24.5283727788104,132455.319775908,0.0,1.0
2016-12-28,26.97,27.34,26.82,27.16,133954,25.1915542210402,25.5371558176952,25.0514454656396,25.3690253112144,143410.737912415,0.0,1.0
2016-12-29,26.82,27.27,26.68,27.08,100147,25.0514454656396,25.4717717318416,24.9206772939323,25.2943006416674,107217.068319831,0.0,1.0
2016-12-30,27.04,27.144,26.5,26.91,102489,25.2569383068939,25.354080377305,24.7525467874515,25.13551071888,109724.40627309,0.0,1.0
2017-01-03,27.47,27.53,26.93,27.5,108511,25.6585834057091,25.7146269078694,25.1541918862667,25.6866051567893,116171.540839498,0.0,1.0
2017-01-04,27.89,28.115,27.56,27.56,119757,26.050887920831,26.261051053932,25.7426486589495,25.7426486589495,128211.473641527,0.0,1.0
2017-01-05,27.2,27.97,27.02,27.76,108602,25.4063876459879,26.125612590378,25.2382571395071,25.9294603328171,116268.965157921,0.0,1.0
2017-01-06,26.92,27.59,26.51,27.3,43171,25.1448513025733,25.7706704100297,24.7618873711449,25.4997934829217,46218.7390179979,0.0,1.0
2017-01-09,26.51,26.96,26.36,26.74,156264,24.7618873711449,25.1822136373469,24.6217786157442,24.9767207960925,167295.754879627,0.0,1.0
2017-01-10,27.24,27.555,26.54,26.54,89712,25.4437499807614,25.7379783671028,24.789909122225,24.789909122225,96045.3896083627,0.0,1.0
2017-01-11,27.72,27.79,26.88,26.88,58947,25.8920979980436,25.9574820838972,25.1074889677998,25.1074889677998,63108.4758030603,0.0,1.0
2017-01-12,27.45,27.51,26.0471,27.51,165232,25.6399022383224,25.6959457404826,24.3295117519784,25.6959457404826,176896.867930365,0.0,1.0
2017-01-13,27.14,27.81,27.11,27.29,191900,25.3503441438277,25.976163251284,25.3223223927475,25.4904528992283,205447.546212823,0.0,1.0
2017-01-17,26.38,27.14,26.36,27.14,109182,24.6404597831309,25.3503441438277,24.6217786157442,25.3503441438277,116889.911363254,0.0,1.0
2017-01-18,26.44,26.65,26.071,26.58,73260,24.6965032852912,24.8926555428521,24.3518357470056,24.8272714569985,78431.9293150152,0.0,1.0
2017-01-19,26.26,26.6,25.9501,26.44,70976,24.5283727788104,24.8459526243853,24.2389080901526,24.6965032852912,75986.6859822894,0.0,1.0
2017-01-20,26.19,26.72,25.94,26.28,169591,24.4629886929568,24.9580396287058,24.2294741006223,24.5470539461972,181563.599842516,0.0,1.0
2017-01-23,26.92,27.5,26.67,27.38,258122,25.1448513025733,25.6866051567893,24.9113367102389,25.5745181524687,276344.614505192,0.0,1.0
2017-01-24,28.23,28.35,26.925,27.0,291556,26.3684677664059,26.4805547707264,25.14952159442,25.2195759721204,312138.951451932,0.0,1.0
2017-01-25,28.63,29.23,28.22,28.41,235771,26.742091114141,27.3025261357436,26.3591271827125,26.5365982728867,252415.703064843,0.0,1.0
2017-01-26,27.35,27.65,22.8801,27.05,915478,25.5464964013886,25.8267139121899,21.3713488962856,25.2662788905873,980107.914079327,0.0,1.0
2017-01-27,27.03,27.63,25.09,27.2,217203,25.2475977232005,25.8080327448032,23.4355244866852,25.4063876459879,232536.859718936,0.0,1.0
2017-01-30,27.53,27.81,26.28,26.7,168211,25.7146269078694,25.976163251284,24.5470539461972,24.939358461319,180086.176112586,0.0,1.0
2017-01-31,27.49,27.71,26.8701,27.64,198887,25.6772645730959,25.8827574143502,25.0982417899434,25.8173733284966,212927.806793276,0.0,1.0
2017-02-01,27.34,27.63,26.935,27.43,111297,25.5371558176952,25.8080327448032,25.1588621781134,25.6212210709356,119154.223818909,0.0,1.0
2017-02-02,26.79,27.4,26.71,27.15,89177,25.0234237145594,25.5931993198555,24.9486990450124,25.359684727521,95472.6202637881,0.0,1.0
2017-02-03,27.13,27.25,26.79,26.87,95548,25.3410035601343,25.4530905644548,25.0234237145594,25.0981483841065,102293.393150301,0.0,1.0
2017-02-06,27.38,27.46,26.89,27.11,89534,25.5745181524687,25.6492428220158,25.1168295514932,25.3223223927475,95854.8233591397,0.0,1.0
2017-02-07,27.49,27.77,25.7321,27.45,157414,25.6772645730959,25.9388009165105,24.035283365637,25.6399022383224,168526.941321237,0.0,1.0
2017-02-08,26.89,27.4,26.49,27.4,75816,25.1541918862667,25.6312702745894,24.7800127581705,25.6312702745894,81047.8129934698,0.04,1.0
2017-02-09,27.98,28.09,27.09,27.09,182735,26.1738300103289,26.2767292705553,25.3412814503148,25.3412814503148,195344.941798059,0.0,1.0
2017-02-10,27.48,28.07,27.39,28.07,88585,25.7061061002086,26.2580203141505,25.621915796387,26.2580203141505,94697.9597186151,0.0,1.0
2017-02-13,26.92,27.73,26.81,27.48,60662,25.1822553208739,25.9399680552687,25.0793560606475,25.7061061002086,64848.0852565405,0.0,1.0
2017-02-14,26.91,27.25,26.55,26.67,115490,25.1729008426715,25.4909531015533,24.836139627385,24.9483933658138,123459.58534631,0.0,1.0
2017-02-15,27.14,27.19,26.585,26.87,70525,25.3880538413268,25.4348262323389,24.8688803010934,25.1354829298619,75391.6984721492,0.0,1.0
2017-02-16,27.0,27.21,26.88,27.13,71324,25.2570911464932,25.4535351887437,25.1448374080643,25.3786993631244,76245.8348362645,0.0,1.0
2017-02-17,26.93,27.26,26.74,26.94,72615,25.1916097990763,25.5003075797557,25.0138747132306,25.2009642772787,77625.9225034401,0.0,1.0
2017-02-21,26.95,27.32,26.85,27.18,62186,25.2103187554811,25.5564344489701,25.1167739734571,25.4254717541365,66477.2514879698,0.0,1.0
2017-02-22,26.74,26.89,26.63,26.8,50086,25.0138747132306,25.1541918862667,24.9109754530042,25.0700015824451,53542.2702541803,0.0,1.0
2017-02-23,25.6,26.72,25.54,26.72,81101,23.9474641981565,24.9951657568258,23.8913373289421,24.9951657568258,86697.5134745092,0.0,1.0
2017-02-24,25.91,25.93,25.35,25.35,94042,24.237453022431,24.2561619788359,23.7136022430964,23.7136022430964,100531.529354383,0.0,1.0
2017-02-27,26.02,26.48,25.8,26.18,74355,24.3403522826575,24.7706582799681,24.1345537622046,24.490023933896,79485.9941849932,0.0,1.0
2017-02-28,25.81,26.326,25.5,26.02,147294,24.143908240407,24.6265993156511,23.8539194161324,24.3403522826575,157458.274863619,0.0,1.0
2017-03-01,27.065,27.21,26.06,26.22,131794,25.3178952548088,25.4535351887437,24.3777701954671,24.5274418467056,140888.670803806,0.0,1.0
2017-03-02,26.26,27.25,26.17,27.13,51817,24.5648597595152,25.4909531015533,24.4806694556936,25.3786993631244,55392.7208753116,0.0,1.0
2017-03-03,26.48,26.93,26.21,26.21,62908,24.7706582799681,25.1916097990763,24.5180873685032,24.5180873685032,67249.074335143,0.0,1.0
2017-03-06,26.01,26.76,26.0,26.76,37178,24.3309978044551,25.0325836696355,24.3216433262527,25.0325836696355,39743.5315958534,0.0,1.0
2017-03-07,25.61,26.37,25.57,26.37,71394,23.9568186763589,24.6677590197417,23.9194007635493,24.6677590197417,76320.6653062121,0.0,1.0
2017-03-08,25.16,25.81,25.1,25.81,49805,23.5358671572507,24.143908240407,23.4797402880362,24.143908240407,53241.8793676765,0.0,1.0
2017-03-09,24.49,25.24,24.42,24.7675,58377,22.9091171176895,23.6107029828699,22.8436357702727,23.1687038878063,62405.40491611,0.0,1.0
2017-03-10,24.71,24.99,24.41,24.76,81080,23.1149156381425,23.3768410278098,22.8342812920703,23.1616880291545,86675.0643335248,0.0,1.0
2017-03-13,24.66,25.02,24.46,24.7,54515,23.0681432471304,23.404904462417,22.8810536830823,23.10556115994,58276.9009884327,0.0,1.0
2017-03-14,24.86,25.05,24.21,24.54,64414,23.2552328111785,23.4329678970242,22.6471917280222,22.9558895087016,68858.9984457287,0.0,1.0
2017-03-15,25.23,25.38,24.6,24.62,67454,23.6013485046675,23.7416656777036,23.012016377916,23.0307253343208,72108.7788548791,0.0,1.0
2017-03-16,25.37,25.51,25.03,25.27,46325,23.7323111995012,23.8632738943348,23.4142589406194,23.6387664174771,49521.7360045701,0.0,1.0
2017-03-17,25.35,25.64,25.24,25.31,180726,23.7136022430964,23.9848821109661,23.6107029828699,23.6761843302867,193197.307310565,0.0,1.0
2017-03-20,25.17,25.58,25.09,25.35,47344,23.5452216354531,23.9287552417517,23.4703858098338,23.7136022430964,50611.0538456636,0.0,1.0
2017-03-21,24.28,25.31,23.9459,25.25,157000,22.712673075439,23.6761843302867,22.4001399586967,23.6200574610723,167834.054025203,0.0,1.0
2017-03-22,24.05,24.335,23.125,24.26,61745,22.4975200767837,22.7641227055523,21.6322308430613,22.6939641190342,66005.8195273003,0.0,1.0
2017-03-23,24.56,24.74,23.96,24.02,133499,22.9745984651064,23.1429790727497,22.4133297729621,22.4694566421765,142711.327250385,0.0,1.0
2017-03-24,24.29,24.89,24.21,24.62,50768,22.7220275536414,23.2832962457857,22.6471917280222,23.0307253343208,54271.3328328121,0.0,1.0
2017-03-27,24.32,24.51,23.57,23.8,66908,22.7500909882487,22.9278260740944,22.0485051230683,22.2636581217236,71525.1011892881,0.0,1.0
2017-03-28,24.56,24.74,23.8,24.16,82641,22.9745984651064,23.1429790727497,22.2636581217236,22.6004193370102,88343.7838133551,0.0,1.0
2017-03-29,24.52,24.95,24.31,24.39,135094,22.9371805522968,23.3394231150002,22.7407365100463,22.8155723356655,144416.392958476,0.0,1.0
2017-03-30,24.94,25.08,24.4,24.4,116407,23.3300686367978,23.4610313316314,22.8249268138679,22.8249268138679,124439.864502622,0.0,1.0
2017-03-31,24.82,25.12,24.67,24.98,83468,23.2178148983689,23.4984492444411,23.0774977253328,23.3674865496074,89227.8523654498,0.0,1.0
2017-04-03,24.97,26.37,24.66,24.83,208698,23.358132071405,24.6677590197417,23.0681432471304,23.2271693765713,223099.563101603,0.0,1.0
2017-04-04,25.06,25.06,24.585,25.03,68313,23.4423223752266,23.4423223752266,22.9979846606124,23.4142589406194,73027.0556218068,0.0,1.0
2017-04-05,25.21,25.55,24.96,25.05,120651,23.5826395482627,23.9006918071445,23.3487775932026,23.4329678970242,128976.728994871,0.0,1.0
2017-04-06,26.1,26.16,25.2,25.2,123002,24.4151881082767,24.4713149774912,23.5732850700603,23.5732850700603,131489.963778395,0.0,1.0
2017-04-07,26.43,26.51,25.888,26.15,114869,24.7238858889561,24.7987217145753,24.2168731703858,24.4619604992888,122795.732177204,0.0,1.0
2017-04-10,25.7,26.54,25.68,26.35,109464,24.0410089801805,24.8267851491825,24.0223000237757,24.6490500633369,117017.75089054,0.0,1.0
2017-04-11,25.67,25.77,25.4,25.69,53806,24.0129455455733,24.1064903275974,23.7603746341084,24.0316545019781,57518.9752285354,0.0,1.0
2017-04-12,25.29,25.7,25.08,25.59,68146,23.6574753738819,24.0410089801805,23.4610313316314,23.9381097199541,72848.5315006463,0.0,1.0
2017-04-13,24.65,25.19,24.38,25.16,110250,23.058788768928,23.5639305918579,22.8062178574631,23.5358671572507,117857.99016738,0.0,1.0
2017-04-17,24.78,24.81,24.49,24.69,49913,23.1803969855593,23.2084604201665,22.9091171176895,23.0962066817376,53357.3320927384,0.0,1.0
2017-04-18,25.07,25.16,24.57,24.57,65878,23.451676853429,23.5358671572507,22.9839529433088,22.9839529433088,70424.0242743459,0.0,1.0
2017-04-19,25.13,25.52,24.93,24.93,83016,23.5078037226435,23.8726283725372,23.3207141585954,23.3207141585954,88744.6613309311,0.0,1.0
2017-04-20,25.56,25.7,25.13,25.13,76707,23.9100462853469,24.0410089801805,23.5078037226435,23.5078037226435,82000.2979752305,0.0,1.0
2017-04-21,25.44,25.6,25.135,25.53,88637,23.797792546918,23.9474641981565,23.5124809617447,23.8819828507397,94753.548067719,0.0,1.0
2017-04-24,26.23,26.46,25.7,25.75,78659,24.536796324908,24.7519493235633,24.0410089801805,24.0877813711926,84086.9990800535,0.0,1.0
2017-04-25,27.18,27.53,26.14,26.51,87858,25.4254717541365,25.7528784912206,24.4526060210864,24.7987217145753,93920.791837874,0.0,1.0
2017-04-26,27.26,27.66,27.03,27.09,81139,25.5003075797557,25.8744867078519,25.2851545811004,25.3412814503148,86738.1357296236,0.0,1.0
2017-04-27,26.85,27.3,26.67,27.29,32184,25.1167739734571,25.5377254925653,24.9483933658138,25.5283710143629,34404.912068453,0.0,1.0
2017-04-28,26.13,26.85,26.09,26.85,49463,24.4432515428839,25.1167739734571,24.4058336300743,25.1167739734571,52876.2790716472,0.0,1.0
2017-05-01,26.03,26.43,25.785,26.34,46082,24.3497067608599,24.7238858889561,24.120522044901,24.6396955851345,49261.9673731808,0.0,1.0
2017-05-02,25.8,26.6,25.76,26.04,107168,24.1345537622046,24.882912018397,24.097135849395,24.3590612390623,114563.31147626,0.0,1.0
2017-05-03,25.22,25.75,25.02,25.68,110326,23.6294119392747,24.1259856239621,23.4420256431663,24.0604004203241,117752.474210977,0.04,1.0
2017-05-04,25.0,25.41,24.83,25.26,76969,23.4232870135554,23.8074289205777,23.2640086618633,23.6668891984964,82150.0841827376,0.0,1.0
2017-05-05,24.81,25.15,24.51,25.15,143028,23.2452700322524,23.5638267356368,22.9641905880897,23.5638267356368,152655.773629495,0.0,1.0
2017-05-08,25.26,25.27,24.65,24.65,64966,23.6668891984964,23.6762585133018,23.0953609953657,23.0953609953657,69339.1153453432,0.0,1.0
2017-05-09,25.37,25.68,25.24,25.28,136443,23.7699516613561,24.0604004203241,23.6481505688856,23.6856278281073,145627.511545495,0.0,1.0
2017-05-10,25.12,25.82,24.57,25.31,82709,23.5357187912205,24.1915708276001,23.0204064769223,23.7137357725235,88276.4660144998,0.0,1.0
2017-05-11,24.86,25.47,24.79,25.04,97037,23.2921166062795,23.8636448094103,23.2265314026416,23.4607642727771,103568.93968793,0.0,1.0
2017-05-12,24.75,25.14,24.52,24.81,66890,23.1890541434199,23.5544574208313,22.9735599028952,23.2452700322524,71392.6273042823,0.0,1.0
2017-05-15,24.8,25.03,24.5,24.83,102873,23.235900717447,23.4513949579717,22.9548212732843,23.2640086618633,109797.783654858,0.0,1.0
2017-05-16,24.78,25.11,24.66,24.76,162245,23.2171620878361,23.5263494764151,23.1047303101711,23.1984234582253,173166.344999003,0.0,1.0
2017-05-17,23.65,24.67,23.64,24.33,57597,22.1584295148234,23.1140996249765,22.149060200018,22.7955429215921,61474.0791574938,0.0,1.0
2017-05-18,23.86,24.08,23.19,23.56,99023,22.3551851257373,22.5613100514566,21.727441033774,22.0741056815746,105688.625109164,0.0,1.0
2017-05-19,24.38,24.51,23.67,24.06,118835,22.8423894956193,22.9641905880897,22.1771681444343,22.5425714218458,126834.248253915,0.0,1.0
2017-05-22,24.46,24.58,24.07,24.47,74399,22.9173440140626,23.0297757917277,22.5519407366512,22.9267133288681,79407.0874392482,0.0,1.0
2017-05-23,24.78,25.04,24.06,24.59,179863,23.2171620878361,23.4607642727771,22.5425714218458,23.0391451065331,191970.281429663,0.0,1.0
2017-05-24,24.36,25.12,24.31,24.82,52970,22.8236508660084,23.5357187912205,22.7768042919813,23.2546393470578,56535.6177053048,0.0,1.0
2017-05-25,24.45,24.61,23.96,24.61,145309,22.9079746992572,23.057883736144,22.4488782737915,23.057883736144,155090.31665358,0.0,1.0
2017-05-26,25.16,25.21,23.72,24.23,134195,23.5731960504422,23.6200426244693,22.2240147184614,22.7018497735379,143228.189880373,0.0,1.0
2017-05-30,24.39,24.93,23.91,24.92,210728,22.8517588104247,23.3577018099175,22.4020316997644,23.3483324951121,224912.925199235,0.0,1.0
2017-05-31,27.94,28.3,26.07,26.22,533800,26.1778655663496,26.5151608993448,24.4258036977356,24.5663434198169,569732.164075734,0.0,1.0
2017-06-01,26.7,28.15,26.365,28.15,268968,25.0160705304772,26.3746211772634,24.7021984844956,26.3746211772634,287073.287199555,0.0,1.0
2017-06-02,27.31,27.75,26.6575,26.69,170778,25.587598733608,25.9998485850465,24.9762509425542,25.0067012156718,182273.734575732,0.0,1.0
2017-06-05,27.8,27.83,27.05,27.21,176341,26.0466951590736,26.0748031034899,25.343996548667,25.4939055855537,188211.201845784,0.0,1.0
2017-06-06,27.77,27.91,27.63,27.73,131264,26.0185872146574,26.1497576219333,25.8874168073815,25.9811099554357,140099.892816106,0.0,1.0
2017-06-07,27.87,28.1,27.51,27.91,146556,26.1122803627116,26.3277746032363,25.7749850297164,26.1497576219333,156421.257096822,0.0,1.0
2017-06-08,28.66,28.68,27.76,27.89,182229,26.85245623234,26.8711948619508,26.009217899852,26.1310189923224,194495.546135925,0.0,1.0
2017-06-09,29.12,29.65,28.59,28.71,279216,27.2834447133894,27.7800183980767,26.786871028702,26.8993028063671,298011.120128457,0.0,1.0
2017-06-12,28.12,29.25,27.76,29.24,239034,26.3465132328472,27.4052458058599,26.009217899852,27.3958764910544,255124.312678305,0.0,1.0
2017-06-13,27.91,28.77,27.77,28.17,145217,26.1497576219333,26.9555186951996,26.0185872146574,26.3933598068743,154992.123774046,0.0,1.0
2017-06-14,27.83,28.0,27.386,27.93,87542,26.0748031034899,26.2340814551821,25.6588055261292,26.1684962515441,93434.794131731,0.0,1.0
2017-06-15,27.62,28.125,27.52,27.58,64807,25.878047492576,26.3511978902499,25.7843543445218,25.8405702333544,69169.4124339757,0.0,1.0
2017-06-16,27.24,27.695,27.17,27.48,148730,25.52201352997,25.9483173536167,25.456428326332,25.7468770853001,158741.597532754,0.0,1.0
2017-06-19,27.73,27.96,27.06,27.32,128031,25.9811099554357,26.1966041959604,25.3533658634724,25.5969680484134,136649.266951631,0.0,1.0
2017-06-20,27.16,27.66,27.1,27.66,58282,25.4470590115266,25.9155247517977,25.3908431226941,25.9155247517977,62205.1891844549,0.0,1.0
2017-06-21,26.2,27.22,26.15,27.21,59953,24.5476047902061,25.5032749003592,24.500758216179,25.4939055855537,63988.6707246769,0.0,1.0
2017-06-22,26.18,26.7429,25.9,26.18,55891,24.5288661605952,25.0562648909925,24.2665253460434,24.5288661605952,59653.2416304927,0.0,1.0
2017-06-23,25.63,26.47,25.12,26.18,177994,24.013553846297,24.8005762899525,23.5357187912205,24.5288661605952,189975.471735662,0.0,1.0
2017-06-26,25.3,26.03,25.16,25.75,66797,23.7043664577181,24.3883264385139,23.5731960504422,24.1259856239621,71293.3671108409,0.0,1.0
2017-06-27,24.96,25.52,24.92,25.29,99896,23.3858097543337,23.9104913834374,23.3483324951121,23.6949971429127,106620.390150824,0.0,1.0
2017-06-28,25.21,25.47,24.63,25.01,111080,23.6200426244693,23.8636448094103,23.0766223657548,23.4326563283609,118557.228897588,0.0,1.0
2017-06-29,25.38,25.45,24.68,25.14,114612,23.7793209761615,23.8449061797994,23.1234689397819,23.5544574208313,122326.981620547,0.0,1.0
2017-06-30,25.42,25.68,25.24,25.38,91833,23.8167982353832,24.0604004203241,23.6481505688856,23.7793209761615,98014.638110841,0.0,1.0
2017-07-03,25.97,26.29,25.5,25.61,54547,24.3321105496814,24.6319286234549,23.8917527538265,23.9948152166862,58218.7717381774,0.0,1.0
2017-07-05,25.28,26.02,25.12,25.98,163331,23.6856278281073,24.3789571237085,23.5357187912205,24.3414798644868,174325.447903061,0.0,1.0
2017-07-06,24.72,25.3,24.43,25.23,198996,23.1609461990036,23.7043664577181,22.8892360696464,23.6387812540801,212391.198430901,0.0,1.0
2017-07-07,24.24,24.92,24.2,24.78,321385,22.7112190883433,23.3483324951121,22.6737418291217,23.2171620878361,343018.680313751,0.0,1.0
2017-07-10,24.81,25.13,24.14,24.14,180784,23.2452700322524,23.5450881060259,22.6175259402891,22.6175259402891,192953.277538906,0.0,1.0
2017-07-11,24.75,25.07,24.46,24.8,126177,23.1890541434199,23.4888722171934,22.9173440140626,23.235900717447,134670.466966249,0.0,1.0
2017-07-12,24.91,25.18,24.72,24.84,109797,23.3389631803066,23.591934680053,23.1609461990036,23.2733779766687,117187.86515366,0.0,1.0
2017-07-13,25.07,25.13,24.56,24.86,207660,23.4888722171934,23.5450881060259,23.0110371621169,23.2921166062795,221638.406129575,0.0,1.0
2017-07-14,25.36,25.78,25.0,25.0,105169,23.7605823465506,24.1540935683784,23.4232870135554,23.4232870135554,112248.336387563,0.0,1.0
2017-07-17,25.62,26.0692,25.0,25.4,330269,24.0041845314916,24.4250541525512,23.4232870135554,23.7980596057723,352500.697072179,0.0,1.0
2017-07-18,25.62,25.86,25.33,25.51,212086,24.0041845314916,24.2290480868217,23.7324744021344,23.901122068632,226362.337486262,0.0,1.0
2017-07-19,25.63,26.05,25.51,25.67,187048,24.013553846297,24.4070650681248,23.901122068632,24.0510311055187,199638.931858446,0.0,1.0
2017-07-20,25.7,25.92,25.55,25.72,124000,24.079139049935,24.2852639756543,23.9385993278537,24.0978776795458,132346.924588593,0.0,1.0
2017-07-21,25.42,25.82,25.37,25.81,117044,23.8167982353832,24.1915708276001,23.7699516613561,24.1822015127946,124922.689044736,0.0,1.0
2017-07-24,25.27,25.43,24.97,25.43,64217,23.6762585133018,23.8261675501886,23.3951790691392,23.8261675501886,68539.6972282719,0.0,1.0
2017-07-25,26.41,26.48,25.29,25.39,98211,24.74436040112,24.8099456047579,23.6949971429127,23.7886902909669,104821.96621589,0.0,1.0
2017-07-26,25.91,26.71,25.825,26.5,163590,24.2758946608489,25.0254398452826,24.1962554850028,24.8286842343688,174601.882205225,0.0,1.0
2017-07-27,25.63,26.06,25.47,26.03,126157,24.013553846297,24.4164343829302,23.8636448094103,24.3883264385139,134649.12068809,0.0,1.0
2017-07-28,26.22,26.28,25.65,25.65,106340,24.5663434198169,24.6225593086495,24.0322924759079,24.0322924759079,113498.160973799,0.0,1.0
2017-07-31,25.8,26.37,25.61,26.37,119930,24.1728321979892,24.7068831418983,23.9948152166862,24.7068831418983,128002.956983145,0.0,1.0
2017-08-01,31.42,31.87,27.0,27.0,781100,29.4383871186365,29.8600062848805,25.2971499746399,25.2971499746399,833678.89351734,0.0,1.0
2017-08-02,31.77,32.22,30.585,31.16,328176,29.7663131368262,30.1879323030702,28.6560493323837,29.1947849336955,350266.809062793,0.0,1.0
2017-08-03,32.22,32.69,31.78,31.82,266903,30.1879323030702,30.6282900989251,29.7756824516317,29.8131597108534,284869.283979592,0.0,1.0
2017-08-04,32.06,32.5,31.79,32.31,99604,30.0380232661835,30.4502731176221,29.7850517664371,30.272256136319,106308.734489696,0.0,1.0
2017-08-07,32.39,32.82,31.95,32.34,162593,30.3472106547624,30.7500911913956,29.9349608033238,30.3003640807353,173537.770238977,0.0,1.0
2017-08-08,32.54,33.12,32.33,32.53,232255,30.4877503768438,31.0311706355582,30.2909947659299,30.4783810620383,247888.991696159,0.0,1.0
2017-08-09,31.86,32.64,31.52,32.48,158303,29.8881142292967,30.6198383064735,29.569157580271,30.4697410598731,168747.132766786,0.04,1.0
2017-08-10,31.59,31.86,31.38,31.56,102620,29.6348251256586,29.8881142292967,29.4378224894957,29.6066818919211,109390.41436061,0.0,1.0
2017-08-11,31.64,31.99,30.3293,31.72,83806,29.6817305152212,30.0100682421595,28.4521526332269,29.7567791385214,89335.1497359701,0.0,1.0
2017-08-14,32.11,32.29,31.584,31.95,47796,30.1226411771098,30.2915005795352,29.6291964789111,29.9725439305094,50949.3689805076,0.0,1.0
2017-08-15,31.45,32.32,31.4,32.3,129943,29.5034900348833,30.3196438132728,29.4565846453207,30.3008816574477,138516.065223745,0.0,1.0
2017-08-16,31.49,31.96,31.36,31.47,65606,29.5410143465334,29.981925008422,29.4190603336706,29.5222521907084,69934.3941194908,0.0,1.0
2017-08-17,30.82,31.53,30.8,31.44,67056,28.9124821263944,29.5785386581835,28.8937199705694,29.4941089569708,71480.0587153092,0.0,1.0
2017-08-18,30.83,31.16,30.3,30.63,66832,28.9218632043069,29.2314387754202,28.4246660749432,28.7342416460565,71241.2801846449,0.0,1.0
2017-08-21,30.54,30.81,30.43,30.72,62498,28.6498119448438,28.9031010484819,28.546620087806,28.8186713472692,66621.3420065228,0.0,1.0
2017-08-22,31.14,31.14,30.534,30.74,59873,29.2126766195951,29.2126766195951,28.6441832980962,28.8374335030942,63823.1561002999,0.0,1.0
2017-08-23,30.89,31.135,30.64,30.85,64346,28.9781496717821,29.2079860806389,28.743622723969,28.940625360132,68591.2648845037,0.0,1.0
2017-08-24,31.75,31.92,30.78,30.97,109694,29.784922372259,29.9444006967719,28.8749578147443,29.0531982950822,116931.125637037,0.0,1.0
2017-08-25,31.98,32.07,31.38,31.99,127345,30.000687164247,30.0851168654597,29.4378224894957,30.0100682421595,135746.660658272,0.0,1.0
2017-08-28,32.35,32.44,31.97,32.15,86386,30.3477870470103,30.432216748223,29.9913060863345,30.1601654887599,92085.3667409436,0.0,1.0
2017-08-29,32.34,32.54,31.91,32.16,64455,30.3384059690978,30.5260275273483,29.9350196188593,30.1695465666724,68707.4562230861,0.0,1.0
2017-08-30,32.4,32.46,31.92,32.46,59587,30.3946924365729,30.4509789040481,29.9444006967719,30.4509789040481,63518.2870834696,0.0,1.0
2017-08-31,33.03,33.2,32.28,32.57,152369,30.9857003450619,31.1451786695748,30.2821195016227,30.5541707610858,162421.633655347,0.0,1.0
2017-09-01,32.8,33.22,32.34,33.19,82940,30.7699355530739,31.1639408253998,30.3384059690978,31.1357975916622,88412.0148808121,0.0,1.0
2017-09-05,32.1,33.07,32.08,32.81,80117,30.1132600991973,31.023224656712,30.0944979433722,30.7793166309864,85402.7658090913,0.0,1.0
2017-09-06,32.28,32.42,31.92,32.35,64678,30.2821195016227,30.413454592398,29.9444006967719,30.3477870470103,68945.168778167,0.0,1.0
2017-09-07,32.81,33.03,31.84,32.43,106230,30.7793166309864,30.9857003450619,29.8693520734717,30.4228356703105,113238.586216406,0.0,1.0
2017-09-08,32.7,33.06,32.521,32.91,84656,30.6761247739486,31.0138435787994,30.5082034793145,30.8731274101116,90241.2289817947,0.0,1.0
2017-09-11,33.01,33.25,32.57,33.08,56858,30.9669381892368,31.1920840591374,30.5541707610858,31.0326057346245,60609.239716581,0.0,1.0
2017-09-12,33.38,34.05,32.98,33.19,152843,31.3140380720002,31.9425702921392,30.9387949554993,31.1357975916622,162926.906081842,0.0,1.0
2017-09-13,33.03,33.47,32.97,33.4,68746,30.9857003450619,31.3984677732129,30.9294138775867,31.3328002278252,73281.5574511251,0.0,1.0
2017-09-14,32.99,33.1,32.72,32.8,61661,30.9481760334118,31.0513678904495,30.6948869297737,30.7699355530739,65729.1204432814,0.0,1.0
2017-09-15,33.12,33.53,32.65,33.0,327010,31.0701300462746,31.454754240688,30.629219384386,30.9575571113243,348584.675502464,0.0,1.0
2017-09-18,34.74,34.81,33.11,33.17,129516,32.5898646681032,32.6555322134909,31.060748968362,31.1170354358372,138060.893649666,0.0,1.0
2017-09-19,34.88,34.96,34.28,34.73,110387,32.7211997588785,32.7962483821787,32.1583350841272,32.5804835901907,117669.84671628,0.0,1.0
2017-09-20,34.7,35.1,34.6,34.99,78136,32.5523403564531,32.927583472954,32.4585295773279,32.8243916159163,83291.0681785285,0.0,1.0
2017-09-21,34.26,34.63,34.22,34.6,46091,32.1395729283021,32.4866728110655,32.102048616652,32.4585295773279,49131.8806109419,0.0,1.0
2017-09-22,34.44,34.73,34.24,34.41,42865,32.3084323307275,32.5804835901907,32.1208107724771,32.28028909699,45693.0433791418,0.0,1.0
2017-09-25,35.44,35.45,34.4068,34.57,149837,33.2465401219798,33.2559211998923,32.277287152058,32.4303863435903,159722.583478373,0.0,1.0
2017-09-26,35.52,35.84,34.02,35.4,90994,33.32158874528,33.6217832384807,31.9144270584016,33.2090158103297,96997.3822288959,0.0,1.0
2017-09-27,37.25,37.5,35.59,35.66,179896,34.9445152241464,35.1790421719594,33.3872562906676,33.4529238360553,191764.74353748,0.0,1.0
2017-09-28,37.56,37.6,36.905,37.03,93030,35.2353286394346,35.2728529510847,34.6208680361643,34.7381315100709,99167.7085165416,0.0,1.0
2017-09-29,37.87,38.04,37.51,37.7,235463,35.5261420547228,35.6856203792357,35.188423249872,35.3666637302099,250997.808775991,0.0,1.0
2017-10-02,38.04,38.12,37.751,37.95,92131,35.6856203792357,35.7606690025358,35.4145072275637,35.601190678023,98209.3964671341,0.0,1.0
2017-10-03,38.38,38.64,37.94,38.1,123657,36.0045770282614,36.248485053987,35.5918096001104,35.7419068467108,131815.342706976,0.0,1.0
2017-10-04,38.31,38.62,38.1,38.55,81541,35.9389094828738,36.229722898162,35.7419068467108,36.1640553527743,86920.7150397433,0.0,1.0
2017-10-05,37.97,38.49,37.79,38.44,160705,35.619952833848,36.1077688852992,35.4510934314226,36.0608634957365,171307.606117928,0.0,1.0
2017-10-06,38.13,38.45,37.76,38.02,146693,35.7700500804484,36.0702445736491,35.422950197685,35.6668582234106,156371.156244405,0.0,1.0
2017-10-09,37.98,38.32,37.6787,38.05,50664,35.6293339117605,35.9482905607863,35.3466820342562,35.6950014571482,54006.5869534781,0.0,1.0
2017-10-10,37.98,38.403,37.76,38.2,98660,35.6293339117605,36.0261535074602,35.422950197685,35.835717625836,105169.15105065,0.0,1.0
2017-10-11,37.8,38.21,37.64,38.13,94432,35.4604745093351,35.8450987037485,35.3103772627347,35.7700500804484,100662.206284361,0.0,1.0
2017-10-12,37.49,37.79,37.4227,37.79,137192,35.1696610940469,35.4510934314226,35.1065264396956,35.4510934314226,146243.322227253,0.0,1.0
2017-10-13,37.61,37.805,37.1443,37.6,117255,35.2822340289972,35.4651650482914,34.845357230611,35.2728529510847,124990.967022542,0.0,1.0
2017-10-16,37.67,38.18,37.38,37.76,67970,35.3385204964723,35.816955470011,35.0664692370092,35.422950197685,72454.3603984665,0.0,1.0
2017-10-17,37.15,37.65,36.89,37.6,71859,34.8507044450211,35.3197583406473,34.6067964192956,35.2728529510847,76599.9394420099,0.0,1.0
2017-10-18,37.24,37.62,37.115,37.31,95853,34.9351341462338,35.2916151069097,34.8178706723273,35.0008016916215,102176.957588263,0.0,1.0
2017-10-19,36.8,37.08,36.57,37.08,76162,34.5223667180829,34.7850368996335,34.3066019260948,34.7850368996335,81186.8323770487,0.0,1.0
2017-10-20,36.91,37.15,36.7501,37.15,125870,34.6255585751206,34.8507044450211,34.4755551392994,34.8507044450211,134174.34667287,0.0,1.0
2017-10-23,37.08,37.09,36.66,36.91,58902,34.7850368996335,34.794417977546,34.3910316273075,34.6255585751206,62788.0938088932,0.0,1.0
2017-10-24,37.59,37.9,36.9,37.21,162132,35.2634718731721,35.5542852884603,34.6161774972081,34.9069909124963,172828.75327533,0.0,1.0
2017-10-25,37.08,37.49,36.55,37.49,81516,34.7850368996335,35.1696610940469,34.2878397702698,35.1696610940469,86894.0656501602,0.0,1.0
2017-10-26,37.14,37.55,36.9,37.32,44647,34.8413233671086,35.225947561522,34.6161774972081,35.010182769534,47592.6118686234,0.0,1.0
2017-10-27,37.19,37.28,36.77,37.1,68727,34.8882287566712,34.9726584578839,34.4942234843453,34.8037990554585,73261.3039150421,0.0,1.0
2017-10-30,36.31,37.3,36.1,37.3,125829,34.0626939003693,34.991420613709,33.8656912642063,34.991420613709,134130.641673954,0.0,1.0
2017-10-31,39.56,41.495,36.6,36.98,571731,37.1115442219391,38.9267827980122,34.3347451598324,34.6912261205083,609451.28622886,0.0,1.0
2017-11-01,37.11,39.89,36.84,39.89,260571,34.8131801333711,37.4211197930523,34.559891029733,37.4211197930523,277762.323722065,0.0,1.0
2017-11-02,38.36,39.23,37.23,37.59,160038,35.9858148724364,36.8019686508258,34.9257530683213,35.2634718731721,170596.600403851,0.0,1.0
2017-11-03,38.27,38.71,37.88,38.5,139847,35.9013851712237,36.3141525993747,35.5355231326353,36.1171499632117,149073.487400976,0.0,1.0
2017-11-06,38.32,38.42,37.526,38.32,105732,35.9482905607863,36.0421013399115,35.203432974532,35.9482905607863,112707.730375911,0.0,1.0
2017-11-07,38.21,38.5,37.85,38.5,113228,35.8450987037485,36.1171499632117,35.5073798988977,36.1171499632117,120698.2833485,0.0,1.0
2017-11-08,38.49,39.0,37.98,38.22,194874,36.1077688852992,36.5862038588378,35.6293339117605,35.8544797816611,207730.925824492,0.0,1.0
2017-11-09,37.75,38.35,37.48,37.97,103190,35.4510934314226,36.0145545190743,35.1975359419793,35.6576958302282,109881.589619666,0.04,1.0
2017-11-10,37.14,38.03,37.12,37.74,221343,34.8782413256433,35.7140419389934,34.8594592893882,35.4417024132951,235696.488915454,0.0,1.0
2017-11-13,36.77,37.065,35.84,36.99,130389,34.5307736549247,34.8078086896868,33.6574089690645,34.7373760537304,138844.370471156,0.0,1.0
2017-11-14,37.09,37.16,36.5,36.6,64482,34.8312862350057,34.8970233618984,34.2772161654814,34.3711263467567,68663.481556888,0.0,1.0
2017-11-15,36.63,37.0,36.37,36.78,83533,34.3992994011393,34.7467670718579,34.1551329298236,34.5401646730523,88949.8868659709,0.0,1.0
2017-11-16,38.2,38.47,36.86,36.86,127964,35.8736892471614,36.1272467366047,34.6152928180725,34.6152928180725,136262.115845439,0.0,1.0
2017-11-17,38.61,38.79,37.87,38.23,76407,36.2587209903901,36.4277593166856,35.5637856489529,35.901862301544,81361.7852318034,0.0,1.0
2017-11-20,39.44,39.5,38.6,38.75,71642,37.038175494975,37.0945216037402,36.2493299722626,36.3901952441755,76287.787998179,0.0,1.0
2017-11-21,39.82,40.48,39.275,39.79,113444,37.3950341838211,38.014841380238,36.8832236958708,37.3668611294385,120800.53350919,0.0,1.0
2017-11-22,39.15,40.1,39.11,39.84,58934,36.7658359692767,37.6579826913919,36.7282718967666,37.4138162200762,62755.7089121559,0.0,1.0
2017-11-24,39.21,39.26,38.73,39.16,24955,36.8221820780418,36.8691371686795,36.3714132079204,36.7752269874042,26573.2635813428,0.0,1.0
2017-11-27,38.62,39.43,38.54,39.21,145455,36.2681120085176,37.0287844768475,36.1929838634974,36.8221820780418,154887.359415917,0.0,1.0
2017-11-28,40.19,40.25,38.76,38.86,94708,37.7425018545397,37.7988479633049,36.399586262303,36.4934964435783,100849.555089634,0.0,1.0
2017-11-29,40.0,40.67,39.82,40.23,52008,37.5640725101166,38.1932707246611,37.3950341838211,37.7800659270498,55380.5767316559,0.0,1.0
2017-11-30,39.94,40.33,39.58,40.33,75293,37.5077264013515,37.8739761083251,37.1696497487604,37.8739761083251,80175.5453748762,0.0,1.0
2017-12-01,39.59,40.19,38.0,40.0,96602,37.179040766888,37.7425018545397,35.6858688846108,37.5640725101166,102866.375815863,0.0,1.0
2017-12-04,39.73,40.52,39.66,40.17,75631,37.3105150206734,38.0524054527482,37.2447778937807,37.7237198182846,80535.463751574,0.0,1.0
2017-12-05,39.16,39.8,36.5694,39.71,60030,36.7752269874042,37.3762521475661,34.3423898312865,37.2917329844183,63922.781518253,0.0,1.0
2017-12-06,39.45,39.63,38.87,39.08,73775,37.0475665131025,37.2166048393981,36.5028874617059,36.700098842384,78559.1072215412,0.0,1.0
2017-12-07,38.58,39.79,38.52,39.52,94099,36.2305479360075,37.3668611294385,36.1742018272423,37.1133036399953,100201.063103217,0.0,1.0
2017-12-08,37.46,38.84,37.43,38.82,109156,35.1787539057242,36.4747144073233,35.1505808513417,36.4559323710682,116234.468422563,0.0,1.0
2017-12-11,37.64,38.48,37.27,37.41,202447,35.3477922320198,36.1366377547322,35.0003245613012,35.1317988150866,215575.134932963,0.0,1.0
2017-12-12,37.15,38.09,37.01,37.77,63524,34.8876323437708,35.7703880477586,34.7561580899854,35.4698754676776,67643.3578738215,0.0,1.0
2017-12-13,37.9,38.25,36.52,37.12,88811,35.5919587033355,35.920644337799,34.2959982017365,34.8594592893882,94570.1507482521,0.0,1.0
2017-12-14,37.89,38.45,37.29,37.98,79652,35.582567685208,36.1084647003496,35.0191065975562,35.6670868483558,84817.214617556,0.0,1.0
2017-12-15,37.77,38.65,37.75,37.98,254178,35.4698754676776,36.2962850629002,35.4510934314226,35.6670868483558,270660.74897129,0.0,1.0
2017-12-18,38.58,39.13,37.9,38.09,88182,36.2305479360075,36.7470539330216,35.5919587033355,35.7703880477586,93900.3618164682,0.0,1.0
2017-12-19,38.26,38.87,38.1,38.58,195802,35.9300353559266,36.5028874617059,35.7797790658861,36.2305479360075,208499.224834865,0.0,1.0
2017-12-20,38.8,39.48,38.4,38.48,69453,36.4371503348131,37.0757395674851,36.061509609712,36.1366377547322,73956.83732779,0.0,1.0
2017-12-21,39.16,39.43,38.58,39.06,121345,36.7752269874042,37.0287844768475,36.2305479360075,36.6813168061289,129213.891776319,0.0,1.0
2017-12-22,40.04,40.39,38.97,39.22,135873,37.6016365826268,37.9303222170903,36.5967976429811,36.8315730961694,144683.992890714,0.0,1.0
2017-12-26,40.14,40.36,39.39,40.13,102996,37.6955467639021,37.9021491627077,36.9912204043374,37.6861557457745,109675.009249608,0.0,1.0
2017-12-27,40.26,40.41,39.79,40.14,73337,37.8082389814324,37.9491042533453,37.3668611294385,37.6955467639021,78092.7041180097,0.0,1.0
2017-12-28,40.3,40.56,39.86,40.34,58352,37.8458030539425,38.0899695252583,37.4325982563312,37.8833671264526,62135.967801984,0.0,1.0
2017-12-29,39.98,40.88,39.93,40.5,85553,37.5452904738616,38.3904821053392,37.4983353832239,38.0336234164931,91100.878348011,0.0,1.0
2018-01-02,41.15,41.35,39.85,39.85,122219,38.6440395947825,38.8318599573331,37.4232072382037,37.4232072382037,130144.568288845,0.0,1.0
2018-01-03,40.81,41.36,40.35,41.17,176716,38.3247449784465,38.8412509754606,37.8927581445802,38.6628216310376,188175.549871391,0.0,1.0
2018-01-04,40.66,41.2,40.36,40.81,102923,38.1838797065336,38.6909946854202,37.9021491627077,38.3247449784465,109597.27539902,0.0,1.0
2018-01-05,40.28,40.75,39.85,40.75,90025,37.8270210176875,38.2683988696813,37.4232072382037,38.2683988696813,95862.8753320127,0.0,1.0
2018-01-08,41.38,41.52,39.98,40.27,210909,38.8600330117157,38.9915072655011,37.5452904738616,37.8176299995599,224585.872517628,0.0,1.0
2018-01-09,43.54,43.69,41.37,41.37,276540,40.888492927262,41.0293581991749,38.8506419935881,38.8506419935881,294472.863585835,0.0,1.0
2018-01-10,42.6,43.6,42.28,43.6,231416,40.0057372232742,40.9448390360271,39.7052246431933,40.9448390360271,246422.695449409,0.0,1.0
2018-01-11,43.0,43.23,42.4,42.71,187987,40.3813779483754,40.5973713653086,39.8179168607236,40.1090384226771,200177.443432814,0.0,1.0
2018-01-12,42.91,43.34,42.57,43.34,173439,40.2968587852276,40.7006725647114,39.9775641688916,40.7006725647114,184686.045373052,0.0,1.0
2018-01-16,42.47,44.33,42.17,43.33,164990,39.8836539876163,41.6303833593368,39.6019234437905,40.6912815465839,175689.150802875,0.0,1.0
2018-01-17,42.82,42.95,41.95,42.6,139545,40.2123396220799,40.3344228577378,39.3953210449848,40.0057372232742,148594.112060047,0.0,1.0
2018-01-18,42.79,42.96,42.38,42.7,109712,40.1841665676973,40.3438138758653,39.7991348244686,40.0996474045495,116826.523503758,0.0,1.0
2018-01-19,44.42,44.44,42.15,42.71,190327,41.7149025224845,41.7336845587396,39.5831414075354,40.1090384226771,202669.186040722,0.0,1.0
2018-01-22,44.25,44.55,43.43,44.46,193753,41.5552552143165,41.8369857581424,40.7851917278592,41.7524665949947,206317.352782044,0.0,1.0
2018-01-23,43.17,44.23,43.09,44.23,101062,40.5410252565434,41.5364731780615,40.4658971115232,41.5364731780615,107615.594632645,0.0,1.0
2018-01-24,42.57,43.57,42.37,43.36,114365,39.9775641688916,40.9166659816446,39.7897438063411,40.7194546009664,121781.257843329,0.0,1.0
2018-01-25,42.44,44.17,41.86,42.56,165225,39.8554809332338,41.4801270692963,39.3108018818371,39.9681731507641,175939.389910934,0.0,1.0
2018-01-26,42.05,42.49,41.61,42.49,79285,39.4892312262601,39.9024360238714,39.0760264286488,39.9024360238714,84426.4156700765,0.0,1.0
2018-01-29,41.81,42.05,41.48,41.91,97088,39.2638467911994,39.4892312262601,38.953943192991,39.3577569724747,103383.891588275,0.0,1.0
2018-01-30,41.41,41.95,40.86,41.41,88901,38.8882060660983,39.3953210449848,38.3717000690842,38.8882060660983,94665.9870024022,0.0,1.0
2018-01-31,40.95,41.68,40.8,41.66,124955,38.4562192322319,39.1417635555415,38.315353960319,39.1229815192865,133057.990415014,0.0,1.0
2018-02-01,41.37,41.4,40.03,40.64,121464,38.8506419935881,38.8788150479707,37.5922455644992,38.1650976702785,129340.608601251,0.0,1.0
2018-02-02,39.47,41.13,39.44,41.13,142302,37.0663485493576,38.6252575585274,37.038175494975,38.6252575585274,151529.895978851,0.0,1.0
2018-02-05,37.57,39.59,37.27,39.22,191702,35.2820551051271,37.179040766888,35.0003245613012,36.8315730961694,204133.351034685,0.0,1.0
2018-02-06,38.06,38.47,35.2,36.5,502002,35.742214993376,36.1272467366047,33.0563838089027,34.2772161654814,534555.458399568,0.0,1.0
2018-02-07,36.41,37.93,35.81,37.69,591467,34.1926970023337,35.6201317577181,33.6292359146819,35.3947473226574,629822.019261311,0.0,1.0
2018-02-08,34.65,36.78,34.65,36.35,244561,32.5774418843987,34.580037879024,32.5774418843987,34.1757579364471,260119.830159476,0.04,1.0
2018-02-09,35.59,36.13,34.62,35.19,290894,33.4612166425901,33.9689170355938,32.5492363070096,33.0851422774023,309400.508970813,0.0,1.0
2018-02-12,35.07,35.76,34.7,35.76,221177,32.9723199678459,33.621048247795,32.6244511800472,33.621048247795,235248.153528905,0.0,1.0
2018-02-13,35.29,35.9,34.78,34.78,203982,33.1791608686992,33.7526742756107,32.6996660530847,32.6996660530847,216959.217518699,0.0,1.0
2018-02-14,34.95,35.59,34.76,34.92,157582,32.8594976582896,33.4612166425901,32.6808623348253,32.8312920809005,167607.276205898,0.0,1.0
2018-02-15,35.21,35.38,34.55,35.16,100898,33.1039459956617,33.2637776008665,32.4834232931017,33.0569367000132,107317.072727994,0.0,1.0
2018-02-16,35.6,35.77,35.0,35.0,149009,33.4706185017198,33.6304501069247,32.906506953938,32.906506953938,158488.866876704,0.0,1.0
2018-02-20,35.48,36.34,35.28,35.35,190570,33.3577961921635,34.1663560773174,33.1697590095696,33.2355720234774,202693.953792679,0.0,1.0
2018-02-21,35.39,36.42,35.23,35.49,435266,33.2731794599962,34.241570950355,33.1227497139211,33.3671980512932,462957.37257451,0.0,1.0
2018-02-22,35.53,36.65,35.21,35.55,175947,33.404805487812,34.457813710338,33.1039459956617,33.4236092060714,187140.646943173,0.0,1.0
2018-02-23,36.01,36.24,35.0,35.83,246793,33.8560947260374,34.0723374860204,32.906506953938,33.6868612617029,262493.82871573,0.0,1.0
2018-02-26,36.57,36.71,35.81,36.28,97892,34.3825988373004,34.5142248651162,33.6680575434435,34.1099449225392,104119.83273691,0.0,1.0
2018-02-27,36.5,37.11,35.96,36.65,152609,34.3167858233925,34.890299230304,33.8090854303889,34.457813710338,162317.896806145,0.0,1.0
2018-02-28,35.5,37.78,35.47,36.73,207604,33.3765999104229,35.5202237919937,33.3483943330338,34.5330285833756,220811.647075486,0.0,1.0
2018-03-01,35.48,36.04,34.97,35.62,211303,33.3577961921635,33.8843003034265,32.878301376549,33.4894222199792,224745.975327987,0.0,1.0
2018-03-02,36.13,36.55,34.98,35.28,228680,33.9689170355938,34.363795119041,32.8877032356787,33.1697590095696,243228.490073516,0.0,1.0
2018-03-05,35.33,36.12,35.18,35.96,212227,33.216768305218,33.9595151764641,33.0757404182726,33.8090854303889,225728.759676544,0.0,1.0
2018-03-06,36.64,36.76,35.23,35.49,187690,34.4484118512083,34.5612341607646,33.1227497139211,33.3671980512932,199630.729849126,0.0,1.0
2018-03-07,36.86,37.04,36.35,36.37,118820,34.6552527520616,34.8244862163961,34.1757579364471,34.1945616547065,126379.260060063,0.0,1.0
2018-03-08,36.69,37.05,36.47,36.96,74085,34.4954211468568,34.8338880755258,34.2885802460034,34.7492713433586,78798.2450896292,0.0,1.0
2018-03-09,37.45,37.65,36.82,36.99,103116,35.2099624407137,35.3979996233076,34.6176453155428,34.7774769207477,109676.1806123,0.0,1.0
2018-03-12,37.14,37.66,37.04,37.46,114089,34.9185048076931,35.4074014824373,34.8244862163961,35.2193642998434,121347.276561122,0.0,1.0
2018-03-13,36.75,37.68,36.64,37.43,110527,34.5518323016349,35.4262052006967,34.4484118512083,35.1911587224543,117558.664169825,0.0,1.0
2018-03-14,36.53,36.88,36.01,36.88,107082,34.3449914007816,34.674056470321,33.8560947260374,34.674056470321,113894.495251234,0.0,1.0
2018-03-15,36.95,36.97,36.2,36.72,160895,34.7398694842289,34.7586732024883,34.0347300495016,34.5236267242459,171131.047360409,0.0,1.0
2018-03-16,37.27,37.58,36.7,36.75,148365,35.0407289763792,35.3321866093998,34.5048230059865,34.5518323016349,157803.895967103,0.0,1.0
2018-03-19,36.19,37.1,35.72,37.1,130823,34.0253281903719,34.8808973711743,33.5834408112762,34.8808973711743,139145.884016475,0.0,1.0
2018-03-20,36.22,36.95,36.22,36.48,94316,34.053533767761,34.7398694842289,34.053533767761,34.2979821051331,100316.329673665,0.0,1.0
2018-03-21,36.54,36.86,35.05,36.21,80636,34.3543932599113,34.6552527520616,32.9535162495865,34.0441319086313,85766.0159417878,0.0,1.0
2018-03-22,35.85,36.87,35.78,36.23,131949,33.7056649799623,34.6646546111913,33.6398519660544,34.0629356268907,140343.51948885,0.0,1.0
2018-03-23,35.1,36.25,34.88,35.91,214920,33.000525545235,34.0817393451501,32.7936846443817,33.7620761347404,228593.086787651,0.0,1.0
2018-03-26,35.79,36.91,34.82,35.67,89515,33.6492538251841,34.7022620477101,32.7372734896035,33.5364315156277,95209.8928149849,0.0,1.0
2018-03-27,35.76,36.99,35.49,35.99,138542,33.621048247795,34.7774769207477,33.3671980512932,33.837291007778,147355.962356852,0.0,1.0
2018-03-28,35.51,35.94,34.79,35.94,133761,33.3860017695526,33.7902817121295,32.7090679122144,33.7902817121295,142270.797886669,0.0,1.0
2018-03-29,35.84,36.33,35.6,35.6,110428,33.6962631208326,34.1569542181877,33.4706185017198,33.4706185017198,117453.365846765,0.0,1.0
2018-04-02,34.87,35.83,34.4,35.83,100180,32.784282785252,33.6868612617029,32.3423954061562,33.6868612617029,106553.393980955,0.0,1.0
2018-04-03,35.19,35.68,34.73,35.15,136166,33.0851422774023,33.5458333747574,32.6526567574362,33.0475348408835,144828.802603421,0.0,1.0
2018-04-04,35.3,35.69,34.73,34.73,181100,33.1885627278289,33.5552352338871,32.6526567574362,32.6526567574362,192621.477839399,0.0,1.0
2018-04-05,35.39,35.79,35.28,35.52,142977,33.2731794599962,33.6492538251841,33.1697590095696,33.3954036286823,152073.114506039,0.0,1.0
2018-04-06,34.59,35.44,34.19,35.17,137682,32.5210307296205,33.3201887556447,32.1449563644326,33.0663385591429,146441.249651486,0.0,1.0
2018-04-09,34.65,35.25,34.45,34.8,248871,32.5774418843987,33.1415534321805,32.3894047018047,32.7184697713441,264704.029880558,0.0,1.0
2018-04-10,35.41,35.73,34.85,35.01,130212,33.2919831782556,33.5928426704059,32.7654790669926,32.9159088130677,138496.012547895,0.0,1.0
2018-04-11,35.22,35.42,35.0,35.06,88618,33.1133478547914,33.3013850373853,32.906506953938,32.9629181087162,94255.8261908991,0.0,1.0
2018-04-12,35.79,36.16,35.22,35.41,75700,33.6492538251841,33.9971226129828,33.1133478547914,33.2919831782556,80515.9904607536,0.0,1.0
2018-04-13,35.4,36.09,35.23,36.09,43571,33.2825813191259,33.931309599075,33.1227497139211,33.931309599075,46342.9619599141,0.0,1.0
2018-04-16,36.53,36.59,35.54,35.6,178613,34.3449914007816,34.4014025555598,33.4142073469417,33.4706185017198,189976.25632981,0.0,1.0
2018-04-17,36.72,37.02,36.43,36.8,60904,34.5236267242459,34.8056824981368,34.2509728094847,34.5988415972834,64778.6774507495,0.0,1.0
2018-04-18,37.2,37.48,36.59,36.72,100217,34.9749159624713,35.2381680181028,34.4014025555598,34.5236267242459,106592.747899674,0.0,1.0
2018-04-19,38.01,38.05,35.78,37.15,222218,35.7364665519767,35.7740739884955,33.6398519660544,34.9279066668228,236355.381350169,0.0,1.0
2018-04-20,37.79,38.14,37.55,38.01,117106,35.5296256511234,35.8586907206628,35.3039810320107,35.7364665519767,124556.216365879,0.0,1.0
2018-04-23,37.73,38.62,37.43,37.88,103084,35.4732144963452,36.3099799588882,35.1911587224543,35.6142423832907,109642.144790705,0.0,1.0
2018-04-24,37.21,38.06,36.36,37.91,293520,34.984317821601,35.7834758476252,34.1851597955768,35.6424479606797,312193.573580455,0.0,1.0
2018-04-25,37.31,37.49,36.75,37.2,192076,35.078336412898,35.2475698772325,34.5518323016349,34.9749159624713,204295.764646495,0.0,1.0
2018-04-26,37.07,37.42,36.76,37.42,129025,34.8526917937852,35.1817568633246,34.5612341607646,35.1817568633246,137233.496290604,0.0,1.0
2018-04-27,36.93,37.49,36.67,37.16,85750,34.7210657659695,35.2475698772325,34.4766174285974,34.9373085259525,91205.3656804442,0.0,1.0
2018-04-30,35.88,37.5,35.82,36.95,134497,33.7338705573513,35.2569717363622,33.6774594025732,34.7398694842289,143053.621783355,0.0,1.0
2018-05-01,35.32,36.44,34.79,35.88,143138,33.2073664460883,34.2603746686144,32.7090679122144,33.7338705573513,152244.35723344,0.0,1.0
2018-05-02,35.24,35.9,35.14,35.27,135741,33.1321515730508,33.7526742756107,33.0381329817538,33.1603571504399,144376.764347862,0.0,1.0
2018-05-03,35.29,35.57,34.35,35.11,151602,33.2261701643477,33.4897952039062,32.3411432458301,33.0566969246316,161018.695610627,0.05,1.0
2018-05-04,35.31,35.67,35.06,35.13,104620,33.2450005243162,33.5839470037485,33.0096210247104,33.0755272846,111118.428086594,0.0,1.0
2018-05-07,35.48,35.61,35.06,35.3,122432,33.4050585840481,33.5274559238431,33.0096210247104,33.235585344332,130036.813109328,0.0,1.0
2018-05-08,36.3,36.36,35.46,35.46,111345,34.177103342755,34.2335944226603,33.3862282240796,33.3862282240796,118261.148683825,0.0,1.0
2018-05-09,36.4,36.67,35.94,36.45,130430,34.2712551425973,34.5254650021715,33.8381568633227,34.3183310425184,138531.605575745,0.0,1.0
2018-05-10,36.26,36.73,36.14,36.46,79629,34.139442622818,34.5819560820769,34.0264604630073,34.3277462225026,84575.1224441539,0.0,1.0
2018-05-11,36.19,36.7,35.96,36.25,64494,34.0735363629284,34.5537105421242,33.8569872232911,34.1300274428338,68500.0181706823,0.0,1.0
2018-05-14,36.51,37.5,36.08,37.5,344981,34.3748221224238,35.3069249408626,33.9699693831019,35.3069249408626,366409.352320218,0.0,1.0
2018-05-15,35.43,36.5,35.35,36.36,151254,33.357982684127,34.3654069424396,33.2826612442531,34.2335944226603,160649.079734368,0.0,1.0
2018-05-16,36.24,36.52,35.61,35.61,209874,34.1206122628496,34.384237302408,33.5274559238431,33.5274559238431,222910.236821313,0.0,1.0
2018-05-17,36.72,37.15,36.41,36.41,144398,34.5725409020926,34.9773936414145,34.2806703225815,34.2806703225815,153367.222126247,0.0,1.0
2018-05-18,37.42,37.47,36.88,36.95,110195,35.2316035009887,35.2786794009099,34.7231837818403,34.7890900417299,117039.716908834,0.0,1.0
2018-05-21,38.62,38.65,37.16,37.42,126628,36.3614250990963,36.389670639049,34.9868088213987,35.2316035009887,134493.445916165,0.0,1.0
2018-05-22,38.65,38.97,38.43,38.63,130606,36.389670639049,36.6909563985444,36.182536679396,36.3708402790806,138718.537743048,0.0,1.0
2018-05-23,38.41,38.56,38.09,38.56,109232,36.1637063194275,36.3049340191909,35.8624205599321,36.3049340191909,116016.900561602,0.0,1.0
2018-05-24,38.69,38.9,38.18,38.42,111708,36.4273313589859,36.6250501386548,35.9471571797902,36.1731214994117,118646.696278888,0.0,1.0
2018-05-25,37.75,38.64,37.6,38.64,62344,35.5423044404683,36.3802554590648,35.4010767407049,36.3802554590648,66216.4718087421,0.0,1.0
2018-05-29,37.87,38.28,37.11,37.53,130607,35.6552866002791,36.0413089796325,34.9397329214776,35.3351704808153,138719.599857635,0.0,1.0
2018-05-30,41.75,42.0,38.38,39.82,358911,39.3083764341603,39.5437559337661,36.1354607794748,37.4912466972039,381204.608516416,0.0,1.0
2018-05-31,41.43,43.02,40.94,41.83,347908,39.007090674665,40.5041042921575,38.5457468554377,39.3836978740342,369518.161716217,0.0,1.0
2018-06-01,42.54,42.98,41.5,42.15,207736,40.0521756529145,40.4664435722206,39.0729969345546,39.6849836335295,220639.435834416,0.0,1.0
2018-06-04,42.4,43.82,42.03,42.6,204076,39.9203631331353,41.2573186908959,39.5720014737188,40.1086667328199,216752.096446183,0.0,1.0
2018-06-05,42.52,42.78,42.28,42.4,108258,40.033345292946,40.278139972536,39.8073809733245,39.9203631331353,114982.400953914,0.0,1.0
2018-06-06,42.6,42.97,42.07,42.57,117330,40.1086667328199,40.4570283922364,39.6096621936557,40.0804211928672,124617.904486714,0.0,1.0
2018-06-07,42.4,42.94,42.14,42.65,110592,39.9203631331353,40.4287828522837,39.6755684535453,40.155742632741,117461.376399852,0.0,1.0
2018-06-08,42.97,43.07,41.57,42.23,102551,40.4570283922364,40.5511801920787,39.1389031944442,39.7603050734034,108920.913006196,0.0,1.0
2018-06-11,42.74,43.38,42.49,42.96,62120,40.2404792525991,40.8430507715898,40.0050997529933,40.4476132122522,65978.5581412656,0.0,1.0
2018-06-12,43.03,43.14,42.15,42.92,79736,40.5135194721418,40.6170864519683,39.6849836335295,40.4099524923152,84688.7687049573,0.0,1.0
2018-06-13,42.34,43.13,42.34,43.13,54348,39.8638720532299,40.6076712719841,39.8638720532299,40.6076712719841,57723.8035714987,0.0,1.0
2018-06-14,42.37,42.71,42.06,42.61,116880,39.8921175931826,40.2122337126464,39.6002470136715,40.1180819128041,124139.952922587,0.0,1.0
2018-06-15,42.16,42.47,41.94,42.1,115669,39.6943988135138,39.9862693930249,39.4872648538607,39.6379077336084,122853.732157792,0.0,1.0
2018-06-18,43.2,43.36,42.04,42.04,127709,40.6735775318737,40.8242204116214,39.581416653703,39.581416653703,135641.591784657,0.0,1.0
2018-06-19,42.79,43.25,42.52,42.92,137974,40.2875551525202,40.7206534317948,40.033345292946,40.4099524923152,146544.198019687,0.0,1.0
2018-06-20,43.6,44.08,42.74,42.96,140146,41.0501847312429,41.5021133704859,40.2404792525991,40.4476132122522,148851.11090254,0.0,1.0
2018-06-21,43.11,44.06,42.91,43.57,223974,40.5888409120156,41.4832830105175,40.400537312331,41.0219391912902,237886.052497293,0.0,1.0
2018-06-22,43.58,43.69,42.86,43.17,552221,41.0313543712744,41.1349213511009,40.3534614124098,40.645331991921,586521.979319508,0.0,1.0
2018-06-25,43.44,43.66,42.22,43.59,129606,40.8995418514952,41.1066758111482,39.7508898934191,41.0407695512586,137656.423156099,0.0,1.0
2018-06-26,44.45,44.7,40.51,43.47,155378,41.8504750299024,42.0858545295082,38.1408941161158,40.9277873914479,165029.240290946,0.0,1.0
2018-06-27,43.52,44.99,43.44,44.55,143496,40.974863291369,42.3588947490508,40.8995418514952,41.9446268297447,152409.194768819,0.0,1.0
2018-06-28,42.98,43.59,42.84,43.5,124641,40.4664435722206,41.0407695512586,40.3346310524414,40.9560329314006,132383.024231898,0.0,1.0
2018-06-29,43.36,43.83,43.11,43.21,153649,40.8242204116214,41.2667338708802,40.5888409120156,40.6829927118579,163192.844170111,0.0,1.0
2018-07-02,43.41,43.43,42.8,43.03,99875,40.8712963115425,40.890126671511,40.2969703325045,40.5135194721418,106078.694371521,0.0,1.0
2018-07-03,43.32,43.87,43.32,43.57,79199,40.7865596916844,41.3043945908171,40.7865596916844,41.0219391912902,84118.4131717659,0.0,1.0
2018-07-05,43.88,43.96,42.84,43.42,105028,41.3138097708013,41.3891312106752,40.3346310524414,40.8807114915267,111551.770838069,0.0,1.0
2018-07-06,43.61,43.93,43.4,43.91,45397,41.0595999112271,41.3608856707225,40.8618811315583,41.342055310754,48216.8159037191,0.0,1.0
2018-07-09,43.99,45.85,43.68,43.8,135314,41.4173767506278,43.1686002276946,41.1255061711167,41.2384883309275,143718.973218403,0.0,1.0
2018-07-10,43.56,44.45,43.3,44.03,71588,41.012524011306,41.8504750299024,40.767729331716,41.4550374705648,76034.6590504977,0.0,1.0
2018-07-11,42.08,43.71,42.05,43.36,104295,39.6190773736399,41.1537517110694,39.5908318336872,40.8242204116214,110773.240845835,0.0,1.0
2018-07-12,41.76,42.35,41.46,42.35,150353,39.3177916141445,39.8732872332141,39.0353362146177,39.8732872332141,159692.114491528,0.0,1.0
2018-07-13,41.77,42.22,41.6,41.66,158435,39.3272067941288,39.7508898934191,39.1671487343969,39.2236398143022,168276.124583249,0.0,1.0
2018-07-16,41.84,42.58,41.6,41.87,121794,39.3931130540184,40.0898363728514,39.1671487343969,39.4213585939711,129359.184002854,0.0,1.0
2018-07-17,41.71,42.18,41.63,41.8,59327,39.2707157142234,39.7132291734822,39.1953942743496,39.3554523340815,63012.0720999173,0.0,1.0
2018-07-18,41.55,41.8,41.38,41.71,88309,39.1200728344757,39.3554523340815,38.9600147747438,39.2707157142234,93794.2770588703,0.0,1.0
2018-07-19,41.51,41.78,41.28,41.49,47460,39.0824121145388,39.336621974113,38.8658629749015,39.0635817545703,50407.9582965947,0.0,1.0
2018-07-20,41.81,42.04,41.21,41.4,78905,39.3648675140657,39.581416653703,38.7999567150119,38.9788451347123,83806.1514832028,0.0,1.0
2018-07-23,41.9,42.5,41.26,41.7,142660,39.4496041339238,40.0145149329776,38.847032614933,39.2613005342392,151521.26697413,0.0,1.0
2018-07-24,42.09,42.36,41.37,41.9,78290,39.6284925536241,39.8827024131984,38.9505995947596,39.4496041339238,83152.9510122294,0.0,1.0
2018-07-25,42.04,42.34,41.5,42.1,63590,39.581416653703,39.8638720532299,39.0729969345546,39.6379077336084,67539.8665840804,0.0,1.0
2018-07-26,42.11,42.71,42.04,42.04,143344,39.6473229135926,40.2122337126464,39.581416653703,39.581416653703,152247.753351603,0.0,1.0
2018-07-27,41.27,42.23,41.18,42.23,72008,38.8564477949173,39.7603050734034,38.7717111750592,39.7603050734034,76480.7471770162,0.0,1.0
2018-07-30,39.59,41.49,39.43,41.26,171724,37.2746975575666,39.0635817545703,37.124054677819,38.847032614933,182390.565329213,0.0,1.0
2018-07-31,41.16,43.54,39.91,43.54,289249,38.7528808150907,40.9936936513375,37.575983317062,40.9936936513375,307215.582160382,0.0,1.0
2018-08-01,41.15,41.46,40.72,41.41,279131,38.7434656351065,39.0353362146177,38.3386128957846,38.9882603146965,296469.106769633,0.0,1.0
2018-08-02,40.8,41.22,40.58,40.96,152962,38.4139343356585,38.8093718949961,38.2068003760054,38.5645772154062,162463.171448877,0.0,1.0
2018-08-03,41.08,41.38,40.82,40.82,154327,38.6775593752169,38.9600147747438,38.4327646956269,38.4327646956269,163912.957860063,0.0,1.0
2018-08-06,41.43,42.01,40.9,41.28,105381,39.007090674665,39.5531711137503,38.5080861355008,38.8658629749015,111926.697287262,0.0,1.0
2018-08-07,41.21,42.12,41.07,41.55,99851,38.7999567150119,39.6567380935768,38.6681441952327,39.1200728344757,106053.203621434,0.0,1.0
2018-08-08,41.32,41.65,40.94,41.32,142613,38.9035236948384,39.214224634318,38.5457468554377,38.9035236948384,151471.347588543,0.0,1.0
2018-08-09,41.09,41.44,40.82,41.37,53168,38.7340504551223,39.0639827417928,38.4795312625479,38.9979962844587,56401.8762388712,0.05,1.0
2018-08-10,40.83,41.25,40.33,40.82,100872,38.4889578993099,38.8848766433145,38.0176260612091,38.4795312625479,107007.41160035,0.0,1.0
2018-08-13,39.37,41.07,39.25,40.89,210627,37.1126689320556,38.7151971815983,36.9995492909114,38.545517719882,223438.120421395,0.0,1.0
2018-08-14,39.63,40.18,39.08,39.42,132255,37.357761487868,37.8762265097789,36.8392964659571,37.1598021158657,140299.242814699,0.0,1.0
2018-08-15,39.22,39.68,39.05,39.42,117655,36.9712693806254,37.4048946716781,36.8110165556711,37.1598021158657,124811.21631215,0.0,1.0
2018-08-16,39.85,40.15,39.26,39.32,88352,37.5651474966323,37.8479465994928,37.0089759276734,37.0655357482455,93725.8984625481,0.0,1.0
2018-08-17,40.12,40.36,39.42,39.85,73729,37.8196666892068,38.0459059714951,37.1598021158657,37.5651474966323,78213.4730141388,0.0,1.0
2018-08-20,40.11,40.3,39.78,40.19,81525,37.8102400524448,37.9893461509231,37.4991610392982,37.8856531465409,86483.6548370066,0.0,1.0
2018-08-21,41.02,41.32,39.77,40.1,78711,38.6680639977882,38.9508631006487,37.4897344025362,37.8008134156827,83498.4968522004,0.0,1.0
2018-08-22,41.63,41.69,40.82,40.83,190664,39.2430888402711,39.2996486608432,38.4795312625479,38.4889578993099,202260.896238492,0.0,1.0
2018-08-23,41.32,41.68,41.08,41.68,88891,38.9508631006487,39.2902220240812,38.7246238183603,39.2902220240812,94297.6824546625,0.0,1.0
2018-08-24,41.98,42.15,41.18,41.36,61290,39.5730211269417,39.7332739518959,38.8188901859804,38.9885696476967,65017.8865987138,0.0,1.0
2018-08-27,42.05,42.27,41.94,42.16,51564,39.6390075842758,39.8463935930401,39.5353145798936,39.742700588658,54700.3149710569,0.0,1.0
2018-08-28,42.26,42.33,41.96,42.09,85858,39.8369669562781,39.9029534136122,39.5541678534177,39.6767141313239,91080.2040723181,0.0,1.0
2018-08-29,42.6,42.96,42.19,42.25,66313,40.1574726061867,40.4968315296192,39.770980498944,39.8275403195161,70346.4042098304,0.0,1.0
2018-08-30,41.93,42.56,41.58,42.47,107945,39.5258879431316,40.1197660591386,39.1959556564611,40.0349263282804,114510.617864222,0.0,1.0
2018-08-31,42.53,43.28,42.04,42.24,210012,40.0914861488525,40.7984839060037,39.6295809475138,39.8181136827541,222785.713825569,0.0,1.0
2018-09-04,42.27,42.63,38.91,42.43,88700,39.8463935930401,40.1857525164727,36.6790436410029,39.9972197812324,94095.0651216499,0.0,1.0
2018-09-05,42.22,42.56,41.51,42.27,273151,39.7992604092301,40.1197660591386,39.1299691991269,39.8463935930401,289765.063506694,0.0,1.0
2018-09-06,41.8,42.75,41.75,42.22,61570,39.4033416652254,40.2988721576169,39.3562084814153,39.7992604092301,65314.9172439682,0.0,1.0
2018-09-07,41.89,41.99,41.59,41.64,108577,39.4881813960835,39.5824477637037,39.2053822932231,39.2525154770331,115181.05846351,0.0,1.0
2018-09-10,42.09,42.83,42.02,42.02,104728,39.6767141313239,40.374285251713,39.6107276739898,39.6107276739898,111097.947914996,0.0,1.0
2018-09-11,42.08,42.26,41.71,41.95,72263,39.6672874945618,39.8369669562781,39.3185019343673,39.5447412166556,76658.3054214857,0.0,1.0
2018-09-12,42.04,42.4,41.78,42.01,80286,39.6295809475138,39.9689398709463,39.3844883917014,39.6013010372277,85169.2942317561,0.0,1.0
2018-09-13,42.23,42.6,41.88,42.19,49297,39.8086870459921,40.1574726061867,39.4787547593215,39.770980498944,52295.4275682296,0.0,1.0
2018-09-14,42.3,42.83,42.05,42.27,62891,39.8746735033262,40.374285251713,39.6390075842758,39.8463935930401,66716.2653953289,0.0,1.0
2018-09-17,42.31,42.6,42.11,42.15,64660,39.8841001400882,40.1574726061867,39.6955674048479,39.7332739518959,68592.8625790967,0.0,1.0
2018-09-18,42.48,44.01,42.26,42.31,98802,40.0443529650425,41.4866283896309,39.8369669562781,39.8841001400882,104811.506472934,0.0,1.0
2018-09-19,42.33,43.03,42.18,42.37,97679,39.9029534136122,40.5628179869533,39.761553862182,39.9406599606603,103620.201420717,0.0,1.0
2018-09-20,42.76,43.46,42.3,42.56,252816,40.3082987943789,40.96816336772,39.8746735033262,40.1197660591386,268193.212895096,0.0,1.0
2018-09-21,42.9,43.32,42.41,42.96,127348,40.4402717090471,40.8361904530518,39.9783665077084,40.4968315296192,135093.780756616,0.0,1.0
2018-09-24,42.66,42.73,42.29,42.73,70923,40.2140324267587,40.2800188840929,39.8652468665642,40.2800188840929,75236.801619197,0.0,1.0
2018-09-25,42.97,43.05,42.3,42.66,72101,40.5062581663812,40.5816712604774,39.8746735033262,40.2140324267587,76486.4519767314,0.0,1.0
2018-09-26,42.24,43.11,42.1,42.97,148342,39.8181136827541,40.6382310810494,39.6861407680859,40.5062581663812,157364.714208295,0.0,1.0
2018-09-27,42.02,42.46,41.96,42.3,54393,39.6107276739898,40.0254996915184,39.5541678534177,39.8746735033262,57701.385311859,0.0,1.0
2018-09-28,39.54,41.95,39.38,41.95,229632,37.2729217570099,39.5447412166556,37.1220955688176,39.5447412166556,243599.075468035,0.0,1.0
2018-10-01,38.86,40.22,38.45,39.82,169423,36.6319104571928,37.9139330568269,36.2454183499502,37.5368675863463,179727.939324749,0.0,1.0
2018-10-02,38.44,38.8,37.76,38.8,129272,36.2359917131881,36.5753506366207,35.5949804133711,36.5753506366207,137134.805619007,0.0,1.0
2018-10-03,38.54,38.69,37.93,38.53,90192,36.3302580808083,36.4716576322385,35.7552332383253,36.3208314440463,95677.8141313623,0.0,1.0
2018-10-04,38.1,38.63,37.78,38.55,86891,35.9154860632796,36.4150978116664,35.6138336868951,36.3396847175703,92176.03498856,0.0,1.0
2018-10-05,37.18,38.29,37.12,38.22,115566,35.0482354811742,36.0945921617579,34.9916756606021,36.0286057044238,122595.155533806,0.0,1.0
2018-10-08,37.14,37.65,36.58,37.16,64159,35.0105289341261,35.4912874089889,34.4826372754532,35.0293822076501,68061.389888838,0.0,1.0
2018-10-09,36.58,37.32,36.48,37.03,84548,34.4826372754532,35.1802083958424,34.3883709078331,34.9068359297439,89690.5249820209,0.0,1.0
2018-10-10,35.45,36.55,35.33,36.55,88645,33.4174273213455,34.4543573651672,33.3043076802013,34.4543573651672,94036.7198163319,0.0,1.0
2018-10-11,35.12,35.95,35.0,35.28,123129,33.1063483081989,33.8887591594463,32.9932286670548,33.2571744963912,130618.165426873,0.0,1.0
2018-10-12,35.14,35.6,34.95,35.6,163955,33.125201581723,33.5588268727757,32.9460954832447,33.5588268727757,173927.355152425,0.0,1.0
2018-10-15,35.06,35.23,34.97,35.13,94690,33.0497884876269,33.2100413125811,32.9649487567687,33.115774944961,100449.399282627,0.0,1.0
2018-10-16,35.7,35.88,35.0,35.22,99364,33.6530932403959,33.8227727021121,32.9932286670548,33.2006146758191,105407.689410909,0.0,1.0
2018-10-17,35.24,35.72,35.0,35.62,222616,33.2194679493431,33.6719465139199,32.9932286670548,33.5776801462997,236156.336156947,0.0,1.0
2018-10-18,34.98,35.39,34.95,35.12,106056,32.9743753935307,33.3608675007734,32.9460954832447,33.1063483081989,112506.721832488,0.0,1.0
2018-10-19,35.05,35.19,34.73,34.99,112316,33.0403618508648,33.1723347655331,32.7387094744803,32.9838020302928,119147.478401389,0.0,1.0
2018-10-22,34.7,35.16,34.4,35.04,70948,32.7104295641943,33.144054855247,32.4276304613338,33.0309352141028,75263.3222125232,0.0,1.0
2018-10-23,32.26,36.07,32.18,34.25,192600,30.4103301942625,34.0018788005904,30.3349171001664,32.2862309099036,204314.650985679,0.0,1.0
2018-10-24,29.95,32.43,29.93,32.19,174011,28.2327771022369,30.5705830192167,28.2139238287128,30.3443437369284,184594.998611988,0.0,1.0
2018-10-25,30.77,31.13,29.88,29.97,143445,29.0057613167221,29.3451202401547,28.1667906449028,28.2516303757609,152169.860387543,0.0,1.0
2018-10-26,30.35,30.9,30.05,30.28,117004,28.6098425727175,29.1283075946283,28.327043469857,28.5438561153834,124120.620061934,0.0,1.0
2018-10-29,30.24,30.79,29.7,30.74,161333,28.5061495683353,29.0246145902462,27.9971111831865,28.9774814064361,171145.875324364,0.0,1.0
2018-10-30,35.16,35.62,31.68,32.08,567605,33.144054855247,33.5776801462997,29.8635852620656,30.2406507325462,602128.85499858,0.0,1.0
2018-10-31,36.73,37.6,33.92,34.81,313528,34.6240368268835,35.4441542251788,31.9751518967571,32.8141225685765,332597.943376106,0.0,1.0
2018-11-01,36.9,37.46,36.19,36.94,158369,34.7842896518377,35.3121813105106,34.1149984417346,34.8219961988858,168001.593779601,0.0,1.0
2018-11-02,37.59,37.81,36.69,37.13,147531,35.4347275884168,35.6421135971812,34.5863302798354,35.0011022973641,156504.386160791,0.0,1.0
2018-11-05,37.62,38.53,37.06,37.79,89500,35.4630074987029,36.3208314440463,34.93511584003,35.6232603236571,94943.7241080907,0.0,1.0
2018-11-06,38.47,38.64,37.47,37.63,97512,36.2642716234742,36.4245244484285,35.3216079472726,35.4724341354649,103443.043857298,0.0,1.0
2018-11-07,38.72,38.76,37.84,38.47,94983,36.4999375425246,36.5376440895726,35.6703935074672,36.2642716234742,100760.220636411,0.0,1.0
2018-11-08,37.9,38.82,37.39,38.71,78669,35.7740865118494,36.6424812240104,35.2926937909775,36.5386514214694,83343.9897623221,0.05,1.0
2018-11-09,36.92,38.07,36.55,37.73,47645,34.8490573619388,35.93455075214,34.4998116624827,35.6136222715588,50476.3552635197,0.0,1.0
2018-11-12,36.12,38.65,36.07,37.02,80388,34.093931525277,36.4820169837197,34.0467361604857,34.9434480915215,85165.1431823661,0.0,1.0
2018-11-13,35.66,36.6,35.28,36.25,85375,33.6597341691965,34.5470070272741,33.3010493967822,34.2166394737346,90448.5010100326,0.0,1.0
2018-11-14,35.25,36.89,35.08,35.96,128718,33.2727321779074,34.8207401430639,33.1122679376168,33.9429063579447,136367.205306113,0.0,1.0
2018-11-15,36.27,36.8,34.8,35.17,76271,34.2355176196511,34.7357884864395,32.8479738947852,33.1972195942412,80803.4860384913,0.0,1.0
2018-11-16,36.12,36.32,35.52,35.94,88299,34.093931525277,34.2827129844425,33.5275871477807,33.9240282120281,93546.2628484319,0.0,1.0
2018-11-19,34.6,36.12,34.58,36.12,130502,32.6591924356197,34.093931525277,32.6403142897032,34.093931525277,138257.221420923,0.0,1.0
2018-11-20,33.96,34.74,33.63,34.07,89647,32.0550917662904,32.7913394570355,31.7436023586674,32.1589215688314,94974.3691952724,0.0,1.0
2018-11-21,34.1,34.99,34.08,34.11,66100,32.1872387877062,33.0273162809923,32.1683606417896,32.1966778606644,70028.0634467133,0.0,1.0
2018-11-23,34.0,34.3,33.82,33.95,36081,32.0928480581235,32.3760202468716,31.9229447448746,32.0456526933321,38225.1521516015,0.0,1.0
2018-11-26,33.89,34.37,33.58,34.15,108098,31.9890182555825,32.4420937575795,31.696406993876,32.2344341524975,114521.839674173,0.0,1.0
2018-11-27,33.17,33.62,32.58,33.62,103912,31.3094050025869,31.7341632857091,30.7524996980489,31.7341632857091,110087.082131239,0.0,1.0
2018-11-28,34.43,34.5,33.12,33.19,205775,32.4987281953291,32.564801706037,31.2622096377955,31.3282831485034,218003.400238237,0.0,1.0
2018-11-29,34.12,34.99,33.54,34.26,80852,32.2061169336227,33.0273162809923,31.658650702043,32.3382639550385,85656.7168803883,0.0,1.0
2018-11-30,34.8,34.89,34.05,34.09,86386,32.8479738947852,32.9329255514096,32.1400434229148,32.1777997147479,91519.580770163,0.0,1.0
2018-12-03,34.94,35.21,34.7,35.21,101933,32.980120916201,33.2349758860743,32.7535831652025,33.2349758860743,107990.47793213,0.0,1.0
2018-12-04,33.16,34.94,32.99,34.94,239968,31.2999659296286,32.980120916201,31.139501689338,32.980120916201,254228.355963403,0.0,1.0
2018-12-06,32.41,33.12,31.8,32.56,117436,30.5920354577583,31.2622096377955,30.0162520073037,30.7336215521323,124414.760346872,0.0,1.0
2018-12-07,31.5,32.8,31.38,32.4,135859,29.7330798185555,30.9601593031309,29.6198109430563,30.5825963848,143932.566895719,0.0,1.0
2018-12-10,31.38,31.73,30.87,31.44,86100,29.6198109430563,29.9501784965958,29.1384182221844,29.6764453808059,91216.5849131924,0.0,1.0
2018-12-11,31.54,32.11,31.18,31.85,110764,29.7708361103886,30.3088632690101,29.4310294838909,30.0634473720951,117346.269585655,0.0,1.0
2018-12-12,31.26,32.04,31.04,31.99,188321,29.506542067557,30.2427897583022,29.2988824624751,30.1955943935109,199512.177554441,0.0,1.0
2018-12-13,31.46,31.65,31.08,31.41,121352,29.6953235267225,29.8746659129296,29.3366387543081,29.6481281619311,128563.472850008,0.0,1.0
2018-12-14,30.53,31.46,30.37,31.17,64705,28.8174897416032,29.6953235267225,28.6664645742709,29.4215904109326,68550.1640744264,0.0,1.0
2018-12-17,29.91,30.61,29.84,30.4,131217,28.2322672181904,28.8930023252694,28.1661937074825,28.6947817931457,139014.711063349,0.0,1.0
2018-12-18,29.13,30.45,28.9,30.06,178849,27.4960195274452,28.741977157937,27.2789208494049,28.3738533125644,189477.293787916,0.0,1.0
2018-12-19,28.61,29.82,28.44,29.2,110751,27.0051877336151,28.1473155615659,26.8447234933244,27.5620930381531,117332.497046701,0.0,1.0
2018-12-20,28.43,28.88,27.68,28.6,129926,26.8352844203662,27.2600427034884,26.1273539484958,26.9957486606568,137646.992002688,0.0,1.0
2018-12-21,28.63,28.9,28.33,28.54,198526,27.0240658795316,27.2789208494049,26.7408936907834,26.9391142229072,210323.620632711,0.0,1.0
2018-12-24,28.28,28.81,28.2,28.63,76932,26.6936983259921,27.1939691927805,26.6181857423259,27.0240658795316,81503.7666729584,0.0,1.0
2018-12-26,29.55,29.6,27.66,28.43,114983,27.8924605916926,27.9396559564839,26.1084758025793,26.8352844203662,121815.988189008,0.0,1.0
2018-12-27,29.43,29.66,28.2,29.05,103532,27.7791917161933,27.9962903942336,26.6181857423259,27.420506943779,109684.500223376,0.0,1.0
2018-12-28,29.68,30.27,29.06,29.51,104641,28.0151685401501,28.5720738446881,27.4299460167373,27.8547042998595,110859.403738692,0.0,1.0
2018-12-31,30.14,30.4,29.65,29.76,124077,28.4493658962306,28.6947817931457,27.9868513212753,28.0906811238163,131450.408899816,0.0,1.0
2019-01-02,29.67,30.35,29.46,29.64,122475,28.0057294671918,28.6475864283543,27.8075089350681,27.977412248317,129753.208330351,0.0,1.0
2019-01-03,28.22,29.65,28.16,29.56,103101,26.6370638882425,27.9868513212753,26.5804294504928,27.9018996646509,109227.887585773,0.0,1.0
2019-01-04,29.68,29.81,28.46,28.67,86165,28.0151685401501,28.1378764886076,26.863601639241,27.0618221713647,91285.4476079585,0.0,1.0
2019-01-07,30.51,30.68,29.69,29.69,84272,28.7986115956867,28.9590758359773,28.0246076131084,28.0246076131084,89279.9540511561,0.0,1.0
2019-01-08,30.98,31.26,30.2,30.73,59496,29.2422480247254,29.506542067557,28.5060003339802,29.0062712007686,63031.613658482,0.0,1.0
2019-01-09,31.53,31.7,30.63,31.26,154824,29.7613970374304,29.921861277721,28.9118804711859,29.506542067557,164024.582376308,0.0,1.0
2019-01-10,32.35,32.41,31.21,31.35,73875,30.5354010200086,30.5920354577583,29.4593467027657,29.5914937241815,78265.1011668072,0.0,1.0
2019-01-11,32.85,32.9,31.85,32.11,98220,31.0073546679222,31.0545500327136,30.0634473720951,30.3088632690101,104056.828921879,0.0,1.0
2019-01-14,32.96,33.35,32.56,32.57,153364,31.1111844704632,31.4793083158358,30.7336215521323,30.7430606250906,162477.820309255,0.0,1.0
2019-01-15,32.82,33.05,32.75,32.98,102950,30.9790374490474,31.1961361270876,30.9129639383395,31.1300626163797,109067.914248701,0.0,1.0
2019-01-16,33.05,33.49,32.8,32.9,79074,31.1961361270876,31.6114553372516,30.9601593031309,31.0545500327136,83773.0573220184,0.0,1.0
2019-01-17,33.57,33.7,33.0,33.01,58608,31.6869679209178,31.8096758693753,31.1489407622963,31.1583798352546,62090.8433053702,0.0,1.0
2019-01-18,34.23,34.38,33.63,33.69,127986,32.3099467361637,32.4515328305378,31.7436023586674,31.800236796417,135591.705420439,0.0,1.0
2019-01-22,33.8,34.18,33.45,34.18,127606,31.904066598958,32.2627513713723,31.5736990454185,32.2627513713723,135189.123512577,0.0,1.0
2019-01-23,33.72,34.67,33.57,34.15,96633,31.8285540152918,32.7252659463276,31.6869679209178,32.2344341524975,102375.519743514,0.0,1.0
2019-01-24,33.71,33.78,33.14,33.73,107600,31.8191149423336,31.8851884530415,31.2810877837121,31.8379930882501,113994.245489657,0.0,1.0
2019-01-25,34.2,34.49,33.96,33.96,110321,32.2816295172889,32.5553626330788,32.0550917662904,32.0550917662904,116876.943835172,0.0,1.0
2019-01-28,33.83,34.06,33.04,33.85,175270,31.9323838178328,32.1494824958731,31.1866970541294,31.9512619637494,185685.60787149,0.0,1.0
2019-01-29,33.86,34.12,33.7,33.84,136462,31.9607010367076,32.2061169336227,31.8096758693753,31.9418228907911,144571.400817934,0.0,1.0
2019-01-30,35.42,35.67,33.77,34.19,251068,33.433196418198,33.6691732421548,31.8757493800832,32.2721904443306,265987.985377299,0.0,1.0
2019-01-31,36.2,36.25,33.59,35.45,259781,34.2166394737346,34.2639000254939,31.749638671899,33.507731197345,274839.152664854,0.05,1.0
2019-02-01,34.92,36.31,34.78,36.04,218115,33.0067693486964,34.320612687605,32.8744398037704,34.0654057081048,230757.991475492,0.0,1.0
2019-02-04,35.28,35.45,34.9,34.92,107970,33.3470453213634,33.507731197345,32.9878651279927,33.0067693486964,114228.459022116,0.0,1.0
2019-02-05,35.31,35.43,34.97,35.24,90788,33.375401652419,33.4888269766413,33.0540299004557,33.309236879956,96050.5078975628,0.0,1.0
2019-02-06,35.95,35.99,35.17,35.2,66796,33.980336714938,34.0181451563455,33.2430721074929,33.2714284385485,70667.8165123762,0.0,1.0
2019-02-07,35.9,35.97,35.26,35.77,115317,33.9330761631787,33.9992409356418,33.3281411006597,33.8101987286046,122001.326378192,0.0,1.0
2019-02-08,35.84,35.9,35.29,35.86,99958,33.8763635010676,33.9330761631787,33.3564974317153,33.8952677217713,105752.045076713,0.0,1.0
2019-02-11,34.92,35.91,34.81,35.82,84583,33.0067693486964,33.9425282735306,32.902796134826,33.8574592803639,89485.836338498,0.0,1.0
2019-02-12,35.94,36.11,35.08,35.08,49988,33.9708846045862,34.1315704805678,33.1580031143262,33.1580031143262,52885.5442215201,0.0,1.0
2019-02-13,36.87,36.95,35.85,35.97,66870,34.8499308673092,34.9255477501241,33.8858156114194,33.9992409356418,70746.1059072788,0.0,1.0
2019-02-14,36.69,36.99,36.29,36.64,71060,34.6797928809757,34.9633561915315,34.3017084669013,34.6325323292164,75178.978402441,0.0,1.0
2019-02-15,38.0,38.07,36.94,36.94,109223,35.9180193370694,35.9841841095324,34.9160956397722,34.9160956397722,115554.088911481,0.0,1.0
2019-02-19,38.1,38.27,37.74,37.74,98308,36.012540440588,36.1732263165697,35.6722644679211,35.6722644679211,104006.403163343,0.0,1.0
2019-02-20,38.2,38.46,37.79,37.81,51126,36.1070615441066,36.352816413255,35.7195250196803,35.7384292403841,54089.5081593471,0.0,1.0
2019-02-21,37.96,38.51,37.74,38.19,82435,35.880210895662,36.4000769650143,35.6722644679211,36.0976094337548,87213.3279567298,0.0,1.0
2019-02-22,37.73,38.2,37.46,38.2,60303,35.6628123575692,36.1070615441066,35.407605378069,36.1070615441066,63798.4510920686,0.0,1.0
2019-02-25,38.13,38.24,37.47,37.9,179593,36.0408967716436,36.1448699855141,35.4170574884208,35.8234982335508,190003.071604694,0.0,1.0
2019-02-26,38.32,38.87,37.91,38.01,105308,36.2204868683289,36.7403529376813,35.8329503439027,35.9274714474213,111412.156735213,0.0,1.0
2019-02-27,37.95,38.61,37.65,38.32,45394,35.8707587853101,36.4945980685329,35.5871954747543,36.2204868683289,48025.2539487814,0.0,1.0
2019-02-28,37.45,38.03,37.42,37.85,90641,35.3981532677171,35.946375668125,35.3697969366615,35.7762376817915,95894.9870725535,0.0,1.0
2019-03-01,37.46,37.96,37.14,37.75,72863,35.407605378069,35.880210895662,35.1051378468094,35.6817165782729,77086.4889295954,0.0,1.0
2019-03-04,37.34,37.8,37.15,37.54,54865,35.2941800538466,35.7289771300322,35.1145899571613,35.4832222608838,58045.2385315217,0.0,1.0
2019-03-05,37.18,37.65,37.05,37.51,95139,35.1429462882169,35.5871954747543,35.0200688536427,35.4548659298283,100653.712724878,0.0,1.0
2019-03-06,36.62,37.54,36.33,37.19,99810,34.6136281085127,35.4832222608838,34.3395169083087,35.1523983985687,105595.466286907,0.0,1.0
2019-03-07,35.92,37.04,35.8,36.76,119672,33.9519803838825,35.0106167432908,33.8385550596601,34.7459576534387,126608.763064691,0.0,1.0
2019-03-08,35.56,36.17,35.43,35.79,50468,33.6117044112155,34.188283142679,33.4888269766413,33.8291029493083,53393.3673235912,0.0,1.0
2019-03-11,35.55,35.7,35.22,35.55,174172,33.6022523008636,33.7440339561415,33.2903326592522,33.6022523008636,184267.844445679,0.0,1.0
2019-03-12,35.39,35.69,35.08,35.69,75194,33.4510185352339,33.7345818457897,33.1580031143262,33.7345818457897,79552.6048690282,0.0,1.0
2019-03-13,34.97,35.55,34.94,35.55,99778,33.0540299004557,33.6022523008636,33.0256735694001,33.6022523008636,105561.611413436,0.0,1.0
2019-03-14,33.7,35.07,33.65,34.95,186625,31.8536118857695,33.1485510039743,31.8063513340102,33.035125679752,197442.680050036,0.0,1.0
2019-03-15,35.05,35.39,33.75,33.75,168309,33.1296467832706,33.4510185352339,31.9008724375288,31.9008724375288,178064.99684684,0.0,1.0
2019-03-18,34.52,35.21,34.13,35.05,74775,32.628684934622,33.2808805489004,32.2600526308995,33.1296467832706,79109.3176195121,0.0,1.0
2019-03-19,34.41,34.975,33.76,34.67,111477,32.5247117207515,33.0587559556317,31.9103245478806,32.7704665898999,117938.741561623,0.0,1.0
2019-03-20,34.41,35.38,33.86,34.25,82049,32.5247117207515,33.441566424882,32.0048456513992,32.3734779551218,86804.9535454811,0.0,1.0
2019-03-21,34.89,35.45,34.31,34.31,56066,32.9784130176408,33.507731197345,32.4301906172329,32.4301906172329,59315.8542514954,0.0,1.0
2019-03-22,33.18,34.76,33.01,34.67,120299,31.3621021474727,32.8555355830667,31.2014162714911,32.7704665898999,127272.106991771,0.0,1.0
2019-03-25,33.35,33.66,32.7,32.91,76349,31.5227880234543,31.815803444362,30.9084008505834,31.1068951679725,80774.554208387,0.0,1.0
2019-03-26,33.65,34.46,33.0,34.09,137128,31.8063513340102,32.5719722725108,31.1919641611392,32.222244189492,145076.596543342,0.0,1.0
2019-03-27,34.25,34.38,33.42,33.58,89603,32.3734779551218,32.496355389696,31.5889527959174,31.7401865615471,94796.8196143247,0.0,1.0
2019-03-28,34.54,34.7,33.88,34.26,65599,32.6475891553257,32.7988229209555,32.0237498721029,32.3829300654736,69401.4326515864,0.0,1.0
2019-03-29,34.35,35.22,34.05,34.75,58252,32.4679990586404,33.2903326592522,32.1844357480846,32.8460834727148,61628.5652955107,0.0,1.0
2019-04-01,35.29,35.48,34.62,34.62,47774,33.3564974317153,33.5360875284006,32.7232060381406,32.7232060381406,50543.2101632172,0.0,1.0
2019-04-02,35.51,35.77,34.88,35.28,41280,33.5644438594562,33.8101987286046,32.968960907289,33.3470453213634,43672.7867781138,0.0,1.0
2019-04-03,36.4,36.47,35.79,35.79,61226,34.4056816807718,34.4718464532348,33.8291029493083,33.8291029493083,64774.9525987595,0.0,1.0
2019-04-04,37.48,37.81,36.05,36.41,70467,35.4265095987727,35.7384292403841,34.0748578184566,34.4151337911236,74551.605278424,0.0,1.0
2019-04-05,37.64,37.71,37.21,37.65,78271,35.5777433644024,35.6439081368655,35.1713026192725,35.5871954747543,82807.9625462633,0.0,1.0
2019-04-08,38.03,38.05,37.22,37.41,89453,35.946375668125,35.9652798888287,35.1807547296243,35.3603448263096,94638.1248949276,0.0,1.0
2019-04-09,37.75,38.22,37.47,38.01,126378,35.6817165782729,36.1259657648103,35.4170574884208,35.9274714474213,133703.474986542,0.0,1.0
2019-04-10,38.82,38.97,37.75,37.75,141369,36.693092385922,36.8348740411999,35.6817165782729,35.6817165782729,149563.4252431,0.0,1.0
2019-04-11,39.31,39.42,38.78,38.93,58374,37.1562457931631,37.2602190070336,36.6552839445145,36.7970655997924,61757.6370006205,0.0,1.0
2019-04-12,39.75,39.94,39.35,39.35,78358,37.572138648645,37.7517287453303,37.1940542345706,37.1940542345706,82900.0054835135,0.0,1.0
2019-04-15,39.8,40.1,39.48,39.78,71604,37.6193992004043,37.9029625109601,37.3169316691448,37.6004949797006,75754.5112514549,0.0,1.0
2019-04-16,40.25,40.61,39.82,39.89,119473,38.044744166238,38.385020138905,37.638303421108,37.704468193571,126398.22807029,0.0,1.0
2019-04-17,40.26,41.14,39.86,40.39,107863,38.0541962765899,38.8859819875536,37.6761118625154,38.177073711164,114115.256788946,0.0,1.0
2019-04-18,40.07,40.8,39.84,40.24,68139,37.8746061799045,38.5646102355903,37.6572076418117,38.0352920558861,72088.6632333793,0.0,1.0
2019-04-22,39.69,40.0,39.39,39.75,55032,37.5154259865338,37.8084414074415,37.231862675978,37.572138648645,58221.9186524505,0.0,1.0
2019-04-23,39.97,40.35,39.48,39.58,78931,37.7800850763859,38.1392652697566,37.3169316691448,37.4114527726634,83506.2193116109,0.0,1.0
2019-04-24,39.55,40.35,39.44,39.95,105040,37.3830964416078,38.1392652697566,37.2791232277373,37.7611808556822,111128.62216989,0.0,1.0
2019-04-25,39.17,39.58,38.84,39.55,88564,37.0239162482371,37.4114527726634,36.7119966066257,37.3830964416078,93697.5941913001,0.0,1.0
2019-04-26,39.02,39.6975,38.95,39.24,58411,36.8821345929592,37.5225150692977,36.8159698204962,37.0900810207001,61796.7816980718,0.0,1.0
2019-04-29,39.22,40.19,38.86,39.05,60201,37.0711767999964,37.9880315041268,36.7309008273294,36.9104909240148,63690.5386828785,0.0,1.0
2019-04-30,39.36,39.41,38.53,39.14,127093,37.2035063449224,37.2507668966817,36.418981185718,36.9955599171815,134459.919815669,0.0,1.0
2019-05-01,38.63,39.4,38.63,39.4,79016,36.5135022892366,37.2413147863299,36.5135022892366,37.2413147863299,83596.1463192694,0.0,1.0
2019-05-02,38.44,38.59,38.04,38.59,51739,36.3906248546624,36.5326278132524,36.0119502984224,36.5326278132524,54652.7345420173,0.06,1.0
2019-05-03,39.58,39.72,38.48,38.64,72706,37.4698473399464,37.6023834346304,36.4284923102864,36.5799621327824,76800.5125265642,0.0,1.0
2019-05-06,38.9,39.45,38.4,38.72,58259,36.8261005943384,37.3467781091684,36.3527573990384,36.6556970440304,61539.9149903048,0.0,1.0
2019-05-07,37.97,38.83,37.69,38.51,66913,35.9456822510805,36.7598325469964,35.6806100617125,36.4568929020044,70681.2738245809,0.0,1.0
2019-05-08,36.79,38.13,36.54,37.89,102507,34.8285923101725,36.0971520735765,34.5919207125225,35.8699473398325,108279.786228929,0.0,1.0
2019-05-09,37.48,37.79,36.17,36.41,72225,35.4818059196865,35.7752787007725,34.2416467480005,34.4688514817445,76292.4245211,0.0,1.0
2019-05-10,37.18,37.41,36.47,37.24,48177,35.1978000025065,35.4155378723445,34.5256526651805,35.2546011859425,50890.1368799312,0.0,1.0
2019-05-13,35.21,36.84,35.08,36.38,54694,33.3328278130246,34.8759266297025,33.2097585822466,34.4404508900265,57774.1483801598,0.0,1.0
2019-05-14,35.32,35.51,34.89,35.37,118878,33.4369633159906,33.6168337302046,33.0298881680326,33.4842976355206,125572.735787045,0.0,1.0
2019-05-15,35.33,35.57,34.8,34.98,105362,33.4464301798966,33.6736349136406,32.9446863928786,33.1150899431866,111295.568465104,0.0,1.0
2019-05-16,35.62,36.33,35.45,35.47,56955,33.7209692331705,34.3931165704965,33.5600325467686,33.5789662745806,60162.4789006474,0.0,1.0
2019-05-17,35.19,35.57,35.01,35.27,62928,33.3138940852126,33.6736349136406,33.1434905349046,33.3896289964606,66471.8544861721,0.0,1.0
2019-05-20,35.47,35.52,34.8,34.9,61598,33.5789662745806,33.6263005941106,32.9446863928786,33.0393550319386,65066.9541800029,0.0,1.0
2019-05-21,36.18,36.34,35.65,35.72,50414,34.2511136119065,34.4025834344025,33.7493698248885,33.8156378722305,53253.1158159465,0.0,1.0
2019-05-22,35.59,36.58,35.52,35.97,73250,33.6925686414526,34.6297881681465,33.6263005941106,34.0523094698805,77375.1484412678,0.0,1.0
2019-05-23,34.07,35.23,33.88,35.13,63725,32.2536053277406,33.3517615408366,32.0737349135266,33.2570929017766,67313.7383538539,0.0,1.0
2019-05-24,33.24,34.32,32.62,34.21,133119,31.4678556235427,32.4902769253906,30.8809100613707,32.3861414224246,140615.732223251,0.0,1.0
2019-05-28,32.6,33.67,32.47,33.31,181274,30.8619763335587,31.8749307715006,30.7389071027807,31.5341236708846,191482.630150749,0.0,1.0
2019-05-29,36.7,37.15,34.5,36.64,429826,34.7433905350185,35.1693994107885,32.6606804756986,34.6865893515825,454032.089473262,0.0,1.0
2019-05-30,36.74,37.55,36.44,36.7,196469,34.7812579906425,35.5480739670285,34.4972520734625,34.7433905350185,207533.352069727,0.0,1.0
2019-05-31,36.26,36.32,35.09,36.18,150407,34.3268485231545,34.3836497065905,33.2192254461526,34.2511136119065,158877.32357141,0.0,1.0
2019-06-03,36.93,37.24,35.94,35.94,142523,34.9611284048565,35.2546011859425,34.0239088781625,34.0239088781625,150549.328072284,0.0,1.0
2019-06-04,38.57,38.63,37.16,37.16,115473,36.5136940854404,36.5704952688764,35.1788662746945,35.1788662746945,121975.979740048,0.0,1.0
2019-06-05,38.38,39.07,38.03,38.6,68743,36.3338236712264,36.9870372807404,36.0024834345165,36.5420946771584,72614.3321405882,0.0,1.0
2019-06-06,38.55,38.88,38.04,38.32,56663,36.4947603576284,36.8071668665264,36.0119502984224,36.2770224877904,59854.034622902,0.0,1.0
2019-06-07,38.52,39.08,38.33,38.91,87146,36.4663597659104,36.9965041446464,36.2864893516964,36.8355674582444,92053.7158506859,0.0,1.0
2019-06-10,38.91,39.91,38.81,38.88,104737,36.8355674582444,37.7822538488444,36.7408988191844,36.8071668665264,110635.370952807,0.0,1.0
2019-06-11,38.9,39.76,38.76,39.3,123167,36.8261005943384,37.6402508902544,36.6935644996544,37.2047751505784,130103.275195436,0.0,1.0
2019-06-12,39.0,39.12,38.52,38.89,66021,36.9207692333984,37.0343716002704,36.4663597659104,36.8166337304324,69739.03993503,0.0,1.0
2019-06-13,39.04,39.62,38.79,39.25,80389,36.9586366890224,37.5077147955704,36.7219650913724,37.1574408310484,84916.188505735,0.0,1.0
2019-06-14,38.7,39.19,38.35,39.0,126662,36.6367633162184,37.1006396476124,36.3054230795084,36.9207692333984,133795.099684203,0.0,1.0
2019-06-17,37.95,38.92,37.9,38.84,91661,35.9267485232685,36.8450343221504,35.8794142037385,36.7692994109024,96822.9826795229,0.0,1.0
2019-06-18,39.41,39.62,38.01,38.17,145288,37.3089106535444,37.5077147955704,35.9835497067045,36.1350195292004,153470.041866688,0.0,1.0
2019-06-19,39.45,39.78,38.9,39.36,121804,37.3467781091684,37.6591846180664,36.8261005943384,37.2615763340144,128663.516460617,0.0,1.0
2019-06-20,39.93,40.0,39.265,39.79,123318,37.8011875766564,37.8674556239984,37.1716411269074,37.6686514819724,130262.778914406,0.0,1.0
2019-06-21,40.0,40.56,39.54,39.73,120127,37.8674556239984,38.3976000027344,37.4319798843224,37.6118502985364,126892.07449562,0.0,1.0
2019-06-24,39.7,40.3,39.51,39.86,70852,37.5834497068184,38.1514615411784,37.4035792926044,37.7349195293144,74842.1026260848,0.0,1.0
2019-06-25,40.05,40.16,39.34,39.63,76527,37.9147899435284,38.0189254464944,37.2426426062024,37.5171816594764,80836.6960377462,0.0,1.0
2019-06-26,40.92,41.03,40.16,40.2,149827,38.7384071033503,38.8425426063163,38.0189254464944,38.0567929021184,158264.660279998,0.0,1.0
2019-06-27,41.17,41.42,40.61,40.9,81378,38.9750787010003,39.2117502986503,38.4449343222643,38.7194733755383,85960.8850491946,0.0,1.0
2019-06-28,41.97,42.13,40.65,40.81,279221,39.7324278134803,39.8838976359763,38.4828017778883,38.6342716003843,294945.615329956,0.0,1.0
2019-07-01,42.87,43.08,41.82,42.61,117983,40.5844455650203,40.7832497070462,39.5904248548903,40.3383071034643,124627.332949435,0.0,1.0
2019-07-02,42.29,42.84,41.82,42.84,76519,40.0353674584723,40.5560449733023,39.5904248548903,40.5560449733023,80828.2455095888,0.0,1.0
2019-07-03,41.97,42.48,41.84,42.48,27823,39.7324278134803,40.2152378726863,39.6093585827023,40.2152378726863,29389.8806154457,0.0,1.0
2019-07-05,41.5,41.95,41.29,41.73,66015,39.2874852098983,39.7134940856683,39.0886810678723,39.5052230797363,69732.702038912,0.0,1.0
2019-07-08,40.95,41.74,40.59,41.23,115019,38.7668076950683,39.5146899436423,38.4260005944524,39.0318798844363,121496.412267115,0.0,1.0
2019-07-09,40.5,40.88,40.18,40.88,73552,38.3407988192983,38.7005396477263,38.0378591743064,38.7005396477263,77694.1558792102,0.0,1.0
2019-07-10,39.9,40.85,39.84,40.62,103652,37.7727869849384,38.6721390560083,37.7159858015024,38.4544011861703,109489.268071458,0.0,1.0
2019-07-11,39.74,40.03,39.31,39.85,96230,37.6213171624424,37.8958562157164,37.2142420144844,37.7254526654084,101649.290573423,0.0,1.0
2019-07-12,40.37,40.5,39.95,39.96,77453,38.2177295885204,38.3407988192983,37.8201213044684,37.8295881683744,81814.8446719661,0.0,1.0
2019-07-15,39.74,40.87,39.65,40.45,61052,37.6213171624424,38.6910727838203,37.5361153872884,38.2934644997684,64490.2056332599,0.0,1.0
2019-07-16,40.39,40.94,39.52,39.77,152667,38.2366633163324,38.7573408311623,37.4130461565104,37.6497177541604,161264.597775878,0.0,1.0
2019-07-17,40.44,40.81,40.13,40.28,146957,38.2839976358624,38.6342716003843,37.9905248547764,38.1325278133664,155233.033303528,0.0,1.0
2019-07-18,40.53,40.84,40.33,40.34,112661,38.3691994110164,38.6626721921023,38.1798621328964,38.1893289968024,119005.619092719,0.0,1.0
2019-07-19,40.74,41.0,40.22,40.46,87515,38.5680035530423,38.8141420145983,38.0757266299304,38.3029313636744,92443.4964619463,0.0,1.0
2019-07-22,40.26,41.34,40.23,40.74,87209,38.1135940855544,39.1360153874023,38.0851934938364,38.5680035530423,92120.2637599253,0.0,1.0
2019-07-23,41.09,41.16,40.33,40.33,132126,38.8993437897523,38.9656118370943,38.1798621328964,38.1798621328964,139566.810415713,0.0,1.0
2019-07-24,42.91,43.09,40.86,40.98,167324,40.6223130206442,40.7927165709523,38.6816059199143,38.7952082867863,176747.021676269,0.0,1.0
2019-07-25,41.52,42.77,41.47,42.69,191318,39.3064189377103,40.4897769259603,39.2590846181803,40.4140420147123,202092.268252375,0.0,1.0
2019-07-26,40.69,41.63,40.04,41.6,282282,38.5206692335123,39.4105544406763,37.9053230796224,39.3821538489583,298178.998666184,0.0,1.0
2019-07-29,40.03,40.98,39.96,40.75,111653,37.8958562157164,38.7952082867863,37.8295881683744,38.5774704169483,117940.852544886,0.0,1.0
2019-07-30,39.25,39.77,37.51,37.51,251469,37.1574408310484,37.6497177541604,35.5102065114045,35.5102065114045,265630.733151907,0.0,1.0
2019-07-31,38.44,39.25,37.77,38.96,217059,36.3906248546624,37.1574408310484,35.7563449729605,36.8829017777744,229282.898914856,0.0,1.0
2019-08-01,36.75,38.23,36.4,38.17,192798,34.7907248545485,36.1918207126364,34.4593846178385,36.1350195292004,203655.615961496,0.0,1.0
2019-08-02,37.05,37.53,35.8,36.45,144561,35.0747307717285,35.5291402392165,33.8913727834785,34.5067189373685,152702.100120384,0.0,1.0
2019-08-05,36.24,36.67,35.82,36.26,135905,34.3079147953425,34.7149899433005,33.9103065112905,34.3268485231545,143558.628654069,0.0,1.0
2019-08-06,35.72,36.83,35.45,36.43,174166,33.8156378722305,34.8664597657965,33.5600325467686,34.4877852095565,183974.335882893,0.0,1.0
2019-08-07,35.02,36.4,34.52,35.31,129241,33.1529573988106,34.4593846178385,32.6796142035106,33.4274964520846,136519.338698947,0.0,1.0
2019-08-08,35.07,35.44,34.54,35.26,228316,33.2570929017766,33.6079661374098,32.754490699383,33.4372710498044,240761.937420341,0.06,1.0
2019-08-09,34.51,35.09,34.07,35.0,111016,32.7260415181155,33.2760590226216,32.3087868595246,33.1907114788189,117067.692341564,0.0,1.0
2019-08-12,33.69,34.41,33.31,34.29,150250,31.9484305634689,32.6312109138903,31.5880742674131,32.51741418882,158440.411961519,0.0,1.0
2019-08-13,34.56,34.91,33.7,33.7,70770,32.7734568202281,33.1053639350163,31.9579136238914,31.9579136238914,74627.8066856354,0.0,1.0
2019-08-14,32.84,33.88,32.68,33.88,66248,31.1423704275547,32.1286087114967,30.9906414607944,32.1286087114967,69859.3039043376,0.0,1.0
2019-08-15,32.66,32.78,32.41,32.78,64555,30.9716753399493,31.0854720650196,30.7345988293863,31.0854720650196,68074.0152690575,0.0,1.0
2019-08-16,33.5,33.71,33.02,33.02,55441,31.768252415441,31.9673966843139,31.31306551516,31.31306551516,58463.193873934,0.0,1.0
2019-08-19,33.62,34.4,33.57,33.99,71016,31.8820491405112,32.6217278534678,31.8346338383986,32.2329223761445,74887.2166113761,0.0,1.0
2019-08-20,33.61,34.17,33.26,33.45,58501,31.8725660800887,32.4036174637498,31.5406589653005,31.7208371133284,61690.0002672934,0.0,1.0
2019-08-21,33.73,34.07,33.59,33.88,99724,31.9863628051589,32.3087868595246,31.8535999592437,32.1286087114967,105160.144042932,0.0,1.0
2019-08-22,33.43,34.0,33.26,33.75,115096,31.7018709924833,32.242405436567,31.5406589653005,32.005328926004,121370.100866044,0.0,1.0
2019-08-23,32.02,33.45,31.82,33.05,135009,30.3647594729081,31.7208371133284,30.1750982644577,31.3415146964276,142368.596196424,0.0,1.0
2019-08-26,31.85,32.45,30.76,32.41,78506,30.2035474457252,30.7725310710764,29.1698938596706,30.7345988293863,82785.5106918539,0.0,1.0
2019-08-27,31.81,32.28,31.43,31.76,135325,30.1656152040352,30.6113190438936,29.8052589079794,30.1181999019226,142701.821954693,0.0,1.0
2019-08-28,31.22,32.2,30.82,31.82,235639,29.6061146391065,30.5354545605134,29.2267922222057,30.1750982644577,248484.128014645,0.0,1.0
2019-08-29,32.1,32.32,31.62,31.62,181922,30.4406239562882,30.6492512855837,29.9854370560073,29.9854370560073,191838.912644682,0.0,1.0
2019-08-30,32.37,32.42,31.53,32.02,170469,30.6966665876963,30.7440818898089,29.9000895122046,30.3647594729081,179761.587931236,0.0,1.0
2019-09-03,31.33,32.42,31.16,32.25,205464,29.7104283037542,30.7440818898089,29.5492162765714,30.582869862626,216664.231635685,0.0,1.0
2019-09-04,32.57,32.87,31.64,31.76,230970,30.8863277961467,31.1708196088222,30.0044031768523,30.1181999019226,243560.611985039,0.0,1.0
2019-09-05,34.58,34.99,33.1,33.1,210054,32.7924229410731,33.1812284183964,31.3889299985402,31.3889299985402,221504.441225724,0.0,1.0
2019-09-06,34.54,34.87,34.1,34.61,98199,32.754490699383,33.0674316933262,32.3372360407922,32.8208721223407,103552.013405719,0.0,1.0
2019-09-09,37.51,37.68,34.67,34.67,206186,35.5709596448714,35.7321716720542,32.8777704848758,32.8777704848758,217425.589222614,0.0,1.0
2019-09-10,38.2,38.26,36.84,37.81,148649,36.2252908140252,36.2821891765604,34.9355945965626,35.855451457547,156752.138420419,0.0,1.0
2019-09-11,38.15,38.67,37.64,38.51,210350,36.1778755119126,36.6709946538837,35.6942394303641,36.5192656871234,221816.576746127,0.0,1.0
2019-09-12,38.36,38.73,37.66,38.22,142900,36.3770197807856,36.7278930164188,35.7132055512092,36.2442569348703,150689.749546097,0.0,1.0
2019-09-13,38.72,39.19,38.58,38.72,109095,36.7184099559963,37.1641137958547,36.585647110081,36.7184099559963,115041.974994622,0.0,1.0
2019-09-16,38.37,38.94,38.34,38.73,127201,36.3865028412081,36.9270372852917,36.3580536599405,36.7278930164188,134134.967333892,0.0,1.0
2019-09-17,37.86,38.47,37.42,38.13,142301,35.9028667596596,36.4813334454333,35.4856121010687,36.1589093910676,150058.096922038,0.0,1.0
2019-09-18,37.2,37.94,36.85,37.8,172966,35.2769847717733,35.9787312430397,34.9450776569851,35.8459683971245,182394.704128693,0.0,1.0
2019-09-19,37.59,38.0,37.06,37.21,165934,35.6468241282515,36.0356296055748,35.144221925858,35.2864678321958,174979.376495326,0.0,1.0
2019-09-20,38.14,38.45,37.53,37.56,430695,36.1683924514901,36.4623673245882,35.5899257657164,35.618374946984,454172.999865335,0.0,1.0
2019-09-23,38.33,38.73,37.8,37.84,189987,36.348570599518,36.7278930164188,35.8459683971245,35.8839006388145,200343.551063781,0.0,1.0
2019-09-24,37.69,38.39,37.53,38.39,287136,35.7416547324767,36.4054689620531,35.5899257657164,36.4054689620531,302788.326981583,0.0,1.0
2019-09-25,37.92,38.09,37.17,37.67,90817,35.9597651221947,36.1209771493775,35.2485355905057,35.7226886116317,95767.6066097124,0.0,1.0
2019-09-26,36.58,38.1,36.42,37.8,101529,34.689035025577,36.1304602098,34.5373060588167,35.8459683971245,107063.538010257,0.0,1.0
2019-09-27,36.19,36.87,36.14,36.69,69396,34.3191956690988,34.9640437778301,34.2717803669862,34.7933486902248,73178.9073443034,0.0,1.0
2019-09-30,36.43,36.86,35.98,36.33,152614,34.5467891192393,34.9545607174076,34.1200514002259,34.4519585150141,160933.278077173,0.0,1.0
2019-10-01,35.03,37.05,34.83,36.72,78814,33.2191606600865,35.1347388654355,33.0294994516361,34.8217978714923,83110.3003549762,0.0,1.0
2019-10-02,34.74,34.8,34.06,34.66,74846,32.9441519078334,33.0010502703685,32.2993037991021,32.8682874244533,78925.9971625417,0.0,1.0
2019-10-03,34.83,34.97,33.85,34.48,82005,33.0294994516361,33.1622622975514,32.1001595302292,32.6975923368479,86475.247806352,0.0,1.0
2019-10-04,35.24,35.39,34.71,34.97,63414,33.4183049289594,33.5605508352972,32.9157027265659,33.1622622975514,66870.8171988538,0.0,1.0
2019-10-07,35.07,35.53,34.49,34.98,90739,33.2570929017766,33.6933136812125,32.7070753972704,33.1717453579739,95685.3546820385,0.0,1.0
2019-10-08,34.26,34.63,33.92,34.58,127920,32.4889650075525,32.8398382431857,32.1665409531868,32.7924229410731,134893.161385142,0.0,1.0
2019-10-09,33.76,34.66,33.7,34.66,75485,32.0148119864265,32.8682874244533,31.9579136238914,32.8682874244533,79599.8302623313,0.0,1.0
2019-10-10,33.33,34.12,33.29,33.89,84124,31.6070403882581,32.3562021616372,31.5691081465681,32.1380917719192,88709.7585081589,0.0,1.0
2019-10-11,34.78,35.39,33.65,33.87,141479,32.9820841495235,33.5605508352972,31.9104983217788,32.1191256510742,149191.288145782,0.0,1.0
2019-10-14,34.75,34.88,34.16,34.86,67339,32.9536349682559,33.0769147537487,32.3941344033273,33.0579486329037,71009.7763798786,0.0,1.0
2019-10-15,35.19,35.48,34.45,34.98,112850,33.3708896268468,33.6458983790999,32.6691431555804,33.1717453579739,119001.667153793,0.0,1.0
2019-10-16,35.0,35.6,34.65,34.95,99109,33.1907114788189,33.7596951041701,32.8588043640307,33.1432961767063,104511.619228581,0.0,1.0
2019-10-17,35.28,35.56,35.02,35.2,166058,33.4562371706495,33.72176286248,33.209677599664,33.3803726872693,175110.13597009,0.0,1.0
2019-10-18,36.09,36.33,35.28,35.28,102803,34.2243650648736,34.4519585150141,33.4562371706495,33.4562371706495,108406.986162263,0.0,1.0
2019-10-21,37.32,37.38,36.49,36.49,121365,35.3907814968435,35.4476798593786,34.6036874817744,34.6036874817744,127980.835924857,0.0,1.0
2019-10-22,37.76,38.14,36.67,37.09,91139,35.8080361554344,36.1683924514901,34.7743825693797,35.1726711071256,96107.1594393404,0.0,1.0
2019-10-23,38.61,38.66,37.58,37.76,138489,36.6140962913485,36.6615115934611,35.637341067829,35.8080361554344,146038.297584951,0.0,1.0
2019-10-24,37.75,38.9,37.45,38.9,89775,35.7985530950119,36.8891050436016,35.5140612823363,36.8891050436016,94668.8052169409,0.0,1.0
2019-10-25,37.8,38.15,37.54,37.87,68747,35.8459683971245,36.1778755119126,35.5994088261389,35.9123498200821,72494.529125581,0.0,1.0
2019-10-28,38.36,38.96,38.08,38.08,108540,36.3770197807856,36.9460034061367,36.111494088955,36.111494088955,114456.720893865,0.0,1.0
2019-10-29,38.14,38.65,38.07,38.36,76446,36.1683924514901,36.6520285330386,36.1020110285325,36.3770197807856,80613.2161917492,0.0,1.0
2019-10-30,38.1,38.33,37.39,38.33,112913,36.1304602098,36.348570599518,35.4571629198011,36.348570599518,119068.101403069,0.0,1.0
2019-10-31,37.52,38.1,36.95,38.1,64542,35.5804427052939,36.1304602098,35.0399082612103,36.1304602098,68060.3066144451,0.0,1.0
2019-11-01,38.25,38.54,37.8,37.8,180095,36.2727061161378,36.5477148683909,35.8459683971245,35.8459683971245,189912.319415706,0.0,1.0
2019-11-04,38.95,39.24,38.5,38.66,356953,36.9365203457142,37.2115290979673,36.5097826267008,36.6615115934611,376411.183832947,0.0,1.0
2019-11-05,39.0,39.22,38.63,38.73,303287,36.9839356478268,37.1925629771223,36.6330624121936,36.7278930164188,319819.74856954,0.0,1.0
2019-11-06,38.04,39.26,37.9,38.89,173200,36.0735618472649,37.2304952188123,35.9407990013496,36.8796219831791,182641.459911715,0.0,1.0
2019-11-07,40.75,41.21,37.5,37.5,422578,38.7003695843029,39.137232652003,35.6138370407695,35.6138370407695,444958.373394567,0.06,1.0
2019-11-08,39.39,41.31,36.77,38.97,196764,37.4087744276243,39.2322028841117,34.9205543463759,37.0098994527677,207184.920612546,0.0,1.0
2019-11-11,39.56,39.69,38.99,38.99,89854,37.5702238222091,37.6936851239505,37.0288934991894,37.0288934991894,94612.8044597577,0.0,1.0
2019-11-12,40.16,40.4,39.71,39.95,122382,38.1400452148614,38.3679737719224,37.7126791703722,37.9406077274331,128863.536797405,0.0,1.0
2019-11-13,39.52,40.03,39.34,39.79,105451,37.5322357293656,38.0165839131201,37.3612893115699,37.7886553560592,111035.845294432,0.0,1.0
2019-11-14,39.1,39.6,39.06,39.38,136815,37.133360754509,37.6082119150526,37.0953726616655,37.3992774044134,144060.93042226,0.0,1.0
2019-11-15,40.31,40.69,39.53,39.53,141275,38.2825005630245,38.6433874450376,37.5417327525765,37.5417327525765,148757.138803529,0.0,1.0
2019-11-18,41.03,41.15,39.23,39.98,196507,38.9662862342073,39.0802505127378,37.2568220562504,37.9690987970657,206914.309501787,0.0,1.0
2019-11-19,41.5,41.69,40.91,41.14,167373,39.4126463251183,39.5930897661248,38.8523219556768,39.0707534895269,176237.328564594,0.0,1.0
2019-11-20,40.82,41.39,40.35,41.23,178540,38.766848746779,39.3081790697987,38.320488655868,39.1562266984247,187995.749863613,0.0,1.0
2019-11-21,40.17,40.75,38.92,40.75,130244,38.1495422380723,38.7003695843029,36.9624143367133,38.7003695843029,137141.920271292,0.0,1.0
2019-11-22,40.16,40.4,39.91,40.4,62313,38.1400452148614,38.3679737719224,37.9026196345896,38.3679737719224,65613.1912246631,0.0,1.0
2019-11-25,40.79,40.87,39.68,40.2,314908,38.7383576771464,38.8143338628333,37.6841881007396,38.1780333077049,331586.006486226,0.0,1.0
2019-11-26,41.3,41.35,40.48,40.61,141555,39.2227058609008,39.2701909769552,38.4439499576093,38.5674112593507,149051.968029259,0.0,1.0
2019-11-27,41.41,41.98,41.13,41.39,87665,39.3271731162204,39.8685034392401,39.061256466316,39.3081790697987,92307.8716914624,0.0,1.0
2019-11-29,41.08,41.49,40.74,41.2,83714,39.0137713502616,39.4031493019074,38.690872561092,39.1277356287921,88147.6207241098,0.0,1.0
2019-12-02,40.76,41.64,40.73,41.39,80166,38.7098666075138,39.5456046500705,38.6813755378811,39.3081790697987,84411.7132495039,0.0,1.0
2019-12-03,39.87,40.11,39.6,40.11,76445,37.8646315417462,38.0925600988071,37.6082119150526,38.0925600988071,80493.6434318579,0.0,1.0
2019-12-04,40.55,40.75,39.85,40.26,139714,38.5104291200854,38.7003695843029,37.8456374953244,38.2350154469702,147113.465870085,0.0,1.0
2019-12-05,41.02,41.05,40.3,40.61,104081,38.9567892109964,38.985280280629,38.2730035398136,38.5674112593507,109593.288011397,0.0,1.0
2019-12-06,42.03,42.17,41.48,41.53,86831,39.9159885552945,40.0489468802467,39.3936522786965,39.4411373947509,91429.7017833954,0.0,1.0
2019-12-09,41.93,42.16,41.3,41.81,79910,39.8210183231858,40.0394498570358,39.2227058609008,39.7070540446553,84142.1551002652,0.0,1.0
2019-12-10,42.2,42.33,41.6,41.85,83563,40.0774379498793,40.2008992516206,39.507616557227,39.7450421374988,87988.6235345196,0.0,1.0
2019-12-11,38.1,38.79,37.45,37.74,524034,36.1836584334218,36.838953034972,35.5663519247152,35.8417655978305,551787.637414747,0.0,1.0
2019-12-12,39.32,39.55,38.26,38.33,272827,37.3422952651482,37.5607267989983,36.3356108047958,36.4020899672719,287276.332743587,0.0,1.0
2019-12-13,39.14,39.68,38.76,39.28,286279,37.1713488473525,37.6841881007396,36.8104619653394,37.3043071723047,301440.771116867,0.0,1.0
2019-12-16,39.96,40.55,39.49,39.63,143925,37.950104750644,38.5104291200854,37.503744659733,37.6367029846852,151547.486832758,0.0,1.0
2019-12-17,40.36,40.96,40.16,40.57,139375,38.3299856790789,38.8998070717312,38.1400452148614,38.5294231665072,146756.511914647,0.0,1.0
2019-12-18,40.21,40.39,39.5,40.39,78720,38.1875303309158,38.3584767487115,37.5132416829439,38.3584767487115,82889.1308909133,0.0,1.0
2019-12-19,39.79,40.21,39.24,40.21,67368,37.7886553560592,38.1875303309158,37.2663190794612,38.1875303309158,70935.9117106077,0.0,1.0
2019-12-20,39.93,40.26,39.4,39.93,166467,37.9216136810114,38.2350154469702,37.4182714508352,37.9216136810114,175283.345427054,0.0,1.0
2019-12-23,39.91,40.05,39.52,40.0,80709,37.9026196345896,38.0355779595418,37.5322357293656,37.9880928434875,84983.4713551159,0.0,1.0
2019-12-24,39.79,40.01,39.57,40.0,21511,37.7886553560592,37.9975898666984,37.57972084542,37.9880928434875,22650.2552666976,0.0,1.0
2019-12-26,39.76,40.01,39.47,39.87,40850,37.7601642864266,37.9975898666984,37.4847506133113,37.8646315417462,43013.4781109477,0.0,1.0
2019-12-27,39.86,40.02,39.44,39.99,56107,37.8551345185353,38.0070868899092,37.4562595436787,37.9785958202766,59078.5120286645,0.0,1.0
2019-12-30,39.87,40.02,39.25,39.99,97693,37.8646315417462,38.0070868899092,37.2758161026721,37.9785958202766,102866.969818674,0.0,1.0
2019-12-31,40.03,40.46,39.92,39.92,67509,38.0165839131201,38.4249559111876,37.9121166578005,37.9121166578005,71084.3792849932,0.0,1.0
2020-01-02,39.41,40.45,38.91,40.45,56694,37.427768474046,38.4154588879767,36.9529173135025,38.4154588879767,59696.6004411769,0.0,1.0
2020-01-03,39.05,39.11,38.27,38.9,62184,37.0858756384547,37.1428577777199,36.3451078280067,36.9434202902916,65477.3591885232,0.0,1.0
2020-01-06,39.13,39.35,38.23,38.58,78798,37.1618518241416,37.3707863347808,36.3071197351632,36.6395155475437,82971.2618895095,0.0,1.0
2020-01-07,39.19,39.89,38.48,38.86,125166,37.2188339634069,37.8836255881679,36.544545315435,36.9054321974481,131794.981670377,0.0,1.0
2020-01-08,39.12,39.64,39.05,39.4,237566,37.1523548009308,37.6462000078961,37.0858756384547,37.4182714508352,250147.856570512,0.0,1.0
2020-01-09,38.65,39.48,38.59,39.48,281241,36.7059947100198,37.4942476365222,36.6490125707546,37.4942476365222,296135.95097677,0.0,1.0
2020-01-10,37.73,38.76,37.61,38.74,198046,35.8322685746196,36.8104619653394,35.7183042960891,36.7914679189176,208534.817281781,0.0,1.0
2020-01-13,38.36,38.44,37.64,37.92,306500,36.4305810369045,36.5065572225915,35.7467953657217,36.0127120156261,322732.706022166,0.0,1.0
2020-01-14,37.19,38.79,36.94,38.5,278456,35.3194293212325,36.838953034972,35.0820037409607,36.5635393618567,293203.453142278,0.0,1.0
2020-01-15,36.97,37.58,36.84,37.12,218374,35.1104948105933,35.6898132264565,34.987033508852,35.2529501587564,229939.41906977,0.0,1.0
2020-01-16,38.2,38.21,37.2,37.2,190733,36.2786286655306,36.2881256887414,35.3289263444434,35.3289263444434,200834.509682629,0.0,1.0
2020-01-17,39.33,39.46,37.97,38.25,200062,37.3517922883591,37.4752535901004,36.0601971316805,36.3261137815849,210657.587707036,0.0,1.0
2020-01-21,37.86,39.21,37.83,39.12,525452,35.9557298763609,37.2378280098286,35.9272388067283,37.1523548009308,553280.736850764,0.0,1.0
2020-01-22,37.98,38.42,37.74,38.01,77899,36.0696941548914,36.4875631761697,35.8417655978305,36.098185224524,82024.6494826124,0.0,1.0
2020-01-23,38.01,38.2,37.22,37.61,121451,36.098185224524,36.2786286655306,35.3479203908651,35.7183042960891,127883.229621853,0.0,1.0
2020-01-24,37.0,38.2,36.95,38.19,139183,35.1389858802259,36.2786286655306,35.0915007641716,36.2691316423197,146554.343302718,0.0,1.0
2020-01-27,36.46,36.65,35.8,36.2,91994,34.6261466268388,34.8065900678454,33.9993430949213,34.3792240233562,96866.1421135504,0.0,1.0
2020-01-28,36.72,36.92,36.34,36.76,102311,34.8730692303215,35.063009694539,34.5121823483084,34.911057323165,107729.546120176,0.0,1.0
2020-01-29,35.67,36.8,35.63,36.72,142815,33.87588179318,34.9490454160085,33.8378937003365,34.8730692303215,150378.699545043,0.0,1.0
2020-01-30,35.67,36.03,35.01,35.38,141441,33.87588179318,34.2177746287714,33.2490782612624,33.6004681200647,148931.930415925,0.0,1.0
2020-01-31,34.99,36.07,34.65,35.51,105715,33.2300842148407,34.2557627216148,32.907185425671,33.723929421806,111313.827135834,0.0,1.0
2020-02-03,35.21,35.67,35.1,35.2,120833,33.4390187254799,33.87588179318,33.3345514701603,33.429521702269,127232.499402207,0.0,1.0
2020-02-04,37.14,38.11,35.74,36.04,323544,35.2719442051781,36.1931554566327,33.9423609556561,34.2272716519822,340679.382176952,0.0,1.0
2020-02-05,37.98,38.3,37.54,37.62,125620,36.0696941548914,36.3735988976393,35.651825133613,35.7278013193,132273.026200667,0.0,1.0
2020-02-06,37.77,38.47,37.13,38.0,90509,35.9272388067283,36.5930864944357,35.3184637779672,36.1460173326893,95151.3404186184,0.06,1.0
2020-02-07,36.98,37.55,36.75,37.45,115097,35.1757821306013,35.7179723905917,34.9570036046403,35.6228512923478,121000.495289548,0.0,1.0
2020-02-10,36.05,36.9,35.83,36.89,63109,34.2911559169329,35.0996852520062,34.0818895007963,35.0901731421818,66345.9539104242,0.0,1.0
2020-02-11,36.54,37.2,36.31,36.31,143971,34.7572492983281,35.385048546738,34.5384707723671,34.5384707723671,151355.485436906,0.0,1.0
2020-02-12,36.98,37.1,36.6,36.95,208855,35.1757821306013,35.289927448494,34.8143219572744,35.1472458011282,219567.481721492,0.0,1.0
2020-02-13,37.05,37.22,36.67,36.92,54619,35.2423668993721,35.4040727663867,34.8809067260452,35.118709471655,57420.4892587976,0.0,1.0
2020-02-14,36.24,36.96,35.85,36.96,96771,34.4718860035963,35.1567579109525,34.100913720445,35.1567579109525,101734.527656367,0.0,1.0
2020-02-18,36.72,37.02,36.06,36.19,112173,34.9284672751671,35.2138305698989,34.3006680267573,34.4243254544744,117926.519006703,0.0,1.0
2020-02-19,36.81,37.04,36.69,36.75,76992,35.0140762635867,35.2328547895477,34.899930945694,34.9570036046403,80941.0335050687,0.0,1.0
2020-02-20,37.49,37.64,36.66,36.76,105427,35.6608997316453,35.8035813790112,34.8713946162208,34.9665157144647,110834.506693408,0.0,1.0
2020-02-21,38.17,38.3,37.01,37.37,151876,36.307723199704,36.4313806274211,35.2043184600745,35.5467544137526,159665.944573667,0.0,1.0
2020-02-24,36.99,37.43,36.8,36.8,150316,35.1852942404257,35.603827072699,35.0045641537623,35.0045641537623,158025.929867362,0.0,1.0
2020-02-25,34.85,37.41,34.69,36.99,238541,33.1497027380058,35.5848028530502,32.9975089808156,35.1852942404257,250776.120549312,0.0,1.0
2020-02-26,33.41,35.31,33.3,35.0,60381,31.7799589232934,33.5872597899279,31.6753257152251,33.2923843853717,63478.0307573457,0.0,1.0
2020-02-27,32.25,33.39,31.9,32.55,168681,30.6765541836639,31.7609347036446,30.3436303398102,30.9619174783957,177332.897868201,0.0,1.0
2020-02-28,31.09,31.61,30.24,30.99,212793,29.5731494440345,30.0677791549029,28.7646201089612,29.4780283457906,223707.467563436,0.0,1.0
2020-03-02,32.67,32.84,30.39,31.19,103544,31.0760627962884,31.2377686633031,28.9073017563271,29.6682705422784,108854.924839579,0.0,1.0
2020-03-03,32.63,33.86,32.23,32.61,181096,31.0380143569908,32.208003865391,30.6575299640152,31.0189901373421,190384.681572552,0.0,1.0
2020-03-04,33.52,33.52,32.4,33.12,60580,31.8845921313617,31.8845921313617,30.8192358310298,31.504107738386,63687.2377615475,0.0,1.0
2020-03-05,31.8,33.08,31.18,32.28,99850,30.2485092415663,31.4660592990885,29.658758432454,30.7050905131371,104971.454118364,0.0,1.0
2020-03-06,31.39,31.72,30.42,30.42,92871,29.8585127387662,30.1724123629712,28.9358380858002,28.9358380858002,97634.4908906023,0.0,1.0
2020-03-09,27.85,30.58,27.51,29.5,108962,26.4912258609315,29.0880318429905,26.1678141269022,28.0607239819562,114550.822069557,0.0,1.0
2020-03-10,28.89,29.08,27.16,29.0,92516,27.4804852826683,27.6612153693317,25.8348902830485,27.5851184907366,97261.2824157695,0.0,1.0
2020-03-11,27.62,28.45,26.91,27.97,94351,26.2724473349705,27.061952450395,25.5970875374387,26.6053711788242,99190.4022786359,0.0,1.0
2020-03-12,24.51,26.69,24.51,25.3,141834,23.3141811795846,25.387821121302,23.3141811795846,24.0656378557116,149108.875547562,0.0,1.0
2020-03-13,27.59,27.67,23.63,25.81,147004,26.2439110054973,26.3200078840925,22.4771155150381,24.5507554567555,154544.052490897,0.0,1.0
2020-03-16,22.88,24.07,19.87,19.87,207047,21.7637072782087,22.8956483473114,18.9005622210667,18.9005622210667,217666.746728543,0.0,1.0
2020-03-17,23.87,24.44,21.41,23.33,152501,22.7054061508235,23.2475964108139,20.3654271340231,22.1917522203064,160323.001747669,0.0,1.0
2020-03-18,19.78,23.28,19.2,22.05,156314,18.8149532326472,22.1441916711844,18.2632508628325,20.9742021627842,164331.576154813,0.0,1.0
2020-03-19,21.88,22.8,19.26,19.26,209768,20.8124962957695,21.6876103996136,18.3203235217788,18.3203235217788,220527.310841273,0.0,1.0
2020-03-20,22.42,24.2,21.03,22.57,190335,21.3261502262867,23.0193057750285,20.0039669606962,21.4688318736526,200097.563541501,0.0,1.0
2020-03-23,21.52,22.74,20.38,22.74,99251,20.4700603420914,21.6305377406672,19.3856798221107,21.6305377406672,104341.730522802,0.0,1.0
2020-03-24,24.26,24.41,21.58,22.77,148345,23.0763784339748,23.2190600813407,20.5271330010378,21.6590740701404,155953.834363433,0.0,1.0
2020-03-25,24.99,25.84,23.61,24.47,176240,23.7707624511554,24.5792917862287,22.4580912953893,23.276132740287,185279.610153436,0.0,1.0
2020-03-26,26.97,27.24,25.57,25.57,173092,25.654160196385,25.9109871616436,24.3224648209701,24.3224648209701,181970.144579429,0.0,1.0
2020-03-27,25.33,26.73,25.15,25.66,110864,24.0941741851847,25.4258695605996,23.9229562083457,24.4080738093897,116550.378461476,0.0,1.0
2020-03-30,25.84,26.33,25.11,25.42,99210,24.5792917862287,25.0453851676239,23.8849077690481,24.1797831736043,104298.627572188,0.0,1.0
2020-03-31,25.0,26.12,24.37,24.53,189037,23.7802745609798,24.8456308613117,23.1810116420431,23.3332053992334,198732.987202536,0.0,1.0
2020-04-01,21.43,24.36,21.13,23.66,247443,20.3844513536719,23.1714995322187,20.0990880589401,22.5056518445113,260134.717290039,0.0,1.0
2020-04-02,21.47,22.21,20.55,20.92,161035,20.4224997929695,21.1263959199745,19.5473856891254,19.8993337526279,169294.723224344,0.0,1.0
2020-04-03,20.09,23.13,19.26,21.04,129724,19.1098286372034,22.0015100238185,18.3203235217788,20.0134790705206,136377.735744123,0.0,1.0
2020-04-06,23.51,23.55,20.97,21.04,127699,22.3629701971454,22.401018636443,19.9468943017499,20.0134790705206,134248.870500361,0.0,1.0
2020-04-07,24.81,25.6,23.21,24.37,258975,23.5995444743164,24.3510011504433,22.0776069024137,23.1810116420431,272258.210618962,0.0,1.0
2020-04-08,25.43,26.0,24.35,25.38,206961,24.1892952834287,24.731485543419,23.1619874223943,24.1417347343067,217576.3356614,0.0,1.0
2020-04-09,26.52,27.07,25.5,26.33,149559,25.2261152542874,25.7492812946289,24.2558800521994,25.0453851676239,157230.102218212,0.0,1.0
2020-04-13,25.26,26.6,24.99,26.4,61580,24.027589416414,25.3022121328825,23.7707624511554,25.1119699363947,64738.5292399487,0.0,1.0
2020-04-14,24.26,25.86,23.89,25.86,127661,23.0763784339748,24.5983160058775,22.7244303704723,24.5983160058775,134208.921424181,0.0,1.0
2020-04-15,24.04,24.48,22.92,22.92,107324,22.8671120178382,23.2856448501114,21.8017557175063,21.8017557175063,112828.806627935,0.0,1.0
2020-04-16,23.76,24.88,22.83,23.97,109463,22.6007729427552,23.6661292430871,21.7161467290868,22.8005272490674,115077.519100236,0.0,1.0
2020-04-17,24.68,25.26,24.3,24.89,69500,23.4758870465993,24.027589416414,23.1144268732724,23.6756413529115,73064.7577488865,0.0,1.0
2020-04-20,24.37,25.01,23.63,23.8,230346,23.1810116420431,23.7897866708042,22.4771155150381,22.6388213820528,242160.786883814,0.0,1.0
2020-04-21,23.88,24.09,22.88,23.52,51456,22.7149182606479,22.9146725669601,21.7637072782087,22.3724823069698,54095.2543126145,0.0,1.0
2020-04-22,24.2,24.95,23.9,24.66,146819,23.0193057750285,23.7327140118578,22.7339424802967,23.4568628269505,154349.563567392,0.0,1.0
2020-04-23,24.58,25.46,24.02,24.41,171576,23.3807659483553,24.2178316129018,22.8480877981894,23.2190600813407,180376.386698173,0.0,1.0
2020-04-24,24.33,24.86,24.11,24.86,65380,23.1429632027455,23.6471050234383,22.9336967866089,23.6471050234383,68733.4368578736,0.0,1.0
2020-04-27,25.65,25.77,24.42,24.69,83505,24.3985616995653,24.512707017458,23.2285721911651,23.4853991564237,87788.094903896,0.0,1.0
2020-04-28,26.75,27.09,26.25,26.49,158053,25.4448937802484,25.7683055142777,24.9692882890288,25.1975789248142,166159.772035752,0.0,1.0
2020-04-29,29.09,29.68,27.28,27.85,192607,27.6707274791561,28.2319419587952,25.9490356009412,26.4912258609315,202486.097780429,0.0,1.0
2020-04-30,27.08,27.82,26.84,27.58,145724,25.7587934044533,26.4626895314583,25.5305027686679,26.2343988956729,153198.399398543,0.0,1.0
2020-05-01,26.17,26.74,25.65,26.16,95004,24.95026406938,25.4936974098289,24.4545003201986,24.9407301511265,99648.4314990171,0.06,1.0
2020-05-04,25.0,26.0,24.61,25.61,67573,23.8347956337218,24.7881874590707,23.4629728218358,24.4163646471846,70876.4205894813,0.0,1.0
2020-05-05,25.8,26.66,25.51,25.51,293888,24.5975090940009,25.417426063801,24.3210254646498,24.3210254646498,308255.212795073,0.0,1.0
2020-05-06,24.93,25.91,24.66,25.84,186155,23.7680582059474,24.7023821947893,23.5106424131032,24.6356447670149,195255.50256515,0.0,1.0
2020-05-07,25.41,26.19,25.22,25.46,122086,24.2256862821149,24.969331905887,24.0445418352986,24.2733558733823,128054.380952265,0.0,1.0
2020-05-08,26.73,26.9,25.71,26.15,216768,25.4841634915754,25.6462401018847,24.5117038297195,24.931196232873,227365.070935739,0.0,1.0
2020-05-11,25.76,26.46,25.31,26.46,95321,24.559373420987,25.2267476987312,24.13034709958,25.2267476987312,99980.9285810891,0.0,1.0
2020-05-12,24.36,26.04,24.36,25.78,219566,23.2246248654986,24.8263231320847,23.2246248654986,24.578441257494,230299.855906205,0.0,1.0
2020-05-13,23.37,24.22,22.73,24.05,113760,22.2807669584032,23.0911500099497,21.6705961901799,22.9290733996404,119321.350336072,0.0,1.0
2020-05-14,22.9,23.01,21.52,22.75,126837,21.8326728004892,21.9375459012776,20.5169920815078,21.6896640266869,133037.641636571,0.0,1.0
2020-05-15,23.76,23.94,22.84,23.26,92099,22.6525897702892,22.824200298852,21.7754692909683,22.1758938576148,96601.4156522671,0.0,1.0
2020-05-18,25.82,25.93,25.1,25.37,128370,24.6165769305079,24.7214500312963,23.9301348162567,24.1875506091009,134645.584938832,0.0,1.0
2020-05-19,25.18,26.12,25.02,25.53,149446,24.0064061622846,24.9025944781126,23.8538634702288,24.3400933011567,156751.92090651,0.0,1.0
2020-05-20,26.35,26.77,25.67,25.73,80075,25.1218745979428,25.5222991645893,24.4735681567056,24.5307716662265,83989.6020407961,0.0,1.0
2020-05-21,26.12,26.79,26.09,26.22,76453,24.9025944781126,25.5413670010963,24.8739927233521,24.9979336606475,80190.53443428,0.0,1.0
2020-05-22,26.33,26.91,25.67,26.25,70599,25.1028067614358,25.6557740201382,24.4735681567056,25.0265354154079,74050.3517262338,0.0,1.0
2020-05-26,28.08,28.5,26.87,27.61,163396,26.7712424557964,27.1716670224429,25.6176383471242,26.3231482978824,171383.890291076,0.0,1.0
2020-05-27,31.52,31.74,29.48,29.48,199024,30.0509103349965,30.2606565365732,28.1059910112848,28.1059910112848,208753.625433249,0.0,1.0
2020-05-28,30.41,32.36,30.29,32.36,177006,28.9926454088592,30.8517594682895,28.8782383898174,30.8517594682895,185659.238199602,0.0,1.0
2020-05-29,30.41,30.78,29.6,29.92,170804,28.9926454088592,29.3454003842383,28.2203980303266,28.5254834144383,179154.042921963,0.0,1.0
2020-06-01,29.94,30.71,29.86,30.41,125679,28.5445512509453,29.2786629564639,28.4682799049174,28.9926454088592,131823.030844648,0.0,1.0
2020-06-02,30.79,31.34,30.3,30.3,119196,29.3549343024918,29.8792998064337,28.8877723080709,28.8877723080709,125023.098405929,0.0,1.0
2020-06-03,32.66,32.92,31.24,31.54,150658,31.1377770158942,31.3856588904849,29.7839606238988,30.0699781715035,158023.171579922,0.0,1.0
2020-06-04,32.94,33.05,32.0,32.29,84563,31.4047267269919,31.5095998277803,30.5085384111639,30.7850220405151,88697.0055245187,0.0,1.0
2020-06-05,34.86,36.25,33.88,34.91,111661,33.2352390316617,34.5604536688967,32.3009150428198,33.2829086229292,117119.737164875,0.0,1.0
2020-06-08,35.49,35.94,35.07,35.68,101903,33.8358758816315,34.2649022030385,33.435451314985,34.0170203284478,106884.700802538,0.0,1.0
2020-06-09,34.96,35.64,34.22,34.66,120177,33.3305782141966,33.9788846554338,32.6250682634384,33.0445606665919,126052.056252972,0.0,1.0
2020-06-10,32.91,34.75,32.77,34.72,118537,31.3761249722314,33.1303659308733,31.2426501166826,33.1017641761129,124331.882074428,0.0,1.0
2020-06-11,30.3,31.39,30.27,30.98,123991,28.8877723080709,29.9269693977011,28.8591705533104,29.5360787493081,130052.510104781,0.0,1.0
2020-06-12,30.56,32.48,29.58,31.06,165183,29.1356541826616,30.9661664873314,28.2013301938197,29.612350095336,173258.250813672,0.0,1.0
2020-06-15,31.1,31.54,29.25,29.25,79080,29.65048576835,30.0699781715035,27.8867108914545,27.8867108914545,82945.959780033,0.0,1.0
2020-06-16,32.44,32.79,31.95,32.57,95195,30.9280308143174,31.2617179531896,30.4608688198965,31.0519717516128,99848.7688576159,0.0,1.0
2020-06-17,31.55,32.43,31.48,32.43,79469,30.079512089757,30.918496896064,30.0127746619825,30.918496896064,83353.9767040901,0.0,1.0
2020-06-18,30.77,31.83,30.55,31.21,42228,29.3358664659848,30.3464618008546,29.1261202644081,29.7553588691383,44292.3873241179,0.0,1.0
2020-06-19,29.95,31.23,29.77,31.23,293445,28.5540851691988,29.7744267056453,28.382474640636,29.7744267056453,307790.555989527,0.0,1.0
2020-06-22,29.61,29.95,28.98,29.65,127048,28.2299319485801,28.5540851691988,27.6292950986103,28.2680676215941,133258.956729055,0.0,1.0
2020-06-23,30.13,30.54,29.7,30.25,121328,28.7256956977616,29.1165863461546,28.3157372128615,28.8401027168034,127259.324838035,0.0,1.0
2020-06-24,29.45,29.59,29.01,29.59,146465,28.0773892565243,28.2108641120732,27.6578968533708,28.2108641120732,153625.189670998,0.0,1.0
2020-06-25,30.85,30.87,29.08,29.19,105847,29.4121378120127,29.4312056485197,27.7246342811452,27.8295073819336,111021.509924598,0.0,1.0
2020-06-26,31.96,32.24,30.37,30.53,701102,30.47040273815,30.7373524492477,28.9545097358453,29.1070524279011,735376.55910092,0.0,1.0
2020-06-29,32.07,33.17,31.72,32.61,193120,30.5752758389384,31.6240068468221,30.2415887000663,31.0901074246268,202560.99839049,0.0,1.0
2020-06-30,33.45,33.85,31.83,32.05,160932,31.8909565579198,32.2723132880594,30.3464618008546,30.5562080024314,168799.433476483,0.0,1.0
2020-07-01,32.58,33.81,32.52,33.18,152098,31.0615056698663,32.2341776150454,31.0043021603454,31.6335407650756,159533.568419619,0.0,1.0
2020-07-02,32.43,33.59,32.31,33.06,87233,30.918496896064,32.0244314134687,30.8040898770221,31.5191337460338,91497.5329981237,0.0,1.0
2020-07-06,32.51,33.58,32.26,33.38,79451,30.9947682420919,32.0148974952152,30.7564202857547,31.8242191301454,83335.0967435939,0.0,1.0
2020-07-07,32.19,32.69,32.0,32.1,100739,30.6896828579802,31.1663787706547,30.5085384111639,30.6038775936988,105663.79669045,0.0,1.0
2020-07-08,32.2,32.32,31.67,32.06,115706,30.6992167762337,30.8136237952756,30.1939191087988,30.5657419206849,121362.483843052,0.0,1.0
2020-07-09,31.63,32.32,31.04,32.32,159403,30.1557834357849,30.8136237952756,29.593282258829,30.8136237952756,167195.685720999,0.0,1.0
2020-07-10,32.24,32.29,31.58,31.65,60767,30.7373524492477,30.7850220405151,30.1081138445174,30.1748512722918,63737.6977485239,0.0,1.0
2020-07-13,32.3,33.06,31.55,32.76,94052,30.7945559587686,31.5191337460338,30.079512089757,31.2331161984291,98649.8913661062,0.0,1.0
2020-07-14,33.41,33.45,31.7,32.39,137868,31.8528208849059,31.8909565579198,30.2225208635593,30.88036122305,144607.910760668,0.0,1.0
2020-07-15,34.45,34.76,34.01,34.2,162748,32.8443483832687,33.1398998491268,32.4248559801152,32.6060004269315,170704.211713212,0.0,1.0
2020-07-16,34.3,34.52,32.84,34.4,117491,32.7013396094664,32.9110858110431,31.309387544457,32.7966787920012,123234.746592259,0.0,1.0
2020-07-17,34.02,34.48,33.82,34.24,89505,32.4343898983687,32.8729501380291,32.2437115332989,32.6441360999454,93880.6035674236,0.0,1.0
2020-07-20,32.77,34.06,32.58,33.75,120766,31.2426501166826,32.4725255713826,31.0615056698663,32.1769741055245,126669.850515876,0.0,1.0
2020-07-21,33.15,33.78,32.84,33.34,117893,31.6049390103151,32.2055758602849,31.309387544457,31.7860834571314,123656.399043342,0.0,1.0
2020-07-22,33.59,33.87,33.14,33.14,314333,32.0244314134687,32.2913811245663,31.5954050920617,31.5954050920617,329699.701258689,0.0,1.0
2020-07-23,33.97,34.08,33.505,33.54,143946,32.3867203071012,32.4915934078896,31.943393108314,31.9767618222012,150983.044088223,0.0,1.0
2020-07-24,33.6,34.195,33.28,34.01,81478,32.0339653317221,32.6012334678047,31.7288799476105,32.4248559801152,85461.1900728066,0.0,1.0
2020-07-27,34.47,34.48,33.4,33.7,111120,32.8634162197757,32.8729501380291,31.8432869666524,32.129304514257,116552.289463294,0.0,1.0
2020-07-28,33.76,34.8,33.73,34.16,128004,32.186508023778,33.1780355221408,32.1579062690175,32.5678647539175,134261.692408742,0.0,1.0
2020-07-29,34.43,34.52,33.94,33.94,117626,32.8252805467617,32.9110858110431,32.3581185523408,32.3581185523408,123376.346295981,0.0,1.0
2020-07-30,33.14,34.84,32.755,34.84,95098,31.5954050920617,33.2161711951548,31.2283492393023,33.2161711951548,99747.0268482749,0.0,1.0
2020-07-31,33.13,34.05,32.08,34.05,86872,31.5858711738082,32.4629916531291,30.5848097571919,32.4629916531291,91118.8849015052,0.0,1.0
2020-08-03,33.54,33.75,33.25,33.46,59730,31.9767618222012,32.1769741055245,31.70027819285,31.9004904761733,62650.0022466032,0.0,1.0
2020-08-04,33.26,34.38,33.0,33.37,62302,31.7098121111035,32.7776109554943,31.4619302365128,31.8146852118919,65347.7388241733,0.0,1.0
2020-08-05,34.62,34.705,33.5501,33.59,93023,33.006424993578,33.0874632987326,31.9863910796372,32.0244314134687,97570.5869577392,0.0,1.0
2020-08-06,34.4,34.84,34.09,34.6,51526,32.8538823015222,33.2741063774719,32.5578153389213,33.0448932451357,53950.8355126078,0.06,1.0
2020-08-07,35.32,35.32,34.28,34.28,89536,33.7325326421443,33.7325326421443,32.7392757353541,32.7392757353541,93749.6023067355,0.0,1.0
2020-08-10,36.45,36.75,35.44,35.55,82872,34.8117444735606,35.0982608889808,33.8471392083124,33.9521952272998,86771.991627544,0.0,1.0
2020-08-11,37.2,37.75,36.91,37.02,86105,35.5280355121112,36.0533156070483,35.2510696438716,35.356125662859,90157.1379849609,0.0,1.0
2020-08-12,37.08,37.67,36.03,37.52,85378,35.4134289459431,35.9769112296029,34.4106214919722,35.8336530218928,89395.9250552232,0.0,1.0
2020-08-13,36.77,37.22,36.47,36.85,52660,35.1173619833422,35.5471366064725,34.8308455679219,35.1937663607876,55138.2020357475,0.0,1.0
2020-08-14,36.97,37.205,36.26,36.47,53073,35.3083729269557,35.5328107857015,34.6302840771277,34.8308455679219,55570.6379917058,0.0,1.0
2020-08-17,36.91,37.11,36.48,37.09,44454,35.2510696438716,35.4420805874851,34.8403961151026,35.4229794931238,46546.0241795883,0.0,1.0
2020-08-18,36.64,37.29,36.09,36.78,62467,34.9932048699934,35.6139904367373,34.4679247750563,35.1269125305228,65406.7236340114,0.0,1.0
2020-08-19,36.51,37.18,36.06,36.61,51126,34.8690477566446,35.5089344177498,34.4392731335142,34.9645532284514,53532.0113421882,0.0,1.0
2020-08-20,36.15,36.32,35.61,36.07,46207,34.5252280581403,34.6875873602118,34.0094985103839,34.4488236806949,48381.5211064525,0.0,1.0
2020-08-21,36.16,36.53,35.63,36.15,58758,34.534778605321,34.888148851006,34.0285996047452,34.5252280581403,61523.1765137951,0.0,1.0
2020-08-24,36.98,37.12,36.0942,36.58,63927,35.3179234741363,35.4516311346658,34.4719360048721,34.9359015869093,66935.4318560432,0.0,1.0
2020-08-25,36.54,37.43,36.16,37.15,43924,34.8976993981866,35.7476980972667,34.534778605321,35.4802827762078,45991.0821537823,0.0,1.0
2020-08-26,36.16,36.49,35.79,36.49,44208,34.534778605321,34.8499466622833,34.181408359636,34.8499466622833,46288.4473147802,0.0,1.0
2020-08-27,36.5,36.795,36.205,36.42,40403,34.8594972094639,35.1412383512939,34.577756067634,34.7830928320185,42304.3823936633,0.0,1.0
2020-08-28,36.8,37.13,36.37,36.98,61550,35.1460136248842,35.4611816818465,34.7353400961152,35.3179234741363,64446.5692233243,0.0,1.0
2020-08-31,36.375,36.92,35.8,36.65,80742,34.7401153697055,35.2606201910523,34.1909589068167,35.0027554171741,84541.7529200594,0.0,1.0
2020-09-01,37.2,37.24,35.95,36.18,62228,35.5280355121112,35.5662377008339,34.3342171145268,34.5538796996823,65156.4761921857,0.0,1.0
2020-09-02,37.32,37.64,36.2,37.12,70080,35.6426420782793,35.9482595880609,34.5729807940437,35.4516311346658,73377.9946575235,0.0,1.0
2020-09-03,37.51,37.71,36.36,37.23,130577,35.8241024747121,36.0151134183256,34.7257895489345,35.5566871536532,136722.009252218,0.0,1.0
2020-09-04,36.87,38.04,36.69,37.96,89350,35.2128674551489,36.3302814752879,35.0409576058968,36.2538770978425,93554.8490674904,0.0,1.0
2020-09-08,36.34,36.74,35.53,36.55,61653,34.7066884545731,35.0887103418001,33.9330941329385,34.9072499453673,64554.4164472075,0.0,1.0
2020-09-09,35.41,36.79,35.21,36.72,84094,33.8184875667704,35.1364630777035,33.6274766231569,35.0696092474388,88051.499468176,0.0,1.0
2020-09-10,34.52,35.98,34.185,35.41,127282,32.9684888676903,34.3628687560688,32.6485455371377,33.8184875667704,133271.945148386,0.0,1.0
2020-09-11,34.71,35.0,34.1025,34.58,65828,33.1499492641231,33.4269151323627,32.5697535228971,33.0257921507743,68925.8937259626,0.0,1.0
2020-09-14,35.32,35.59,34.97,35.01,43289,33.7325326421443,33.9903974160225,33.3982634908207,33.4364656795433,45326.1987832411,0.0,1.0
2020-09-15,35.24,35.815,34.865,35.34,42235,33.6561282646989,34.2052847275877,33.2979827454236,33.7516337365056,44222.5970941853,0.0,1.0
2020-09-16,36.24,36.315,35.4,35.4,56711,34.6111829827664,34.6828120866214,33.8089370195897,33.8089370195897,59379.8438216726,0.0,1.0
2020-09-17,35.86,36.145,35.21,35.71,61083,34.2482621899007,34.52045278455,33.6274766231569,34.1050039821906,63957.5920043595,0.0,1.0
2020-09-18,35.77,37.76,35.15,36.26,220286,34.1623072652747,36.062866154229,33.5701733400728,34.6302840771277,230652.75301266,0.0,1.0
2020-09-21,33.38,34.96,32.98,34.96,74799,31.8797264890933,33.38871294364,31.4977046018663,33.38871294364,78319.0728080494,0.0,1.0
2020-09-22,34.02,34.12,33.21,33.54,47744,32.4909615086565,32.5864669804633,31.7173671870218,32.0325352439841,49990.85298129,0.0,1.0
2020-09-23,32.06,34.81,31.95,34.05,265017,30.6190542612442,33.2454547359299,30.5139982422568,32.5196131501985,277488.812930264,0.0,1.0
2020-09-24,32.58,33.13,31.6255,32.2,79890,31.1156827146393,31.6409628095764,30.2040829862439,30.7527619217737,83649.6574370656,0.0,1.0
2020-09-25,32.92,33.22,32.3,32.3,52170,31.4404013187823,31.7269177342025,30.8482673935804,30.8482673935804,54625.1424269834,0.0,1.0
2020-09-28,33.52,34.1799,33.29,33.46,59137,32.0134341496228,32.6436747580755,31.7937715644672,31.9561308665387,61920.0124152677,0.0,1.0
2020-09-29,33.53,33.66,33.1,33.61,56816,32.0229846968034,32.1471418101522,31.6123111680344,32.0993890742488,59489.7851664078,0.0,1.0
2020-09-30,33.1,34.13,32.86,33.71,53594,31.6123111680344,32.596017527644,31.3830980356982,32.1948945460556,56116.1564736775,0.0,1.0
2020-10-01,33.45,33.86,32.77,33.21,56453,31.946580319358,32.3381527537657,31.2971431110721,31.7173671870218,59109.702231752,0.0,1.0
2020-10-02,33.55,33.98,32.71,32.83,86846,32.0420857911648,32.4527593199338,31.2398398279881,31.3544463941562,90933.0097606633,0.0,1.0
2020-10-05,34.47,35.05,33.745,33.96,89262,32.9207361317869,33.474667868266,32.228321461188,32.4336582255725,93462.707749998,0.0,1.0
2020-10-06,34.52,35.92,33.91,34.88,54574,32.9684888676903,34.3055654729848,32.3859054896691,33.3123085661946,57142.2756912056,0.0,1.0
2020-10-07,36.31,36.6484,34.89,35.23,119446,34.6780368130311,35.0012273296252,33.3218591133753,33.6465777175182,125067.179649865,0.0,1.0
2020-10-08,36.44,37.26,36.19,36.86,105168,34.8021939263799,35.5853387951952,34.563430246863,35.2033169079682,110117.250886736,0.0,1.0
2020-10-09,36.7,36.98,36.01,36.5,103871,35.0505081530774,35.3179234741363,34.3915203976109,34.8594972094639,108759.21351415,0.0,1.0
2020-10-12,37.34,37.6899,36.55,36.55,169205,35.6617431726406,35.9959168184925,34.9072499453673,34.9072499453673,177167.859389644,0.0,1.0
2020-10-13,36.36,37.06,36.27,37.06,48234,34.7257895489345,35.3943278515817,34.6398346243084,35.3943278515817,50503.912590054,0.0,1.0
2020-10-14,35.7,36.9498,35.66,36.49,62313,34.0954534350099,35.2890808216507,34.0572512462872,34.8499466622833,65245.4763283999,0.0,1.0
2020-10-15,36.73,36.93,35.26,35.52,60739,35.0791597946195,35.270170738233,33.6752293590602,33.9235435857578,63597.4032177984,0.0,1.0
2020-10-16,37.16,37.74,36.55,36.57,61304,35.4898333233885,36.0437650598676,34.9072499453673,34.9263510397287,64188.9923585163,0.0,1.0
2020-10-19,37.45,37.93,36.66,37.5,74431,35.7667991916281,36.2252254563005,35.0123059643547,35.8145519275314,77933.7545712632,0.0,1.0
2020-10-20,37.75,38.21,37.48,37.92,124089,36.0533156070483,36.4926407773594,35.7954508331701,36.2156749091198,129928.681208011,0.0,1.0
2020-10-21,38.06,38.49,37.24,37.58,146504,36.3493825696492,36.7600560984183,35.5662377008339,35.8909563049768,153398.540657903,0.0,1.0
2020-10-22,37.52,38.05,36.8,38.05,85403,35.8336530218928,36.3398320224686,35.1460136248842,36.3398320224686,89422.1015658744,0.0,1.0
2020-10-23,37.64,38.0999,36.75,37.64,55864,35.9482595880609,36.3874892529001,35.0982608889808,35.9482595880609,58492.983640809,0.0,1.0
2020-10-26,36.77,37.18,36.17,37.14,115338,35.1173619833422,35.5089344177498,34.5443291525017,35.4707322290271,120765.855419655,0.0,1.0
2020-10-27,35.33,36.76,35.16,36.58,119935,33.742083189325,35.1078114361615,33.5797238872535,34.9359015869093,125579.192198203,0.0,1.0
2020-10-28,34.47,35.33,33.955,34.57,57886,32.9207361317869,33.742083189325,32.4288829519821,33.0162416035936,60610.1398222803,0.0,1.0
2020-10-29,34.46,36.06,34.1,34.2,87580,32.9111855846062,34.4392731335142,32.5673658861019,32.6628713579087,91701.5521133835,0.0,1.0
2020-10-30,33.89,34.97,33.14,34.44,111609,32.3668043953077,33.3982634908207,31.6505133567571,32.8920844902449,116861.367090918,0.0,1.0
2020-11-02,34.57,34.88,33.66,34.19,84692,33.0162416035936,33.3123085661946,32.1471418101522,32.653320810728,88677.6416029536,0.0,1.0
2020-11-03,35.71,36.05,34.84,35.13,102072,34.1050039821906,34.4297225863336,33.2741063774719,33.5510722457115,106875.551807687,0.0,1.0
2020-11-04,33.79,35.26,33.5,35.2,95048,32.271298923501,33.6752293590602,31.9943330552614,33.6179260759762,99520.9993751183,0.0,1.0
2020-11-05,34.77,35.44,33.72,33.72,52652,33.2645558302912,33.9055466961611,32.2600179061668,32.2600179061668,55034.8559992774,0.06,1.0
2020-11-06,34.27,35.43,34.27,34.97,37568,32.786204437851,33.8959796683123,32.786204437851,33.4558963872673,39268.2038703345,0.0,1.0
2020-11-09,36.93,38.95,36.36,36.84,108871,35.3310338456329,37.2635734710912,34.785713258251,35.2449305949936,113798.142663096,0.0,1.0
2020-11-10,38.0,38.76,36.65,37.54,81997,36.3547058254549,37.081799941964,35.0631570658663,35.9146225444099,85707.9139894542,0.0,1.0
2020-11-11,37.45,38.3,36.56,38.3,67851,35.8285192937707,36.641716660919,34.9770538152271,36.641716660919,70921.7126492245,0.0,1.0
2020-11-12,35.86,38.74,33.92,36.88,92115,34.3073618658108,37.0626658862664,32.4513584631429,35.2831987063888,96283.8213244215,0.0,1.0
2020-11-13,36.78,37.28,35.91,36.2,118539,35.1875284279008,35.665879820341,34.3551970050548,34.6326408126702,123903.68448109,0.0,1.0
2020-11-16,38.64,38.845,37.2,37.69,92015,36.9669956077783,37.1631196786788,35.5893435975506,36.0581279621419,96179.295653983,0.0,1.0
2020-11-17,38.47,38.5,37.52,38.31,113835,36.8043561343487,36.8330572178951,35.8954884887123,36.6512836887678,118986.796943663,0.0,1.0
2020-11-18,38.01,38.98,37.815,38.85,94066,36.3642728533037,37.2922745546377,36.177715810252,37.1679031926032,98323.1171546764,0.0,1.0
2020-11-19,37.04,37.65,36.7,37.65,52746,35.4362711519697,36.0198598507467,35.1109922051104,36.0198598507467,55133.1101294896,0.0,1.0
2020-11-20,35.99,37.5,35.5,36.48,84897,34.4317332278453,35.8763544330147,33.9629488632539,34.9005175924367,88739.1584321707,0.0,1.0
2020-11-23,36.5,37.36,35.795,36.25,70996,34.9196516481343,35.7424160431314,34.2451761847936,34.6804759519142,74209.0449845152,0.0,1.0
2020-11-24,38.43,38.72,37.12,37.12,80459,36.7660880229534,37.0435318305688,35.5128073747601,35.5128073747601,84100.3091781103,0.0,1.0
2020-11-25,38.25,38.49,36.77,38.34,79288,36.593881521675,36.8234901900463,35.177961400052,36.6799847723142,82876.3135772754,0.0,1.0
2020-11-27,37.81,38.54,37.47,38.16,28063,36.1729322963276,36.8713253292903,35.8476533494683,36.5077782710357,29333.0388951554,0.0,1.0
2020-11-30,37.79,38.24,37.015,37.68,126168,36.15379824063,36.5843144938262,35.4123535823477,36.0485609342931,131877.947878843,0.0,1.0
2020-12-01,38.43,38.85,37.072,38.44,97034,36.7660880229534,37.1679031926032,35.4668856410859,36.7756550508022,101425.439053291,0.0,1.0
2020-12-02,38.78,38.865,37.49,38.25,77899,37.1009339976616,37.1822537343764,35.8667874051659,36.593881521675,81424.4520148847,0.0,1.0
2020-12-03,39.18,39.37,38.54,38.54,60271,37.4836151116137,37.665388640741,36.8713253292903,36.8713253292903,62998.6668299865,0.0,1.0
2020-12-04,40.1,40.38,39.23,39.73,144464,38.3637816737037,38.6316584534702,37.5314502508578,38.0098016432979,151001.96454227,0.0,1.0
2020-12-07,39.9,40.1,39.26,40.01,70561,38.1724411167276,38.3637816737037,37.5601513344042,38.2776784230645,73754.3583181078,0.0,1.0
2020-12-08,40.71,40.76,39.47,39.47,74352,38.9473703724807,38.9952055117247,37.761058919229,37.761058919229,77716.9264844313,0.0,1.0
2020-12-09,40.88,41.595,40.17,41.04,45961,39.1100098459104,39.7940523370999,38.4307508686453,39.2630822914913,48041.0433902376,0.0,1.0
2020-12-10,40.62,40.72,40.28,40.4,37143,38.8612671218415,38.9569374003295,38.5359881749822,38.6507925091678,38823.9697709709,0.0,1.0
2020-12-11,40.49,40.755,39.8,40.32,54397,38.736895759807,38.9904219978004,38.0767708382396,38.5742562863774,56858.8289484292,0.0,1.0
2020-12-14,40.48,41.165,40.34,40.83,60997,38.7273287319582,39.3826701396013,38.593390342075,39.0621747066664,63757.52319737,0.0,1.0
2020-12-15,42.19,42.52,40.5,40.85,96912,40.3632904941037,40.6790024131142,38.7464627876559,39.081308762364,101297.917735356,0.0,1.0
2020-12-16,42.29,42.65,42.1,42.24,80089,40.4589607725918,40.8033737751487,40.2771872434645,40.4111256333477,83713.5641974877,0.0,1.0
2020-12-17,42.4,43.3,41.78,41.78,89867,40.5641980789286,41.4252305853209,39.9710423523028,39.9710423523028,93934.084252964,0.0,1.0
2020-12-18,40.67,42.28,40.17,42.0,204385,38.9091022610855,40.4493937447429,38.4307508686453,40.1815169649764,213634.791525722,0.0,1.0
2020-12-21,38.89,40.48,38.28,40.07,81434,37.2061713039984,38.7273287319582,36.6225826052214,38.3350805901573,85119.4344648856,0.0,1.0
2020-12-22,38.95,39.22,38.66,38.9,60023,37.2635734710912,37.5218832230089,36.9861296634759,37.2157383318472,62739.4431672991,0.0,1.0
2020-12-23,39.67,39.97,37.3357,39.34,95354,37.9523994762051,38.2394103116692,35.7191681654588,37.6366875571946,99669.4077899244,0.0,1.0
2020-12-24,39.57,40.36,39.48,39.9,13634,37.8567291977171,38.6125243977726,37.7706259470778,38.1724411167276,14251.0299075847,0.0,1.0
2020-12-28,39.8,40.29,39.62,40.17,32304,38.0767708382396,38.545555202831,37.9045643369611,38.4307508686453,33765.972578452,0.0,1.0
2020-12-29,38.65,40.09,38.09,40.09,60444,36.9765626356271,38.3542146458549,36.4408090760941,38.3542146458549,63179.4962398451,0.0,1.0
2020-12-30,39.38,40.24,38.4128,38.78,46586,37.6749556685898,38.4977200635869,36.7496327350535,37.1009339976616,48694.3288304782,0.0,1.0
2020-12-31,38.44,40.08,38.37,39.47,79041,36.7756550508022,38.3446476180061,36.7086858558606,37.761058919229,82618.1351712924,0.0,1.0
2021-01-04,38.68,39.25,37.755,38.89,65893,37.0052637191735,37.5505843065554,36.1203136431592,37.2061713039984,68875.1000220389,0.0,1.0
2021-01-05,39.26,39.59,38.63,38.72,75662,37.5601513344042,37.8758632534147,36.9574285799295,37.0435318305688,79086.2127671755,0.0,1.0
2021-01-06,42.3,42.77,40.11,40.11,83785,40.4685278004406,40.9181781093343,38.3733487015525,38.3733487015525,87576.8329768946,0.0,1.0
2021-01-07,42.76,43.025,41.08,42.54,39580,40.9086110814855,41.1621373194788,39.3013504028865,40.6981364688118,41371.2603595571,0.0,1.0
2021-01-08,42.21,42.82,41.23,42.82,62692,40.3824245498013,40.9660132485784,39.4448558206185,40.9660132485784,65529.2333113025,0.0,1.0
2021-01-11,42.2,42.76,38.6468,41.58,45159,40.3728575219525,40.9086110814855,36.9735011867155,39.7797017953267,47202.7475133208,0.0,1.0
2021-01-12,42.69,43.06,41.85,42.28,61151,40.8416418865439,41.1956219169497,40.0380115472444,40.4493937447429,63918.4927298453,0.0,1.0
2021-01-13,41.56,43.2,41.08,42.55,43517,39.7605677396291,41.3295603068329,39.3013504028865,40.7077034966606,45486.4360047207,0.0,1.0
2021-01-14,41.25,42.98,40.0752,41.94,77581,39.4639898763161,41.1190856941592,38.3400554446387,40.1241147978836,81092.0603828904,0.0,1.0
2021-01-15,40.48,41.26,39.53,40.73,64225,38.7273287319582,39.4735569041649,37.8184610863219,38.9665044281783,67131.6118391247,0.0,1.0
2021-01-19,41.76,41.875,40.215,41.08,90246,39.9519082966051,40.0619291168664,38.4738024939649,39.3013504028865,94330.236543926,0.0,1.0
2021-01-20,43.42,43.82,41.84,41.84,153697,41.5400349195066,41.9227160334587,40.0284445193956,40.0284445193956,160652.819693857,0.0,1.0
2021-01-21,43.11,43.76,42.42,43.76,102831,41.2434570561937,41.8653138663659,40.5833321346262,41.8653138663659,107484.792168611,0.0,1.0
2021-01-22,43.29,43.42,42.45,43.0,111150,41.4156635574721,41.5400349195066,40.6120332181726,41.1382197498568,116180.282692389,0.0,1.0
2021-01-25,41.91,43.33,41.43,43.33,104048,40.0954137143372,41.4539316688674,39.6361963775946,41.4539316688674,108756.869577847,0.0,1.0
2021-01-26,42.27,42.4,41.67,42.4,48477,40.4398267168941,40.5641980789286,39.8658050459659,40.5641980789286,50670.9092584702,0.0,1.0
2021-01-27,40.65,42.18,39.62,42.01,190397,38.8899682053879,40.3537234662549,37.9045643369611,40.1910839928252,199013.740744785,0.0,1.0
2021-01-28,41.34,44.23,39.8,44.23,127748,39.5500931269554,42.3149641752597,38.0767708382396,42.3149641752597,133529.453471771,0.0,1.0
2021-01-29,43.19,43.93,41.41,42.23,148944,41.3199932789841,42.0279533397956,39.617062321897,40.4015586054989,155684.714577915,0.0,1.0
2021-02-01,45.44,45.96,43.92,43.92,124442,43.472574544965,43.9700599931028,42.0183863119468,42.0183863119468,130073.834807074,0.0,1.0
2021-02-02,46.55,46.77,45.46,46.2,99719,44.5345146361822,44.7449892488559,43.4917086006626,44.1996686614741,104231.953304565,0.0,1.0
2021-02-03,46.4,46.8,45.405,46.4,78002,44.3910092184502,44.7736903324023,43.4390899474942,44.3910092184502,81532.1134554363,0.0,1.0
2021-02-04,46.1,46.96,45.34,46.73,162314,44.1614005500789,44.9852357881064,43.4333601071708,44.7649077593316,169439.268383589,0.06,1.0
2021-02-05,46.87,47.82,45.71,46.47,99537,44.8990204724988,45.8090710261339,43.7878008491129,44.5158412920209,103906.4803843,0.0,1.0
2021-02-08,49.0,49.0,46.4956,47.25,87444,46.9394496085437,46.9394496085437,44.5403647595715,45.2630406939528,91282.6212436055,0.0,1.0
2021-02-09,48.69,49.0,47.59,49.0,68307,46.6424857436733,46.9394496085437,45.5887429973591,46.9394496085437,71305.5442258698,0.0,1.0
2021-02-10,48.1,48.99,47.4475,48.99,85159,46.0772964524684,46.9298701290317,45.4522354143138,46.9298701290317,88897.3141951901,0.0,1.0
2021-02-11,47.82,48.45,47.25,48.26,141502,45.8090710261339,46.4125782353866,45.2630406939528,46.2305681246596,147713.66212905,0.0,1.0
2021-02-12,47.7,47.84,47.16,47.51,68738,45.6941172719905,45.8282299851578,45.1768253783453,45.5121071612635,71755.4642862055,0.0,1.0
2021-02-16,47.47,48.29,47.235,47.74,50386,45.4737892432157,46.2593065631954,45.2486714746849,45.7324351900383,52597.8472391508,0.0,1.0
2021-02-17,47.67,48.09,46.69,47.05,111758,45.6653788334547,46.0677169729565,44.7265898412838,45.0714511037139,116663.958475628,0.0,1.0
2021-02-18,47.1,47.88,46.64,47.44,70464,45.1193485012736,45.8665479032056,44.678692443724,45.4450508046799,73557.232323652,0.0,1.0
2021-02-19,47.96,48.47,47.1,47.38,55698,45.9431837393011,46.4317371944105,45.1193485012736,45.3875739276082,58143.0336904344,0.0,1.0
2021-02-22,48.93,49.18,47.62,47.62,93379,46.8723932519601,47.1118802397588,45.6174814358949,45.6174814358949,97478.1561811746,0.0,1.0
2021-02-23,49.02,49.72,47.72,48.93,97931,46.9586085675676,47.6291721334039,45.7132762310144,46.8723932519601,102229.980113073,0.0,1.0
2021-02-24,50.18,50.945,49.08,49.34,72374,48.0698281909535,48.8026583736175,47.0160854446393,47.2651519119499,75551.0776026338,0.0,1.0
2021-02-25,49.4,52.8999,49.24,50.02,218617,47.3226287890216,50.6753508234082,47.1693571168304,47.9165565187624,228213.860395376,0.0,1.0
2021-02-26,50.34,51.72,49.23,50.73,149666,48.2230998631447,49.5450680357935,47.1597776373185,48.5966995641106,156236.045824133,0.0,1.0
2021-03-01,52.26,52.49,51.06,51.27,93908,50.0623599294386,50.2826879582134,48.9128223880049,49.1139914577558,98030.3782505891,0.0,1.0
2021-03-02,51.93,54.65,51.625,53.3,124666,49.7462371055444,52.3518555327941,49.45406298043,51.0586257986812,130138.594528559,0.0,1.0
2021-03-03,51.65,54.26,51.52,52.46,101744,49.4780116792098,51.9782558318282,49.3534784455545,50.2539495196776,106210.363384674,0.0,1.0
2021-03-04,51.45,52.52,50.81,51.65,142294,49.2864220889709,50.3114263967493,48.6733354002062,49.4780116792098,148540.429386094,0.0,1.0
2021-03-05,53.12,53.645,51.2,52.8,177807,50.8861951674661,51.3891178418434,49.0469351011722,50.5796518230838,185612.380900482,0.0,1.0
2021-03-08,52.63,54.8057,52.55,54.26,148236,50.4168006713807,52.5010080287952,50.3401648352851,51.9782558318282,154743.271610026,0.0,1.0
2021-03-09,52.97,54.085,52.42,53.42,142679,50.7425029747869,51.8106149403691,50.2156316016298,51.1735795528246,148942.330136046,0.0,1.0
2021-03-10,53.49,54.2,53.04,53.18,90759,51.2406359094082,51.9207789547565,50.8095593313706,50.9436720445378,94743.1432853986,0.0,1.0
2021-03-11,53.0,55.5083,52.71,54.1,114259,50.7712414133228,53.1740622593046,50.4934365074763,51.824984159637,119274.747503238,0.0,1.0
2021-03-12,53.73,57.06,52.97,53.0,156984,51.4705434176949,54.6605100951735,50.7425029747869,50.7712414133228,163875.291767373,0.0,1.0
2021-03-15,54.22,54.64,53.02,54.18,89697,51.9399379137804,52.3422760532822,50.7904003723467,51.9016199957326,93634.5235543626,0.0,1.0
2021-03-16,53.63,54.5416,53.57,54.17,84379,51.3747486225755,52.2480139748846,51.3172717455038,51.8920405162207,88083.0737147681,0.0,1.0
2021-03-17,54.31,54.529,53.58,53.58,77959,52.0261532293879,52.2359438306996,51.3268512250157,51.3268512250157,81381.2482220649,0.0,1.0
2021-03-18,53.6,55.54,53.0,54.15,91539,51.3460101840396,53.2044292093575,50.7712414133228,51.8728815571968,95557.3837658205,0.0,1.0
2021-03-19,52.8,53.48,51.61,53.48,205381,50.5796518230838,51.2310564298963,49.439693761162,51.2310564298963,214396.825781448,0.0,1.0
2021-03-22,52.8,53.7611,51.84,53.17,124411,50.5796518230838,51.5003355989771,49.6600217899368,50.9340925650259,129872.400525344,0.0,1.0
2021-03-23,50.41,52.6427,49.93,52.13,132582,48.2901562197283,50.4289666103609,47.8303412031548,49.9378266957833,138402.09150679,0.0,1.0
2021-03-24,50.02,52.36,50.01,50.8,122934,47.9165565187624,50.1581547245581,47.9069770392504,48.6637559206943,128330.563102802,0.0,1.0
2021-03-25,50.7,50.84,47.2085,49.56,106529,48.5679611255748,48.7020738387421,45.2232858539783,47.4759004612128,111205.415562646,0.0,1.0
2021-03-26,52.16,52.16,50.69,50.97,121021,49.9665651343192,49.9665651343192,48.5583816460629,48.8266070723974,126333.586129664,0.0,1.0
2021-03-29,50.44,53.34,50.36,51.67,73016,48.3188946582642,51.096943716729,48.2422588221686,49.4971706382337,76221.260151904,0.0,1.0
2021-03-30,51.12,51.5,50.2015,50.4,77511,48.9702992650766,49.3343194865306,48.0904240719042,48.2805767402164,80913.5818948482,0.0,1.0
2021-03-31,52.76,56.32,51.03,53.65,223443,50.541333905036,53.9516286112894,48.8840839494691,51.3939075815994,233251.712393474,0.0,1.0
2021-04-01,53.68,54.25,53.0,53.76,118031,51.4226460201352,51.9686763523162,50.7712414133228,51.4992818562308,123212.330954714,0.0,1.0
2021-04-05,53.65,54.735,52.98,54.735,114702,51.3939075815994,52.4332811086457,50.7520824542989,52.4332811086457,119737.194340195,0.0,1.0
2021-04-06,53.27,54.68,53.1,53.75,62159,51.0298873601454,52.38059397133,50.8670362084423,51.4897023767188,64887.6590032623,0.0,1.0
2021-04-07,51.95,53.725,51.68,53.1,82023,49.7653960645683,51.465753677939,49.5067501177457,50.8670362084423,85623.6499046733,0.0,1.0
2021-04-08,52.64,54.08,51.1322,52.29,82885,50.4263801508927,51.8058252006131,48.9819862300812,50.0910983679745,86523.4900253446,0.0,1.0
2021-04-09,53.21,53.62,52.2838,52.33,62770,50.9724104830737,51.3651691430635,50.0851590906771,50.1294162860223,65525.4807129261,0.0,1.0
2021-04-12,54.03,54.1051,53.21,53.5,51572,51.7579278030534,51.8298696941881,50.9724104830737,51.2502153889202,53835.9103286128,0.0,1.0
2021-04-13,52.25,54.0749,52.23,53.96,56434,50.0527804499267,51.800939666062,50.0336214909028,51.6908714464697,58911.342656576,0.0,1.0
2021-04-14,52.82,53.51,52.2,52.2,53866,50.5988107821077,51.2597948684321,50.004883052367,50.004883052367,56230.6124594947,0.0,1.0
2021-04-15,53.88,54.16,52.54,53.125,71298,51.6142356103742,51.8824610367087,50.3305853557732,50.8909849072221,74427.8432988722,0.0,1.0
2021-04-16,54.18,54.9814,54.07,54.49,72976,51.9016199957326,52.6693194838201,51.7962457211012,52.198583860603,76179.5042298311,0.0,1.0
2021-04-19,53.47,54.305,52.47,53.9,83668,51.2214769503843,52.0213634896319,50.2635289991895,51.6333945693981,87340.8621999221,0.0,1.0
2021-04-20,52.51,53.57,51.82,53.33,67777,50.3018469172373,51.3172717455038,49.6408628309129,51.087364237217,70752.2782584037,0.0,1.0
2021-04-21,52.08,53.02,51.28,51.75,196676,49.8899292982236,50.7904003723467,49.1235709372678,49.5738064743293,205309.693240329,0.0,1.0
2021-04-22,52.74,53.36,52.05,52.59,115482,50.5221749460121,51.1161026757529,49.8611908596877,50.3784827533329,120551.434820617,0.0,1.0
2021-04-23,53.9,54.32,52.94,52.99,123199,51.6333945693981,52.0357327088999,50.7137645362511,50.7616619338108,128607.196086535,0.0,1.0
2021-04-26,53.57,54.45,53.35,54.33,78746,51.3172717455038,52.1602659425552,51.1065231962409,52.0453121884118,82202.7959888495,0.0,1.0
2021-04-27,53.62,54.32,53.38,53.9,60683,51.3651691430635,52.0357327088999,51.1352616347768,51.6333945693981,63346.8654787717,0.0,1.0
2021-04-28,53.97,54.38,53.07,53.27,79246,51.7004509259817,52.0932095859716,50.8382977699064,51.0298873601454,82724.745014761,0.0,1.0
2021-04-29,49.62,50.3,48.04,49.16,633660,47.5333773382844,48.1847819450969,46.0198195753967,47.0927212807349,661476.439518127,0.0,1.0
2021-04-30,49.51,50.66,48.45,49.5,1219410,47.4854799407247,48.5884551362778,46.4688245430845,47.4758888520677,1271398.94501145,0.06,1.0
2021-05-03,50.54,51.51,49.34,50.28,577648,48.473362072394,49.4036976721214,47.322431433556,48.2239937673124,602275.738092993,0.0,1.0
2021-05-04,50.78,51.36,49.33,50.48,262351,48.7035482001616,49.2598313422666,47.312840344899,48.4158155404521,273536.205724654,0.0,1.0
2021-05-05,50.88,51.5591,50.69,51.24,234239,48.7994590867314,49.4507899174272,48.6172284022488,49.1447382783828,244225.664444722,0.0,1.0
2021-05-06,51.45,51.45,50.0,50.78,453008,49.3461511401795,49.3461511401795,47.9554432849169,48.7035482001616,472321.773055616,0.0,1.0
2021-05-07,52.38,52.48,51.05,51.4,263250,50.2381223852789,50.3340332718488,48.9625075939002,49.2981956968946,274473.534147059,0.0,1.0
2021-05-10,51.85,53.2,51.76,52.38,147936,49.7297946864588,51.0245916551516,49.643474888546,50.2381223852789,154243.178528317,0.0,1.0
2021-05-11,51.44,51.44,50.13,50.31,119428,49.3365600515225,49.3365600515225,48.0801274374577,48.2527670332834,124519.753983343,0.0,1.0
2021-05-12,51.0,51.615,50.57,51.04,263338,48.9145521506152,49.5044041030197,48.502135338365,48.9529165052432,274565.285983735,0.0,1.0
2021-05-13,53.71,53.93,51.28,51.28,194547,51.5137371766577,51.7247411271114,49.1831026330108,49.1831026330108,202841.415565842,0.0,1.0
2021-05-14,55.17,55.57,52.13,54.0,218968,52.9140361205773,53.2976796668566,49.9983451688544,51.7918787477103,228303.592877923,0.0,1.0
2021-05-17,53.78,55.18,53.325,55.18,203891,51.5808747972566,52.9236272092343,51.1444802633639,52.9236272092343,212583.792405615,0.0,1.0
2021-05-18,52.5,54.235,52.45,53.78,221110,50.3532154491627,52.0172693311494,50.3052600058778,51.5808747972566,230536.915993376,0.0,1.0
2021-05-19,51.71,52.57,50.13,51.79,387495,49.5955194452611,50.4203530697616,48.0801274374577,49.6722481545169,404015.658553902,0.0,1.0
2021-05-20,51.44,53.12,50.69,52.32,177508,49.3365600515225,50.9478629458957,48.6172284022488,50.180575853337,185075.966189463,0.0,1.0
2021-05-21,52.43,52.79,51.61,52.02,128046,50.2860778285639,50.6313570202153,49.4996085586912,49.8928431936275,133505.178170539,0.0,1.0
2021-05-24,52.46,52.9722,51.97,52.54,106223,50.3148510945348,50.8061066555455,49.8448877503426,50.3915798037907,110751.765309413,0.0,1.0
2021-05-25,51.36,53.2,51.25,52.77,226445,49.2598313422666,51.0245916551516,49.1543293670398,50.6121748429013,236099.371091855,0.0,1.0
2021-05-26,51.87,52.03,49.01,50.75,334766,49.7489768637728,49.9024342822845,47.0059255078755,48.6747749341907,349038.583598383,0.0,1.0
2021-05-27,51.38,52.52,51.165,51.84,276923,49.2790135195806,50.3723976264767,49.0728051134555,49.7202035978018,288729.475770583,0.0,1.0
2021-05-28,50.7,51.62,49.82,51.44,149481,48.6268194909057,49.5091996473482,47.7828036890912,49.3365600515225,155854.048842684,0.0,1.0
2021-06-01,51.95,51.98,50.55,50.74,143022,49.8257055730287,49.8544788389996,48.482953161051,48.6651838455337,149119.672557571,0.0,1.0
2021-06-02,50.9,52.0,50.865,52.0,102471,48.8186412640454,49.8736610163136,48.785072453746,49.8736610163136,106839.800636594,0.0,1.0
2021-06-03,50.78,50.99,50.4,50.85,77021,48.7035482001616,48.9049610619583,48.3390868311962,48.7706858207605,80304.7524161088,0.0,1.0
2021-06-04,50.9,50.9547,50.16,50.95,103048,48.8186412640454,48.8711045189991,48.1089007034286,48.8665967073303,107441.400747526,0.0,1.0
2021-06-07,51.4,51.62,50.6,51.03,114161,49.2981956968946,49.5091996473482,48.5309086043359,48.9433254165862,119028.198031386,0.0,1.0
2021-06-08,51.09,52.25,51.0,51.51,146408,49.0008719485281,50.1134382327382,48.9145521506152,49.4036976721214,152650.03300058,0.0,1.0
2021-06-09,50.27,51.02,50.155,51.02,98859,48.2144026786555,48.9337343279292,48.1041051591001,48.9337343279292,103073.804794849,0.0,1.0
2021-06-10,49.49,51.13,49.4,50.44,176220,47.4662977634108,49.039236303156,47.3799779654979,48.3774511858242,183733.05294357,0.0,1.0
2021-06-11,49.5,50.6855,48.62,50.0,83791,47.4758888520677,48.6129124123531,46.6318730502532,47.9554432849169,87363.3880331102,0.0,1.0
2021-06-14,48.97,50.06,48.66,49.55,91154,46.9675611532476,48.0129898168588,46.6702374048811,47.5238442953526,95040.3059131663,0.0,1.0
2021-06-15,49.37,49.62,48.67,49.27,131125,47.3512046995269,47.5909819159515,46.6798284935381,47.2552938129571,136715.449819689,0.0,1.0
2021-06-16,49.0,49.19,48.36,49.19,164157,46.9963344192186,47.1785651037012,46.3825047451716,47.1785651037012,171155.752877412,0.0,1.0
2021-06-17,47.73,49.305,47.0,48.95,158927,45.7782661597817,47.2888626232566,45.0781166878219,46.9483789759337,165702.77440224,0.0,1.0
2021-06-18,45.98,47.4599,45.845,45.845,337414,44.0998256448096,45.5192108551566,43.9703459479403,43.9703459479403,351799.479774723,0.0,1.0
2021-06-21,47.54,48.01,45.56,46.44,164279,45.596035475299,46.0468166421772,43.6969999212163,44.5410157230308,171282.954287349,0.0,1.0
2021-06-22,47.09,47.53,46.39,47.24,201864,45.1644364857347,45.586444386642,44.4930602797459,45.3083028155895,210470.372258545,0.0,1.0
2021-06-23,47.15,47.6613,46.66,47.29,202564,45.2219830176766,45.7123753807082,44.7520196734844,45.3562582588744,211200.216413922,0.0,1.0
2021-06-24,48.4,48.44,47.0,47.23,128287,46.4208690997996,46.4592334544275,45.0781166878219,45.2987117269325,133756.45308689,0.0,1.0
2021-06-25,47.96,49.0356,47.75,48.68,640042,45.9988611988923,47.0304786948374,45.7974483370956,46.6894195821951,667329.87556525,0.0,1.0
2021-06-28,47.65,47.97,46.59,47.96,213191,45.7015374505258,46.0084522875493,44.6848820528856,45.9988611988923,222280.293327049,0.0,1.0
2021-06-29,47.43,48.25,47.38,47.73,85155,45.4905335000722,46.2770027699448,45.4425780567873,45.7782661597817,88785.5415015871,0.0,1.0
2021-06-30,48.24,48.485,46.945,46.945,140523,46.2674116812878,46.5023933533839,45.0253657002085,45.0253657002085,146514.128922876,0.0,1.0
2021-07-01,48.39,48.94,48.14,48.72,127329,46.4112780111426,46.9387878872767,46.171500794718,46.727783936823,132757.609228531,0.0,1.0
2021-07-02,47.98,48.4,47.67,48.4,83253,46.0180433762063,46.4208690997996,45.7207196278398,46.4208690997996,86802.4506679776,0.0,1.0
2021-07-06,47.29,47.98,46.69,47.98,66066,45.3562582588744,46.0180433762063,44.7807929394554,46.0180433762063,68882.691384462,0.0,1.0
2021-07-07,46.95,47.75,46.58,47.1,94006,45.030161244537,45.7974483370956,44.6752909642286,45.1740275743917,98013.8995290729,0.0,1.0
2021-07-08,45.63,46.62,45.29,46.16,80146,43.7641375418152,44.7136553188565,43.4380405274777,44.2724652406353,83562.9852526123,0.0,1.0
2021-07-09,46.86,47.19,46.17,46.17,55422,44.9438414466241,45.2603473723046,44.2820563292923,44.2820563292923,57784.889684704,0.0,1.0
2021-07-12,46.89,47.16,46.47,46.49,71868,44.9726147125951,45.2315741063336,44.5697889890018,44.5889711663157,74932.0567980279,0.0,1.0
2021-07-13,46.06,46.935,45.66,46.51,87819,44.1765543540655,45.0157746115515,43.7929108077861,44.6081533436297,91563.1198300496,0.0,1.0
2021-07-14,45.75,46.69,45.48,46.37,56578,43.879230605699,44.7807929394554,43.6202712119604,44.4738781024319,58990.1751755833,0.0,1.0
2021-07-15,45.68,46.05,45.29,45.29,66041,43.8120929851001,44.1669632654085,43.4380405274777,43.4380405274777,68856.6255217699,0.0,1.0
2021-07-16,45.29,46.12,45.26,45.325,71686,43.4380405274777,44.2341008860073,43.4092672615068,43.4716093377772,74742.29731763,0.0,1.0
2021-07-19,43.79,44.59,42.99,44.35,122953,41.9993772289302,42.7666643214889,41.2320901363716,42.5364781937213,128195.040622919,0.0,1.0
2021-07-20,44.66,45.33,43.45,43.45,167377,42.8338019420878,43.4764048821057,41.6732802145928,41.6732802145928,174513.035992145,0.0,1.0
2021-07-21,45.45,46.08,44.585,45.06,84931,43.5914979459895,44.1957365313794,42.7618687771604,43.2174454883671,88551.9913718665,0.0,1.0
2021-07-22,44.19,45.23,43.99,45.23,100640,42.3830207752096,43.3804939955358,42.1911990020699,43.3804939955358,104930.736853029,0.0,1.0
2021-07-23,44.55,44.8674,43.98,44.53,68103,42.728299966861,43.0327211208336,42.1816079134129,42.709117789547,71006.5378766084,0.0,1.0
2021-07-26,45.34,45.57,44.66,44.825,155779,43.4859959707627,43.7065910098733,42.8338019420878,42.992054904928,162420.56097206,0.0,1.0
2021-07-27,45.4,45.8,44.86,45.05,141549,43.5435425027045,43.9271860489839,43.0256237152274,43.2078543997101,147583.871927757,0.0,1.0
2021-07-28,45.85,46.09,44.81,45.42,91904,43.9751414922688,44.2053276200364,42.9776682719425,43.5627246800185,95822.2817939272,0.0,1.0
2021-07-29,46.25,47.33,45.67,45.85,144047,44.3587850385481,45.3946226135023,43.8025018964431,43.9751414922688,150188.372927945,0.0,1.0
2021-07-30,46.4,47.28,46.07,46.36,216858,44.5026513684029,45.3466671702174,44.1861454427224,44.4642870137749,226103.634066716,0.0,1.0
2021-08-02,45.24,46.77,45.24,45.905,171085,43.3900850841928,44.8575216487113,43.3900850841928,44.0278924798822,178379.124746627,0.0,1.0
2021-08-03,45.23,45.42,44.22,45.25,166491,43.3804939955358,43.5627246800185,42.4117940411805,43.3996761728498,173589.26181834,0.0,1.0
2021-08-04,44.66,44.89,44.32,44.35,126152,42.8338019420878,43.0543969811984,42.5077049277503,42.5364781937213,131530.428412991,0.0,1.0
2021-08-05,45.16,45.53,44.76,44.84,56885,43.3709029068789,43.7262446711735,42.986749648182,43.0635802999213,59231.5683516137,0.06,1.0
2021-08-06,45.28,45.83,44.0371,45.68,72321,43.4861488844879,44.0143596151961,42.292488671402,43.8703021431848,75304.3202031654,0.0,1.0
2021-08-09,44.32,45.13,44.15,44.75,77214,42.5641810636154,43.3420914124766,42.4009159286692,42.9771458167145,80399.1617948757,0.0,1.0
2021-08-10,45.22,45.27,44.02,44.44,76473,43.4285258956834,43.4765450530205,42.2760661195927,42.6794270412245,79627.5947359227,0.0,1.0
2021-08-11,46.73,46.79,45.26,46.0,160478,44.8787044472641,44.9363274360687,43.4669412215531,44.1776247501423,167097.892694564,0.0,1.0
2021-08-12,45.87,47.2261,45.7031,46.89,95605,44.0527749410658,45.355150526363,43.8924869938746,45.0323657507429,99548.8106224144,0.0,1.0
2021-08-13,45.36,45.81,45.01,45.81,68401,43.5629795362273,43.9951519522613,43.2268454348675,43.9951519522613,71222.6159236835,0.0,1.0
2021-08-16,44.6,45.36,43.97,45.03,65631,42.8330883447032,43.5629795362273,42.2280469622556,43.2460530978024,68338.3503996619,0.0,1.0
2021-08-17,43.58,44.15,42.95,44.15,93342,41.8534975350261,42.4009159286692,41.2484561525785,42.4009159286692,97192.4594018869,0.0,1.0
2021-08-18,42.96,43.97,42.86,43.5,71669,41.258059984046,42.2280469622556,41.1620216693717,41.7766668832868,74625.4244913739,0.0,1.0
2021-08-19,42.48,42.56,41.22,42.41,166130,40.7970760736097,40.8739067253491,39.5869933087145,40.7298492533377,172983.043864878,0.0,1.0
2021-08-20,43.11,43.16,41.91,42.17,127274,41.4021174560573,41.4501366133944,40.2496576799666,40.4993572981196,132524.191445606,0.0,1.0
2021-08-23,43.37,43.61,43.13,43.52,66171,41.6518170742103,41.8823090294284,41.4213251189921,41.7958745462216,68900.6259891823,0.0,1.0
2021-08-24,44.05,44.13,43.0,43.37,58342,42.304877613995,42.3817082657344,41.2964753099156,41.6518170742103,60748.6711922273,0.0,1.0
2021-08-25,43.9,44.14,43.27,43.93,454895,42.1608201419836,42.3913120972018,41.5557787595361,42.1896316363859,473659.915360946,0.0,1.0
2021-08-26,44.53,45.155,43.99,44.02,89063,42.7658615244313,43.3661009911451,42.2472546251905,42.2760661195927,92736.945980483,0.0,1.0
2021-08-27,46.0,46.25,44.53,44.53,68074,44.1776247501423,44.4177205368279,42.7658615244313,42.7658615244313,70882.1268166961,0.0,1.0
2021-08-30,46.11,46.962,45.82,46.33,97451,44.283266896284,45.1015133373083,44.0047557837287,44.4945511885673,101470.960137701,0.0,1.0
2021-08-31,46.05,46.33,45.9,46.25,88962,44.2256439074794,44.4945511885673,44.0815864354681,44.4177205368279,92631.779620221,0.0,1.0
2021-09-01,46.24,46.42,45.66,46.15,93459,44.4081167053605,44.5809856717741,43.85109448025,44.3216822221537,97314.2857796162,0.0,1.0
2021-09-02,45.61,46.34,45.52,46.31,84043,43.8030753229129,44.5041550200347,43.7166408397061,44.4753435256324,87509.8655001261,0.0,1.0
2021-09-03,45.01,45.46,44.39,45.46,75128,43.2268454348675,43.6590178509015,42.6314078838873,43.6590178509015,78227.1120175801,0.0,1.0
2021-09-07,45.27,45.505,44.91,44.91,49387,43.4765450530205,43.7022350925049,43.1308071201933,43.1308071201933,51424.267666013,0.0,1.0
2021-09-08,44.91,45.31,44.69,45.16,59529,43.1308071201933,43.5149603788902,42.91952282791,43.3709029068789,61984.6362380806,0.0,1.0
2021-09-09,44.54,45.49,44.04,44.81,84751,42.7754653558987,43.6878293453038,42.2952737825276,43.0347688055191,88247.0712730529,0.0,1.0
2021-09-10,43.68,44.94,43.56,44.94,44622,41.9495358497004,43.1596186145956,41.8342898720913,43.1596186145956,46462.7062140407,0.0,1.0
2021-09-13,43.66,44.19,43.13,44.06,48316,41.9303281867655,42.4393312545389,41.4213251189921,42.3144814454624,50309.0877467974,0.0,1.0
2021-09-14,43.13,43.94,43.02,43.94,94894,41.4213251189921,42.1992354678533,41.3156829728505,42.1992354678533,98808.4810962124,0.0,1.0
2021-09-15,44.0,44.04,42.78,43.17,118040,42.2568584566579,42.2952737825276,41.0851910176324,41.4597404448618,122909.278864806,0.0,1.0
2021-09-16,43.65,44.05,43.43,43.95,122547,41.9207243552981,42.304877613995,41.7094400630148,42.2088392993208,127602.197535118,0.0,1.0
2021-09-17,44.62,45.02,43.33,43.56,310115,42.8522960076381,43.2364492663349,41.6134017483406,41.8342898720913,322907.582303959,0.0,1.0
2021-09-20,43.28,45.3664,42.68,43.62,199383,41.5653825910035,43.5691259883665,40.9891527029581,41.8919128608958,207607.76641733,0.0,1.0
2021-09-21,43.23,44.1525,41.87,43.58,119270,41.5173634336664,42.4033168865361,40.2112423540969,41.8534975350261,124190.017707603,0.0,1.0
2021-09-22,42.74,45.28,42.72,43.64,132430,41.0467756917627,43.4861488844879,41.0275680288278,41.9111205238307,137892.882074435,0.0,1.0
2021-09-23,45.15,45.23,43.025,43.14,144224,43.3612990754114,43.4381297271508,41.3204848885842,41.4309289504596,150173.397449998,0.0,1.0
2021-09-24,45.84,46.12,44.94,45.02,125236,44.0239634466636,44.2928707277514,43.1596186145956,43.2364492663349,130402.121720712,0.0,1.0
2021-09-27,48.08,48.71,45.89,46.21,201306,46.1752216953661,46.7802630778137,44.0719826040007,44.3793052109582,209610.092266678,0.0,1.0
2021-09-28,48.0,48.44,47.41,48.24,147139,46.0983910436268,46.5209596281933,45.5317649870489,46.3288829988449,153208.644382317,0.0,1.0
2021-09-29,49.17,49.335,47.61,47.61,175331,47.2220393253152,47.3805025445276,45.7238416163973,45.7238416163973,182563.595159652,0.0,1.0
2021-09-30,48.35,49.73,48.195,49.62,228447,46.4345251449866,47.7598538874908,46.2856657572415,47.6542117413492,237870.688146631,0.0,1.0
2021-10-01,48.25,48.89,46.7,48.53,183222,46.3384868303123,46.9531320442274,44.8498929528619,46.6073941114002,190780.107524293,0.0,1.0
2021-10-04,49.38,49.55,48.19,48.41,129083,47.423719786131,47.5869849210772,46.2808638415078,46.4921481337911,134407.8146705,0.0,1.0
2021-10-05,49.69,50.05,48.61,49.59,112751,47.7214385616211,48.0671764944483,46.6842247631395,47.6254002469469,117402.101840781,0.0,1.0
2021-10-06,48.61,49.45,48.29,49.38,97217,46.6842247631395,47.490946606403,46.376902156182,47.423719786131,101227.307382242,0.0,1.0
2021-10-07,49.88,50.385,48.34,49.1,150516,47.9039113595022,48.388904848607,46.4249213135191,47.1548125050432,156724.949319003,0.0,1.0
2021-10-08,50.67,51.31,49.4,50.11,255349,48.6626140454285,49.2772592593435,47.4429274490659,48.1247994832529,265882.425015667,0.0,1.0
2021-10-11,49.01,50.94,48.8,50.94,147995,47.0683780218364,48.9219174950489,46.8666975610206,48.9219174950489,154099.955316816,0.0,1.0
2021-10-12,51.04,52.91,48.61,48.6545,469102,49.0179558097231,50.8138722941311,46.6842247631395,46.7269618131696,488452.969620792,0.0,1.0
2021-10-13,48.84,50.96,48.51,50.94,70491,46.9051128868902,48.9411251579838,46.5881864484653,48.9219174950489,73398.8307053461,0.0,1.0
2021-10-14,50.65,50.75,49.06,49.41,100633,48.6434063824937,48.7394446971679,47.1163971791735,47.4525312805333,104784.221111505,0.0,1.0
2021-10-15,50.27,51.56,50.09,51.49,114668,48.2784607867316,49.5173550460291,48.105591820318,49.4501282257571,119398.180183578,0.0,1.0
2021-10-18,49.64,50.34,49.36,50.0,186347,47.673419404284,48.3456876070036,47.4045121231962,48.0191573371112,194034.017185869,0.0,1.0
2021-10-19,49.44,49.98,49.12,49.85,73214,47.4813427749356,47.9999496741764,47.1740201679781,47.8750998650999,76234.1574280575,0.0,1.0
2021-10-20,50.0,50.22,48.76,49.33,92828,48.0191573371112,48.2304416293945,46.8282822351509,47.3757006287939,96657.2563407508,0.0,1.0
2021-10-21,49.82,49.93,49.23,49.78,85199,47.8462883706976,47.9519305168393,47.2796623141197,47.8078730448279,88713.5517621367,0.0,1.0
2021-10-22,49.38,50.265,49.19,49.79,94943,47.423719786131,48.2736588709979,47.24124698825,47.8174768762954,98859.5023997059,0.0,1.0
2021-10-25,49.42,49.46,48.79,49.33,123277,47.4621351120007,47.5005504378704,46.8570937295531,47.3757006287939,128362.310832063,0.0,1.0
2021-10-26,49.16,49.88,49.1,49.41,86597,47.2124354938477,47.9039113595022,47.1548125050432,47.4525312805333,90169.2207883397,0.0,1.0
2021-10-27,48.43,49.18,48.19,48.95,92892,46.5113557967259,47.2316431567826,46.2808638415078,47.0107550330319,96723.8964106199,0.0,1.0
2021-10-28,48.86,49.2,43.6779,45.92,364113,46.9243205498251,47.2508508197174,41.9475190450922,44.100794098403,379133.058753822,0.0,1.0
2021-10-29,47.27,48.51,46.98,48.51,326053,45.3973113465049,46.5881864484653,45.1188002339497,46.5881864484653,339503.042203547,0.0,1.0
2021-11-01,46.73,47.46,45.65,47.19,240578,44.8787044472641,45.579784144386,43.8414906487825,45.3204806947656,250502.105140099,0.0,1.0
2021-11-02,48.68,48.91,46.56,46.84,237613,46.7514515834115,46.9723397071622,44.715439312318,44.9843465934058,247414.795653195,0.0,1.0
2021-11-03,49.98,50.5,48.4,48.43,125524,47.9999496741764,48.4993489104823,46.4825443023237,46.5113557967259,130702.002035123,0.0,1.0
2021-11-04,51.07,51.12,49.9128,50.4,106704,49.1043902929299,49.15246586596,47.9917292307216,48.4601776143268,110975.276293872,0.06,1.0
2021-11-05,53.25,53.34,51.44,51.44,162221,51.2004852770417,51.2870213084959,49.4601495333526,49.4601495333526,168714.577669704,0.0,1.0
2021-11-08,52.83,54.2,52.56,53.88,99698,50.796650463589,52.1139211646133,50.5370423692265,51.8062374972208,103688.831683408,0.0,1.0
2021-11-09,52.57,53.42,51.7,52.5,93507,50.5466574838325,51.363942225344,49.710142513109,50.4793516815904,97250.0108750473,0.0,1.0
2021-11-10,52.31,53.13,52.22,52.5,85214,50.2966645040761,51.0851039017695,50.2101284726219,50.4793516815904,88625.0486777062,0.0,1.0
2021-11-11,52.4,52.64,51.5,52.34,82840,50.3832005355302,50.6139632860746,49.5178402209887,50.3255098478941,86156.0193449572,0.0,1.0
2021-11-12,52.06,52.59,51.2358,52.27,62211,50.0562866389256,50.5658877130446,49.2638088930977,50.258204045652,64701.2568743256,0.0,1.0
2021-11-15,51.75,52.55,51.34,52.4,60593,49.7582180861391,50.5274272546205,49.3639983872924,50.3832005355302,63018.4896205817,0.0,1.0
2021-11-16,51.22,51.915,50.93,51.75,100076,49.2486170120202,49.9168674771384,48.9697786884457,49.7582180861391,104081.962722911,0.0,1.0
2021-11-17,50.44,50.93,49.97,50.93,71902,48.4986380727509,48.9697786884457,48.046727686268,48.9697786884457,74780.1799003031,0.0,1.0
2021-11-18,49.59,50.47,49.49,50.47,111570,47.6813533312394,48.5274834165689,47.5852021851792,48.5274834165689,116036.058405563,0.0,1.0
2021-11-19,49.19,49.73,48.98,49.02,72704,47.2967487469987,47.8159649357236,47.0948313402723,47.1332917986964,75614.2833227398,0.0,1.0
2021-11-22,50.55,50.91,49.27,49.49,91785,48.604404333417,48.9505484592337,47.3736696638468,47.5852021851792,95459.08058398,0.0,1.0
2021-11-23,50.73,51.08,50.275,50.38,68415,48.7774763963253,49.114005407536,48.3399886817516,48.4409473851148,71153.5980623522,0.0,1.0
2021-11-24,50.46,50.73,49.77,50.18,54979,48.5178683019629,48.7774763963253,47.8544253941477,48.2486450929944,57179.7656635249,0.0,1.0
2021-11-26,47.64,49.26,46.503,48.76,63939,45.806405983066,47.3640545492408,44.7131674523619,46.88329881894,66498.4273406232,0.0,1.0
2021-11-29,46.43,48.42,46.325,48.42,76448,44.6429771157379,46.5563849223354,44.5420184123748,46.5563849223354,79508.1526663845,0.0,1.0
2021-11-30,44.42,45.81,44.1,45.75,107309,42.7103390799285,44.0468400101649,42.4026554125359,43.9891493225288,111604.493962917,0.0,1.0
2021-12-01,43.28,45.865,43.19,45.62,140458,41.6142160148425,44.099723140498,41.5276799833884,43.8641528326506,146080.422080565,0.0,1.0
2021-12-02,44.88,45.05,42.99,43.8,76536,43.1526343518053,43.3160913001076,41.335377691268,42.1142019743554,79599.6752364274,0.0,1.0
2021-12-03,44.57,45.8699,43.55,45.0,85839,42.8545657990188,44.1044345466549,41.873824109205,43.2680157270775,89275.0669308519,0.0,1.0
2021-12-06,45.99,46.26,45.07,45.27,100871,44.2199120730732,44.4795201674357,43.3353215293196,43.52762382144,104908.785940912,0.0,1.0
2021-12-07,46.89,47.5,46.76,47.14,73378,45.0852723876147,45.6717943785818,44.9602758977365,45.3256502527652,76315.2630069323,0.0,1.0
2021-12-08,47.26,47.35,46.23,46.95,51598,45.4410316280374,45.5275676594915,44.4506748236176,45.1429630752508,53663.4269213073,0.0,1.0
2021-12-09,46.89,47.19,46.8,46.89,69308,45.0852723876147,45.3737258257953,44.9987363561606,45.0852723876147,72082.3441424469,0.0,1.0
2021-12-10,46.31,47.43,46.01,47.43,61109,44.5275957404657,45.6044885763397,44.2391423022852,45.6044885763397,63555.144690379,0.0,1.0
2021-12-13,45.36,46.37,45.26,46.02,70470,43.6141598528941,44.5852864281018,43.5180087068339,44.2487574168912,73290.8580786955,0.0,1.0
2021-12-14,44.63,46.1227,44.53,45.35,97545,42.9122564866549,44.347504643895,42.8161053405947,43.6045447382881,101449.648804972,0.0,1.0
2021-12-15,44.89,45.0,43.66,44.86,96083,43.1622494664113,43.2680157270775,41.9795903698712,43.1334041225932,99929.1261072129,0.0,1.0
2021-12-16,44.2,46.12,43.9,45.56,99390,42.4988065585961,44.3449085629514,42.2103531204156,43.8064621450145,103368.502688258,0.0,1.0
2021-12-17,44.17,44.92,43.3,43.75,199126,42.4699612147781,43.1910948102294,41.6334462440546,42.0661264013253,207096.855481457,0.0,1.0
2021-12-20,42.75,43.7,41.75,43.7,123719,41.1046149407236,42.0180508282953,40.1431034801219,42.0180508282953,128671.373217513,0.0,1.0
2021-12-21,44.43,44.8,42.64,43.1,95300,42.7199541945345,43.0757134349571,40.9988486800574,41.4411439519342,99114.7832396719,0.0,1.0
2021-12-22,44.75,45.2,44.49,44.49,61616,43.0276378619271,43.4603180191978,42.7776448821706,42.7776448821706,64082.4394973307,0.0,1.0
2021-12-23,45.32,45.71,44.55,45.14,47174,43.57569939447,43.9506888641047,42.8353355698067,43.4026273315617,49062.3377182402,0.0,1.0
2021-12-27,45.53,45.8206,44.41,45.31,53055,43.7776168011964,44.0570320316473,42.7007239653225,43.566084279864,55178.7494730409,0.0,1.0
2021-12-28,45.7,46.31,45.28,45.54,51623,43.9410737494987,44.5275957404657,43.537238936046,43.7872319158024,53689.4276514332,0.0,1.0
2021-12-29,45.84,46.35,44.98,45.87,53919,44.0756853539829,44.5660561988898,43.2487854978654,44.104530697801,56077.3347061896,0.0,1.0
2021-12-30,46.13,46.56,45.07,45.81,63582,44.3545236775574,44.7679736056162,43.3353215293196,44.0468400101649,66127.1369144263,0.0,1.0
2021-12-31,46.26,46.64,45.85,45.85,43408,44.4795201674357,44.8448945224643,44.085300468589,44.085300468589,45145.5877320847,0.0,1.0
2022-01-03,46.27,47.4,46.01,46.26,57562,44.4891352820417,45.5756432325216,44.2391423022852,44.4795201674357,59866.1611001258,0.0,1.0
2022-01-04,47.97,48.23,46.5,46.5,66138,46.1237047650646,46.373697744821,44.7102829179801,44.7102829179801,68785.4515624913,0.0,1.0
2022-01-05,48.56,49.19,48.06,48.16,214773,46.6909965268196,47.2967487469987,46.2102407965188,46.3063919425789,223370.192452613,0.0,1.0
2022-01-06,49.49,50.18,48.63,48.64,134809,47.5852021851792,48.2486450929944,46.7583023290617,46.7679174436678,140205.297101332,0.0,1.0
2022-01-07,49.0,49.87,48.61,49.26,151803,47.1140615694844,47.9505765402079,46.7390720998497,47.3640545492408,157879.553411667,0.0,1.0
2022-01-10,48.14,48.8,47.6,48.76,146355,46.2871617133669,46.921759277364,45.767945524642,46.88329881894,152213.474302646,0.0,1.0
2022-01-11,48.76,49.11,47.48,48.36,92883,46.88329881894,47.2198278301506,45.6525641493698,46.4986942346993,96601.0326511064,0.0,1.0
2022-01-12,49.05,49.2461,48.23,48.89,105498,47.1621371425145,47.3506895399385,46.373697744821,47.0082953088182,109721.001072601,0.0,1.0
2022-01-13,48.86,49.62,48.64,49.2,86336,46.9794499650001,47.7101986750574,46.7679174436678,47.3063638616047,89791.9614457536,0.0,1.0
2022-01-14,49.53,49.6,48.29,48.44,76322,47.6236626436033,47.6909684458454,46.4313884324572,46.5756151515474,79377.1089865502,0.0,1.0
2022-01-18,48.31,49.55,47.73,49.1,79087,46.4506186616692,47.6428928728153,45.8929420145202,47.2102127155446,82252.7897384673,0.0,1.0
2022-01-19,47.93,48.705,47.4,48.29,97859,46.0852443066405,46.8304156886069,45.5756432325216,46.4313884324572,101776.217975352,0.0,1.0
2022-01-20,47.0,48.8231,46.66,48.08,152858,45.1910386482809,46.9439701921039,44.8641247516763,46.2294710257308,158976.784222978,0.0,1.0
2022-01-21,46.7,47.21,46.15,46.56,184120,44.9025852101004,45.3929560550073,44.3737539067695,44.7679736056162,191490.177230728,0.0,1.0
2022-01-24,46.5,46.77,45.265,46.28,149735,44.7102829179801,44.9698910123425,43.5228162641369,44.4987503966477,155728.773015659,0.0,1.0
2022-01-25,46.23,46.78,44.58,46.1,141122,44.4506748236176,44.9795061269486,42.8641809136248,44.3256783337394,146771.001472707,0.0,1.0
2022-01-26,45.1,47.6744,44.78,46.43,133913,43.3641668731377,45.8394819773107,43.0564832057451,44.6429771157379,139273.430933622,0.0,1.0
2022-01-27,42.84,48.78,42.52,48.18,186816,41.1911509721778,46.902529048152,40.8834673047852,46.325622171791,194294.095967498,0.0,1.0
2022-01-28,43.07,43.29,41.01,42.99,132582,41.4122986081162,41.6238311294485,39.4315849992766,41.335377691268,137889.152061723,0.0,1.0
2022-01-31,43.28,43.57,42.14,42.64,185547,41.6142160148425,41.893054338417,40.5180929497566,40.9988486800574,192974.298906311,0.0,1.0
2022-02-01,44.04,44.19,42.97,43.18,133303,42.3449647248998,42.4891914439901,41.316147462056,41.5180648687824,138639.013118552,0.0,1.0
2022-02-02,43.89,44.86,43.08,43.81,91961,42.2007380058096,43.1334041225932,41.4219137227222,42.1238170889614,95642.1257240657,0.0,1.0
2022-02-03,43.62,44.2336,43.32,43.58,88760,41.9411299114471,42.5311133436723,41.6526764732666,41.902669453023,92312.9922387542,0.0,1.0
2022-02-04,44.13,44.26,42.51,43.66,157975,42.431500756354,42.5564972462322,40.8738521901792,41.9795903698712,164298.613665133,0.0,1.0
2022-02-07,44.18,45.66,43.7948,44.1,83583,42.4795763293841,43.9026132910746,42.1092021147603,42.4026554125359,86928.7610442969,0.0,1.0
2022-02-08,46.15,46.19,43.6501,44.26,153705,44.3737539067695,44.4122143651935,41.9700714064112,42.5564972462322,159857.688959641,0.0,1.0
2022-02-09,45.65,46.59,45.51,46.15,97170,43.8929981764686,44.7968189494342,43.7583865719844,44.3737539067695,101059.637853084,0.0,1.0
2022-02-10,44.44,45.8,44.16,45.05,109804,42.7872599967766,44.0966810947878,42.5176733001273,43.3745738716199,114045.390155098,0.06,1.0
2022-02-11,44.29,45.05,43.84,44.44,74970,42.642838552143,43.3745738716199,42.2095742182423,42.7872599967766,77865.8600772986,0.0,1.0
2022-02-14,44.39,45.2575,43.71,44.39,110660,42.7391195152321,43.5743568700297,42.0844089662265,42.7391195152321,114934.454797304,0.0,1.0
2022-02-15,44.74,45.66,44.66,44.75,109888,43.0761028860438,43.9618877464631,42.9990781155726,43.0857309823527,114132.634816249,0.0,1.0
2022-02-16,45.43,45.76,44.75,44.78,96193,43.7404415313583,44.0581687095522,43.0857309823527,43.1146152712794,99908.6391678748,0.0,1.0
2022-02-17,44.99,45.47,44.7,44.97,50201,43.3168052937664,43.7789539165939,43.0375905008082,43.2975491011486,52140.1099338464,0.0,1.0
2022-02-18,44.16,45.435,44.1,44.85,70508,42.5176733001273,43.7452555795127,42.4599047222738,43.1820119454418,73231.5067671089,0.0,1.0
2022-02-22,44.43,44.88,43.975,44.26,107138,42.7776319004677,43.2108962343685,42.3395535184125,42.6139542632163,111276.410790471,0.0,1.0
2022-02-23,44.01,44.985,43.94,44.78,124429,42.3732518554937,43.311991245612,42.3058551813313,43.1146152712794,129235.308837644,0.0,1.0
2022-02-24,43.52,43.6,42.59,43.3,113850,41.9014751363573,41.9784999068286,41.0060621796291,41.6896570175614,118247.674667206,0.0,1.0
2022-02-25,44.99,45.51,42.82,43.53,171274,43.3168052937664,43.8174663018295,41.2275083947339,41.9111032326662,177889.786833123,0.0,1.0
2022-02-28,45.64,45.795,44.71,44.71,168502,43.9426315538453,44.0918670466333,43.0472185971171,43.0472185971171,175010.713015139,0.0,1.0
2022-03-01,44.5,46.1,43.77,45.45,259615,42.8450285746301,44.385523984055,42.14217754408,43.7596977239761,269643.127437213,0.0,1.0
2022-03-02,45.85,46.1,44.2427,44.97,110192,44.1448215763323,44.385523984055,42.5972976566019,43.2975491011486,114448.377399462,0.0,1.0
2022-03-03,46.75,47.18,45.82,46.505,183581,45.0113502441338,45.4253583854168,44.1159372874056,44.7754618845656,190672.168318668,0.0,1.0
2022-03-04,44.69,46.7,44.293,46.22,119297,43.0279624044993,44.9632097625893,42.6457269810357,44.5010611397618,123905.075492083,0.0,1.0
2022-03-07,43.04,44.71,42.87,44.71,90321,41.4393265135298,43.0472185971171,41.2756488762784,43.0472185971171,93809.8219026502,0.0,1.0
2022-03-08,43.39,44.53,42.83,43.41,93521,41.7763098843415,42.8739128635568,41.2371364910428,41.7955660769593,97133.4280417372,0.0,1.0
2022-03-09,43.49,44.43,43.35,44.23,122103,41.8725908474306,42.7776319004677,41.7377974991059,42.5850699742896,126819.462625295,0.0,1.0
2022-03-10,42.93,43.06,42.03,42.72,81333,41.3334174541319,41.4585827061477,40.4668887863304,41.1312274316449,84474.6431594893,0.0,1.0
2022-03-11,42.47,43.56,42.31,43.19,66376,40.8905250239222,41.9399875215929,40.7364754829797,41.5837479581634,68939.9003400129,0.0,1.0
2022-03-14,42.01,42.94,41.8,42.8,60920,40.4476325937126,41.3430455504408,40.2454425712255,41.2082522021161,63273.1518728694,0.0,1.0
2022-03-15,42.0,42.635,41.55,41.96,107715,40.4380044974037,41.0493886130192,40.0047401635029,40.399492112168,111875.698522425,0.0,1.0
2022-03-16,43.3,43.369,41.64,42.43,85871,41.6896570175614,41.7560908820928,40.0913930302831,40.8520126386866,89187.9321154821,0.0,1.0
2022-03-17,44.05,44.09,42.87,43.09,81468,42.4117642407293,42.4502766259649,41.2756488762784,41.4874669950744,84614.8577934821,0.0,1.0
2022-03-18,44.02,44.16,42.345,43.73,154532,42.3828799518026,42.5176733001273,40.7701738200609,42.1036651588443,160501.094964187,0.0,1.0
2022-03-21,43.36,44.12,42.805,43.96,124311,41.7474255954148,42.4791609148917,41.2130662502706,42.3251113739492,129112.750861265,0.0,1.0
2022-03-22,44.97,45.2,44.03,44.03,97309,43.2975491011486,43.5189953162535,42.3925080481115,42.3925080481115,101067.746808881,0.0,1.0
2022-03-23,44.63,44.975,44.08,44.58,81988,42.9701938266458,43.3023631493031,42.440648529656,42.9220533451013,85154.9437910838,0.0,1.0
2022-03-24,45.2,45.25,44.41,45.03,56779,43.5189953162535,43.567135797798,42.7583757078499,43.3553176790021,58972.1978035071,0.0,1.0
2022-03-25,46.51,46.54,44.95,45.52,107249,44.7802759327201,44.8091602216468,43.2782929085308,43.8270943981384,111391.69837842,0.0,1.0
2022-03-28,44.33,46.14,43.88,46.14,79576,42.6813509373787,44.4240363692906,42.2480866034779,44.4240363692906,82649.7756637468,0.0,1.0
2022-03-29,45.23,45.5799,44.65,44.65,146890,43.5478796051802,43.8847666950288,42.9894500192636,42.9894500192636,152563.90805328,0.0,1.0
2022-03-30,43.27,45.36,43.16,45.36,98510,41.6607727286347,43.6730448571959,41.5548636692367,43.6730448571959,102315.137737957,0.0,1.0
2022-03-31,42.4,43.24,42.22,43.22,160833,40.8231283497599,41.631888439708,40.6498226161996,41.6126322470901,167045.483177433,0.0,1.0
2022-04-01,42.07,42.84,41.6,42.62,118223,40.505401171566,41.2467645873517,40.0528806450474,41.0349464685558,122789.590181652,0.0,1.0
2022-04-04,43.25,43.45,41.82,42.07,191100,41.6415165360169,41.834078462195,40.2646987638434,40.505401171566,198481.604118604,0.0,1.0
2022-04-05,41.09,43.32,41.05,43.32,70181,39.5618477332932,41.7089132101792,39.5233353480576,41.7089132101792,72891.8757647711,0.0,1.0
2022-04-06,39.42,40.81,39.42,40.285,111076,37.953955649706,39.2922610366439,37.953955649706,38.7867859804263,115366.523595385,0.0,1.0
2022-04-07,38.45,39.6149,38.2,39.57,237163,37.0200303077422,38.1416072467666,36.7793279000195,38.0983770943396,246323.875863843,0.0,1.0
2022-04-08,37.64,38.6,37.63,38.59,131477,36.2401545067208,37.1644517523757,36.2305264104119,37.1548236560668,136555.551358983,0.0,1.0
2022-04-11,37.07,38.15,37.07,37.37,94603,35.6913530171132,36.731187418475,35.6913530171132,35.9801959063803,98257.2223675159,0.0,1.0
2022-04-12,37.01,38.04,36.78,37.56,91095,35.6335844392597,36.625278359077,35.4121382241549,36.1631297362496,94613.7191375419,0.0,1.0
2022-04-13,37.99,38.12,36.28,37.01,137601,36.5771378775325,36.7023031295483,34.9307334087096,35.6335844392597,142916.102607661,0.0,1.0
2022-04-14,37.93,38.69,37.76,38.26,66750,36.5193692996791,37.2511046191559,36.3556916624277,36.8370964778729,69328.3468075186,0.0,1.0
2022-04-18,37.8,38.348,37.55,37.8,67938,36.3942040476633,36.9218237253913,36.1535016399407,36.3942040476633,70562.2355866547,0.0,1.0
2022-04-19,39.29,39.405,37.85,37.85,84777,37.8287903976902,37.9395135052426,36.4423445292078,36.4423445292078,88051.6742666819,0.0,1.0
2022-04-20,39.39,40.37,39.33,39.59,109949,37.9250713607793,38.868624799052,37.8673027829259,38.1176332869574,114195.991058275,0.0,1.0
2022-04-21,38.94,40.565,38.67,39.85,82280,37.4918070268785,39.0563726770757,37.2318484265381,38.3679637909889,85458.2228512755,0.0,1.0
2022-04-22,38.09,39.3,37.755,38.67,70980,36.6734188406216,37.8384184939991,36.3508776142732,37.2318484265381,73721.7386726243,0.0,1.0
2022-04-25,37.76,37.9,36.82,37.57,144659,36.3556916624277,36.4904850107523,35.4506506093905,36.1727578325585,150246.731398185,0.0,1.0
2022-04-26,36.32,37.76,36.16,37.41,80459,34.9692457939453,36.3556916624277,34.8151962530028,36.018708291616,83566.8832327511,0.0,1.0
2022-04-27,35.91,36.7825,35.78,36.21,103660,34.5744938452801,35.4145452482321,34.4493285932644,34.8633367345473,107664.066368051,0.0,1.0
2022-04-28,36.31,36.5371,35.51,36.26,77314,34.9596176976364,35.1782717648116,34.1893699929239,34.9114772160918,80300.4015741796,0.0,1.0
2022-04-29,35.45,36.49,35.39,36.02,189443,34.1316014150705,35.1329234311967,34.073832837217,34.6804029046781,196760.599314708,0.0,1.0
2022-05-02,35.89,36.58,35.07,35.73,94811,34.5552376526623,35.2195762979768,33.7657337553321,34.4011881117198,98473.2567665566,0.0,1.0
2022-05-03,36.17,36.62,35.335,35.81,86790,34.8248243493117,35.2580886832124,34.0208783075181,34.4782128821911,90142.4302535512,0.0,1.0
2022-05-04,37.35,37.38,34.7,36.51,143885,35.9609397137625,35.9898240026893,33.4094941919025,35.1521796238145,149442.834163293,0.0,1.0
2022-05-05,35.35,37.16,34.87,36.97,162525,34.1027171261438,35.8488534202971,33.6396533575285,35.6655573452202,168469.237473033,0.07,1.0
2022-05-06,34.84,35.915,34.35,35.27,84984,33.6107118719901,34.6477817704513,33.1380009415287,34.0255398313745,88092.2299794386,0.0,1.0
2022-05-09,34.43,35.815,33.85,34.21,125628,33.2151782362979,34.5513101519898,32.6556428492211,33.0029406756825,130222.755669972,0.0,1.0
2022-05-10,33.85,35.355,33.23,34.95,86185,32.6556428492211,34.1075407070668,32.0575188147597,33.7168306522977,89337.1557090503,0.0,1.0
2022-05-11,33.09,34.725,32.83,33.765,86107,31.9224585489136,33.4997695107593,31.6716323409137,32.5736419735288,89256.3029139549,0.0,1.0
2022-05-12,33.4,33.47,32.455,33.21,111379,32.2215205661443,32.2890506990674,31.309863771683,32.0382244910674,115452.608524898,0.0,1.0
2022-05-13,33.31,34.05,33.12,33.9,120162,32.134696109529,32.8485860861441,31.9514000344521,32.7038786584519,124556.84056751,0.0,1.0
2022-05-16,33.03,33.6,32.64,33.31,122368,31.8645755778367,32.4144638030673,31.4883362658368,32.134696109529,126843.523464699,0.0,1.0
2022-05-17,34.51,34.81,33.385,33.75,231001,33.2923555310671,33.5817703864516,32.2070498233751,32.5591712307596,239449.698972516,0.0,1.0
2022-05-18,33.46,34.85,33.13,33.95,123692,32.2794035372212,33.6203590338362,31.9610471962982,32.7521144676826,128215.94783273,0.0,1.0
2022-05-19,34.04,34.53,33.19,33.19,179945,32.838938924298,33.3116498547594,32.0189301673751,32.0189301673751,186526.361711029,0.0,1.0
2022-05-20,32.81,34.29,32.3357,34.29,115118,31.6523380172214,33.0801179704517,31.1947731308585,33.0801179704517,119328.359818001,0.0,1.0
2022-05-23,33.03,33.37,32.79,33.36,141894,31.8645755778367,32.1925790806059,31.6330436935291,32.1829319187597,147083.673170273,0.0,1.0
2022-05-24,32.91,33.62,31.77,32.91,210138,31.7488096356829,32.4337581267596,30.6490331852217,31.7488096356829,217823.649433062,0.0,1.0
2022-05-25,31.68,33.92,31.49,32.22,381268,30.5622087286063,32.7231729821442,30.3789126535295,31.0831554682985,395212.608724003,0.0,1.0
2022-05-26,30.45,31.76,30.13,30.9,385377,29.3756078215298,30.6393860233755,29.0668986424529,29.8097301046066,399471.892506662,0.0,1.0
2022-05-27,33.67,34.5,30.84,30.84,315172,32.4819939359904,33.2827083692209,29.7518471335297,29.7518471335297,326699.194049229,0.0,1.0
2022-05-31,33.75,34.56,32.88,33.24,249991,32.5591712307596,33.3405913402978,31.7198681501445,32.0671659766059,259134.244855383,0.0,1.0
2022-06-01,34.46,34.6,33.42,34.13,168139,33.2441197218363,33.3791799876824,32.2408148898366,32.9257633809133,174288.565571318,0.0,1.0
2022-06-02,35.81,35.95,34.19,34.62,144710,34.5464865710667,34.6815468369128,32.9836463519902,33.3984743113747,150002.66638808,0.0,1.0
2022-06-03,34.87,35.9,34.4986,35.78,117473,33.6396533575285,34.6333110276821,33.2813577665625,34.5175450855282,121769.492285308,0.0,1.0
2022-06-06,34.28,35.24,34.03,35.03,125809,33.0704708086056,33.9965983458361,32.8292917624518,33.7940079470669,130410.375617566,0.0,1.0
2022-06-07,34.32,34.84,33.66,34.06,158583,33.1090594559902,33.6107118719901,32.4723467741442,32.8582332479903,164383.061597822,0.0,1.0
2022-06-08,33.99,34.58,33.74,34.27,140390,32.7907031150672,33.3598856639901,32.5495240689134,33.0608236467594,145524.665428944,0.0,1.0
2022-06-09,33.74,34.46,33.51,33.76,126366,32.5495240689134,33.2441197218363,32.327639346452,32.5688183926057,130987.747500492,0.0,1.0
2022-06-10,32.86,33.89,32.4,33.25,118400,31.7005738264522,32.6942314966057,31.2568043815292,32.076813138452,122730.396657789,0.0,1.0
2022-06-13,30.65,32.72,30.405,31.98,111189,29.5685510584528,31.565513560606,29.3321955932221,30.8516235839909,115255.659408639,0.0,1.0
2022-06-14,30.6,30.81,29.78,30.81,84362,29.520315249222,29.7229056479912,28.7292479778377,29.7229056479912,87447.480767267,0.0,1.0
2022-06-15,30.7,31.28,30.33,30.9,144405,29.6167868676835,30.1763222547603,29.259841879376,29.8097301046066,149686.511227771,0.0,1.0
2022-06-16,28.99,30.09,28.61,29.95,146823,27.9671221919917,29.0283099950683,27.600530041838,28.8932497292222,152192.947875731,0.0,1.0
2022-06-17,28.82,29.88,28.79,29.35,289853,27.8031204406072,28.8257195962992,27.7741789550687,28.3144200184532,300454.169446369,0.0,1.0
2022-06-21,28.37,29.51,28.36,29.27,209953,27.3689981575304,28.4687746079916,27.3593509956842,28.2372427236839,217631.883188283,0.0,1.0
2022-06-22,28.08,28.4762,27.18,27.92,278499,27.089230463992,27.4714510163365,26.2209858978384,26.9348758744536,288684.904888493,0.0,1.0
2022-06-23,28.04,28.94,27.67,28.32,162240,27.0506418166074,27.918886382761,26.6936968282998,27.3207623482996,168173.813798646,0.0,1.0
2022-06-24,30.69,30.8,28.26,28.26,375165,29.6071397058374,29.7132584861451,27.2628793772227,27.2628793772227,388886.395794928,0.0,1.0
2022-06-27,30.64,31.15,29.345,30.99,165780,29.5589038966066,30.0509091507603,28.3095964375301,29.8965545612219,171843.286806827,0.0,1.0
2022-06-28,28.7,31.02,28.67,30.76,105288,27.6873544984533,29.9254960467604,27.6584130129149,29.6746698387604,109138.834487376,0.0,1.0
2022-06-29,28.38,28.7,27.89,28.7,105668,27.3786453193765,27.6873544984533,26.9059343889151,27.6873544984533,109532.732719892,0.0,1.0
2022-06-30,28.37,28.66,27.56,27.83,122064,27.3689981575304,27.6487658510687,26.5875780479921,26.8480514178382,126528.404878685,0.0,1.0
2022-07-01,28.79,29.39,28.0,28.15,126866,27.7741789550687,28.3530086658378,27.0120531692228,27.156760596915,131506.034648539,0.0,1.0
2022-07-05,28.41,28.51,27.41,28.14,105535,27.407586804915,27.5040584233765,26.4428706202999,27.1471134350689,109394.868338511,0.0,1.0
2022-07-06,27.82,28.56,27.55,28.31,106798,26.8384042559921,27.5522942326072,26.577930886146,27.3111151864535,110704.061674481,0.0,1.0
2022-07-07,28.59,28.86,27.92,28.17,98636,27.5812357181457,27.8417090879918,26.9348758744536,27.1760549206073,102243.542269744,0.0,1.0
2022-07-08,28.44,30.181,27.39,28.43,89386,27.4365282904534,29.1160991678683,26.4235762966076,27.4268811286073,92655.2300308542,0.0,1.0
2022-07-11,27.79,28.9678,27.38,28.22,82444,26.8094627704536,27.9457054926933,26.4139291347614,27.2242907298381,85459.3312673544,0.0,1.0
2022-07-12,27.97,28.835,27.59,27.59,88546,26.9831116836843,27.8175911833764,26.6165195335306,26.6165195335306,91784.5076221334,0.0,1.0
2022-07-13,27.33,28.065,27.22,27.45,49732,26.3656933255307,27.0747597212228,26.259574545223,26.4814592676845,51550.9128934557,0.0,1.0
2022-07-14,27.82,27.9,26.42,26.94,119921,26.8384042559921,26.9155815507613,25.4878015975309,25.9894540135308,124307.026162151,0.0,1.0
2022-07-15,28.73,29.08,28.27,28.52,157959,27.7162959839918,28.0539466486071,27.2725265390688,27.5137055852226,163736.239237058,0.0,1.0
2022-07-18,29.07,29.49,28.9017,28.91,108567,28.0442994867609,28.4494802842993,27.8819377528902,27.8899448972225,112537.761604275,0.0,1.0
2022-07-19,29.94,30.305,29.49,29.49,91705,28.8836025673761,29.2357239747606,28.4494802842993,28.4494802842993,95059.0458235011,0.0,1.0
2022-07-20,30.83,30.97,29.97,29.97,90824,29.7421999716835,29.8772602375296,28.9125440529145,28.9125440529145,94145.8238686405,0.0,1.0
2022-07-21,31.12,31.12,30.23,30.51,78457,30.0219676652219,30.0219676652219,29.1633702609144,29.4334907926067,81326.5095488189,0.0,1.0
2022-07-22,30.76,31.2606,30.56,30.98,93178,29.6746698387604,30.1576067607788,29.4817266018374,29.8869073993758,96585.9197616511,0.0,1.0
2022-07-25,31.06,31.285,30.75,30.75,207261,29.964084694145,30.1811458356834,29.6650226769143,29.6650226769143,214841.425183193,0.0,1.0
2022-07-26,31.28,31.38,30.67,31.02,82076,30.1763222547603,30.2727938732218,29.5878453821451,29.9254960467604,85077.871926391,0.0,1.0
2022-07-27,32.07,32.35,31.47,31.47,65617,30.9384480406062,31.2085685722985,30.3596183298372,30.3596183298372,68016.8955869439,0.0,1.0
2022-07-28,32.07,33.24,31.815,32.07,67932,30.9384480406062,32.0671659766059,30.6924454135294,30.9384480406062,70416.5650824066,0.0,1.0
2022-07-29,33.1,33.2,31.84,31.84,161799,31.9321057107598,32.0285773292213,30.7165633181448,30.7165633181448,167716.684534068,0.0,1.0
2022-08-01,32.7,33.26,32.11,32.67,84585,31.5462192369137,32.0864603002982,30.9770366879908,31.5172777513753,87678.6368352965,0.0,1.0
2022-08-02,32.61,33.01,32.2336,32.7,68708,31.4593947802984,31.8452812541444,31.0962756084093,31.5462192369137,71220.9467361771,0.0,1.0
2022-08-03,32.51,32.85,32.24,32.75,44629,31.3629231618369,31.690926664606,31.1024497919908,31.5944550461445,46261.2742604769,0.0,1.0
2022-08-04,32.44,33.265,29.7819,32.55,51434,31.3629231618369,32.1605314111746,28.7930777223647,31.4692709284152,53200.3650103091,0.07,1.0
2022-08-05,32.08,33.3934,31.7082,32.21,48071,31.0148759257622,32.2846682587079,30.6554204747274,31.1405596499003,49721.8716493093,0.0,1.0
2022-08-08,32.52,33.22,32.14,32.49,81471,31.4402669920757,32.1170255066653,31.0728837984413,31.4112630557361,84268.9065162129,0.0,1.0
2022-08-09,32.09,32.59,31.71,32.59,134041,31.0245439045421,31.5079428435346,30.6571607109077,31.5079428435346,138644.284448941,0.0,1.0
2022-08-10,32.69,33.245,32.24,32.82,103985,31.6046226313331,32.1411954536149,31.1695635862398,31.7303063554712,107556.090438173,0.0,1.0
2022-08-11,33.14,33.72,32.23,32.84,63923,32.0396816764264,32.6004244456578,31.15989560746,31.7496423130309,66118.2667603919,0.0,1.0
2022-08-12,34.06,34.11,33.14,33.14,61413,32.9291357241727,32.977475618072,32.0396816764264,32.0396816764264,63522.0674335677,0.0,1.0
2022-08-15,34.14,34.25,33.36,33.62,86127,33.0064795544116,33.1128273209899,32.2523772095832,32.5037446578593,89084.8045503536,0.0,1.0
2022-08-16,34.79,34.86,34.05,34.1,69431,33.6348981751019,33.7025740265608,32.9194677453929,32.9678076392921,71815.424486347,0.0,1.0
2022-08-17,33.44,34.28,33.37,34.26,67886,32.329721039822,33.1418312573295,32.262045188363,33.1224952997698,70217.3655381624,0.0,1.0
2022-08-18,34.3,34.41,33.34,33.34,52752,33.1611672148892,33.2675149814675,32.2330412520235,32.2330412520235,54563.6282424821,0.0,1.0
2022-08-19,33.32,34.3,33.0,33.78,77013,32.2137052944638,33.1611672148892,31.9043299735085,32.6584323183369,79657.8082696063,0.0,1.0
2022-08-22,32.3,32.99,31.32,32.82,75303,31.227571458919,31.8946619947287,30.2801095384936,31.7303063554712,77889.0828318097,0.0,1.0
2022-08-23,32.97,33.13,31.89,32.17,81715,31.875326037169,32.0300136976466,30.8311843289451,31.1018877347809,84521.2860523663,0.0,1.0
2022-08-24,33.6,33.61,32.81,33.01,98007,32.4844087002996,32.4940766790794,31.7206383766914,31.9139979522884,101372.791802414,0.0,1.0
2022-08-25,34.27,34.35,33.2,33.72,93523,33.1321632785496,33.2095071087884,32.0976895491056,32.6004244456578,96734.8006544143,0.0,1.0
2022-08-26,32.35,34.32,32.13,34.32,88300,31.2759113528182,33.1805031724489,31.0632158196615,33.1805031724489,91332.4305014251,0.0,1.0
2022-08-29,31.81,32.21,31.52,32.17,59921,30.7538404987062,31.1405596499003,30.4734691140906,31.1018877347809,61978.8286305311,0.0,1.0
2022-08-30,31.55,32.03,31.03,31.68,54901,30.5024730504301,30.966536031863,29.9997381538779,30.6281567745682,56786.4299768827,0.0,1.0
2022-08-31,30.63,32.215,30.52,31.49,89227,29.6130190026838,31.1453936392902,29.5066712361055,30.444465177751,92291.2658703359,0.0,1.0
2022-09-01,30.56,31.37,29.975,30.25,80375,29.5453431512249,30.3284494323928,28.9797663926036,29.2456358090495,83135.267288245,0.0,1.0
2022-09-02,30.06,31.03,29.74,31.03,47367,29.0619442122323,29.9997381538779,28.7525688912771,29.9997381538779,48993.6946269649,0.0,1.0
2022-09-06,29.17,30.3,28.9,30.24,44691,28.2014941008256,29.2939757029487,27.9404586737696,29.2359678302696,46225.7944681674,0.0,1.0
2022-09-07,30.25,30.365,28.87,28.91,79715,29.2456358090495,29.3568175650178,27.91145473743,27.9501266525494,82452.6013297972,0.0,1.0
2022-09-08,30.53,30.66,29.7,29.87,63432,29.5163392148853,29.6420229390234,28.7138969761577,28.8782526154151,65610.4046610011,0.0,1.0
2022-09-09,31.09,31.45,30.59,30.78,73340,30.057746026557,30.4057932626316,29.5743470875644,29.7580386843816,75858.6687766082,0.0,1.0
2022-09-12,31.55,31.94,31.26,31.26,49762,30.5024730504301,30.8795242228443,30.2221016658144,30.2221016658144,51470.9445822414,0.0,1.0
2022-09-13,29.6,31.815,28.94,30.66,70902,28.6172171883592,30.7586744880962,27.979130588889,29.6420229390234,73336.9420997965,0.0,1.0
2022-09-14,29.36,30.0,28.91,29.5,71370,28.3851856976427,29.0039363395532,27.9501266525494,28.5205374005607,73821.0143248778,0.0,1.0
2022-09-15,28.98,29.6,28.835,29.13,46052,28.0178025040084,28.6172171883592,27.8776168117006,28.1628221857062,47633.5344218757,0.0,1.0
2022-09-16,28.74,29.26,27.645,28.43,128992,27.785771013292,28.2885059098442,26.7271273368983,27.4860636711166,133421.889866816,0.0,1.0
2022-09-19,28.92,29.31,28.29,28.29,65340,27.9597946313293,28.3368458037435,27.3507119681987,27.3507119681987,67583.929886332,0.0,1.0
2022-09-20,28.11,28.91,27.595,28.55,89519,27.1766883501614,27.9501266525494,26.678787442999,27.6020794164748,92593.2938398308,0.0,1.0
2022-09-21,27.71,28.65,27.71,28.25,144501,26.7899691989673,27.6987592042733,26.7899691989673,27.3120400530793,149463.505547978,0.0,1.0
2022-09-22,27.23,27.79,26.77,27.49,88508,26.3259062175345,26.8673130292061,25.8811791936613,26.5772736658106,91547.5737125721,0.0,1.0
2022-09-23,26.64,27.25,26.2,26.72,82482,25.7554954695233,26.3452421750942,25.3301044032098,25.8328392997621,85314.6266434714,0.0,1.0
2022-09-26,25.66,26.89,25.62,26.34,124606,24.8080335490978,25.9971949390195,24.7693616339784,25.4654561061277,128885.264270222,0.0,1.0
2022-09-27,25.74,26.15,25.38,25.96,96025,24.8853773793367,25.2817645093105,24.537330143262,25.0980729124934,99322.725242348,0.0,1.0
2022-09-28,26.96,27.17,25.65,25.93,103271,26.0648707904785,26.2678983448554,24.798365570318,25.0690689761538,106817.569992216,0.0,1.0
2022-09-29,25.98,26.46,25.68,26.46,84972,25.1174088700531,25.5814718514859,24.8273695066575,25.5814718514859,87890.13912307,0.0,1.0
2022-09-30,26.16,26.545,25.98,25.98,89787,25.2914324880904,25.6636496711147,25.1174088700531,25.1174088700531,92870.4975926552,0.0,1.0
2022-10-03,27.02,27.59,26.44,26.7,61698,26.1228786631576,26.6739534536091,25.5621358939262,25.8135033422024,63816.8550065336,0.0,1.0
2022-10-04,27.46,27.83,27.32,27.43,136070,26.548269729471,26.9059849443255,26.4129180265531,26.5192657931315,140742.965099988,0.0,1.0
2022-10-05,26.58,27.02,26.15,26.86,116601,25.6974875968441,26.1228786631576,25.2817645093105,25.96819100268,120605.353668139,0.0,1.0
2022-10-06,25.67,26.895,25.63,26.58,146205,24.8177015278777,26.0020289284095,24.7790296127583,25.6974875968441,151226.024931606,0.0,1.0
2022-10-07,24.84,25.94,24.23,25.45,191047,24.0152592891501,25.0787369549337,23.4255125835791,24.605005994721,197608.005096328,0.0,1.0
2022-10-10,24.82,25.13,24.5,25.04,133594,23.9959233315904,24.2956306737657,23.6865480106351,24.2086188647471,138181.933413447,0.0,1.0
2022-10-11,24.71,25.08,24.39,24.68,144115,23.889575565012,24.2472907798665,23.5802002440568,23.8605716286724,149064.249396522,0.0,1.0
2022-10-12,24.51,24.92,24.2,24.75,124676,23.696215989415,24.0926031193889,23.3965086472396,23.9282474801314,128957.668235511,0.0,1.0
2022-10-13,25.25,25.525,23.54,23.96,213048,24.411646419124,24.6775158355699,22.7584220477694,23.1644771565232,220364.571386949,0.0,1.0
2022-10-14,25.05,26.477,24.985,25.38,146480,24.2182868435269,25.5979074154117,24.1554449814579,24.537330143262,151510.46908096,0.0,1.0
2022-10-17,25.67,26.295,25.445,25.66,175845,24.8177015278777,25.4219502016184,24.600172005331,24.8080335490978,181883.93252008,0.0,1.0
2022-10-18,26.12,26.58,25.55,26.28,145314,25.252760572971,25.6974875968441,24.7016857825195,25.4074482334486,150304.425887702,0.0,1.0
2022-10-19,25.32,26.51,25.17,25.77,192690,24.4793222705829,25.6298117453852,24.3343025888851,24.9143813156762,199307.429595918,0.0,1.0
2022-10-20,25.22,25.735,24.95,25.28,170080,24.3826424827844,24.8805433899467,24.1216070557284,24.4406503554635,175920.948807275,0.0,1.0
2022-10-21,25.39,25.91,25.16,25.49,436157,24.5469981220419,25.0497330185941,24.3246346101053,24.6436779098404,451135.661270781,0.0,1.0
2022-10-24,25.92,26.4,25.27,25.63,330122,25.059400997374,25.5234639788068,24.4309823766837,24.7790296127583,341459.168991975,0.0,1.0
2022-10-25,27.7,28.04,25.57,25.88,323759,26.7803012201875,27.1090124987024,24.7210217400792,25.0207290822546,334877.648547121,0.0,1.0
2022-10-26,27.84,29.01,27.32,27.78,142849,26.9156529231054,28.046806440348,26.4129180265531,26.8576450504263,147754.771967135,0.0,1.0
2022-10-27,27.41,28.8043,27.18,27.95,154258,26.4999298355718,27.8479361168464,26.2775663236352,27.0220006896837,159555.583967031,0.0,1.0
2022-10-28,28.13,28.57,27.065,27.52,234996,27.1960243077211,27.6214153740345,26.1663845676669,26.6062776021501,243066.317532422,0.0,1.0
2022-10-31,28.52,29.05,27.88,27.97,202120,27.5730754801353,28.0854783554674,26.9543248382248,27.0413366472434,209061.278062831,0.0,1.0
2022-11-01,29.01,29.29,28.58,28.73,201329,28.046806440348,28.3175098461838,27.6310833528144,27.7761030345121,208243.113255055,0.0,1.0
2022-11-02,28.11,29.45,28.03,28.85,230006,27.1766883501614,28.4721975066614,27.0993445199225,27.8921187798703,237904.949149612,0.0,1.0
2022-11-03,27.75,28.3,27.165,27.55,121866,26.8963169655457,27.4293971216196,26.3293135268125,26.7024696360643,125733.999355082,0.07,1.0
2022-11-04,28.75,29.2,27.895,28.23,104045,27.8655536129527,28.3017101042859,27.0368562794197,27.3615505563011,107347.364834322,0.0,1.0
2022-11-07,29.36,29.515,28.69,28.98,117503,28.456787967871,28.6070196482191,27.8073994141083,28.0884780418563,121232.518719087,0.0,1.0
2022-11-08,29.58,30.45,28.98,29.67,248617,28.6700200303006,29.5132559135447,28.0884780418563,28.7572513285672,256508.04750843,0.0,1.0
2022-11-09,28.09,29.555,27.985,29.41,102259,27.2258574256641,28.6457891141154,27.1240875776863,28.5052498002414,105504.677597126,0.0,1.0
2022-11-10,31.19,31.24,29.399,29.4,166862,30.2304910326259,30.2789528649963,28.4945881971199,28.4955574337673,172158.162246957,0.0,1.0
2022-11-11,31.37,32.18,31.2,31.33,113328,30.4049536291592,31.1900353135589,30.2401833991,30.3661841632629,116925.005160691,0.0,1.0
2022-11-14,31.17,31.58,30.57,31.24,155351,30.2111062996778,30.6084933251147,29.6295643112336,30.2789528649963,160281.805703078,0.0,1.0
2022-11-15,32.5,32.775,31.4365,31.86,166688,31.5001910407292,31.7667311187661,30.4694078662118,30.8798795863887,171978.6395262,0.0,1.0
2022-11-16,32.77,32.98,31.75,32.13,170348,31.7618849355291,31.9654246314845,30.7732635551739,31.1415734811886,175754.807100746,0.0,1.0
2022-11-17,32.64,32.66,31.6,32.1,127728,31.6358841713662,31.6552689043143,30.6278780580628,31.1124963817663,131782.057913002,0.0,1.0
2022-11-18,32.48,33.28,32.05,33.28,157487,31.480806307781,32.2561956257067,31.064034549396,32.2561956257067,162485.601861338,0.0,1.0
2022-11-21,31.23,32.69,31.04,32.4,217132,30.2692604985222,31.6843460037365,30.0851055355149,31.4032673759885,224023.720709367,0.0,1.0
2022-11-22,31.38,31.96,31.0,31.51,141083,30.4146459956333,30.9768032511294,30.0463360696186,30.5406467597962,145560.942600996,0.0,1.0
2022-11-23,31.4,32.095,31.06,31.46,78683,30.4340307285814,31.1076501985293,30.104490268463,30.4921849274258,81180.3806743137,0.0,1.0
2022-11-25,31.26,31.83,31.1842,31.2,51853,30.2983375979444,30.8508024869664,30.224869460071,30.2401833991,53498.8025253891,0.0,1.0
2022-11-28,31.12,31.5,30.88,31.02,157672,30.1626444673074,30.5309543933221,29.9300276719297,30.0657208025667,162676.473719614,0.0,1.0
2022-11-29,31.01,31.49,30.28,31.02,54402,30.0560284360927,30.521262026848,29.3484856834855,30.0657208025667,56128.707210503,0.0,1.0
2022-11-30,32.23,32.375,30.56,30.98,155962,31.2384971459293,31.3790364598033,29.6198719447595,30.0269513366705,160912.198705277,0.0,1.0
2022-12-01,32.86,33.6,31.9,32.65,166225,31.8491162337957,32.5663513528769,30.9186490522849,31.6455765378402,171500.944010622,0.0,1.0
2022-12-02,32.66,32.82,32.13,32.53,101392,31.6552689043143,31.8103467678994,31.1415734811886,31.5292681401514,104610.159212664,0.0,1.0
2022-12-05,32.31,32.82,31.94,32.43,140700,31.3160360777218,31.8103467678994,30.9574185181812,31.4323444754107,145165.786267376,0.0,1.0
2022-12-06,31.73,32.53,31.18,32.26,138936,30.7538788222257,31.5292681401514,30.2207986661519,31.2675742453515,143345.797305218,0.0,1.0
2022-12-07,31.87,32.19,30.71,31.6,86231,30.8895719528627,31.199727680033,29.7652574418705,30.6278780580628,88967.9524919837,0.0,1.0
2022-12-08,32.2,33.83,31.245,32.08,117130,31.2094200465071,32.7892757817805,30.2837990482333,31.0931116488182,120847.679783211,0.0,1.0
2022-12-09,31.87,32.47,31.64,31.86,160701,30.8895719528627,31.471113941307,30.6666475239591,30.8798795863887,165801.613496472,0.0,1.0
2022-12-12,31.72,32.11,31.26,31.89,125163,30.7441864557517,31.1221887482404,30.2983375979444,30.9089566858109,129135.645391496,0.0,1.0
2022-12-13,32.11,33.52,31.525,32.97,271852,31.1221887482404,32.4888124210844,30.5551853095073,31.9557322650105,280480.52116815,0.0,1.0
2022-12-14,31.69,32.9,31.52,32.02,85058,30.7151093563295,31.887885699692,30.5503391262703,31.0349574499738,87757.7217365348,0.0,1.0
2022-12-15,30.9,31.53,30.74,31.09,132835,29.9494124048779,30.5600314927443,29.7943345412928,30.1335673678852,137051.1529412,0.0,1.0
2022-12-16,30.89,30.99,30.13,30.48,250179,29.9397200384038,30.0366437031445,29.2031001863745,29.5423330129669,258119.625036147,0.0,1.0
2022-12-19,30.68,30.975,30.0601,30.83,144628,29.7361803424483,30.0221051534334,29.1353505447207,29.8815658395594,149218.460101479,0.0,1.0
2022-12-20,30.63,31.1,30.23,30.55,90497,29.687718510078,30.1432597343593,29.3000238511152,29.6101795782854,93369.3543698558,0.0,1.0
2022-12-21,31.39,31.64,30.5524,30.93,100567,30.4243383621073,30.6666475239591,29.6125057462392,29.9784895043001,103758.973898729,0.0,1.0
2022-12-22,31.4,31.47,30.05,31.11,155488,30.4340307285814,30.5018772938999,29.1255612545819,30.1529521008334,160423.15405218,0.0,1.0
2022-12-23,31.78,31.985,31.0,31.4,81622,30.8023406545961,31.0010341673145,30.0463360696186,30.4340307285814,84212.6638714695,0.0,1.0
2022-12-27,32.06,32.21,31.6255,31.94,80673,31.0737269158701,31.2191124129811,30.6525935925717,30.9574185181812,83233.5428255011,0.0,1.0
2022-12-28,31.86,32.28,31.51,32.05,205756,30.8798795863887,31.2869589782996,30.5406467597962,31.064034549396,212286.64903504,0.0,1.0
2022-12-29,32.68,33.02,31.85,32.19,147823,31.6746536372624,32.0041940973808,30.8701872199146,31.199727680033,152514.868680898,0.0,1.0
2022-12-30,32.47,33.34,32.21,32.32,155369,31.471113941307,32.3143498245511,31.2191124129811,31.3257284441959,160300.377019018,0.0,1.0
2023-01-03,32.63,33.17,31.706,32.77,136018,31.6261918048921,32.1495795944919,30.730617142688,31.7618849355291,140335.180643326,0.0,1.0
2023-01-04,32.63,33.3,32.55,32.9,137546,31.6261918048921,32.2755803586548,31.5486528730995,31.887885699692,141911.67901871,0.0,1.0
2023-01-05,33.03,33.25,32.0,32.57,105615,32.0138864638549,32.2271185262845,31.0155727170256,31.5680376060477,108967.196280234,0.0,1.0
2023-01-06,34.62,34.99,33.185,33.39,127672,33.5549727332321,33.9135902927727,32.164118144203,32.3628116569214,131724.280485632,0.0,1.0
2023-01-09,34.37,35.24,34.365,35.14,143695,33.3126635713804,34.1558994546245,33.3078173881433,34.0589757898838,148255.846891902,0.0,1.0
2023-01-10,35.56,35.56,33.87,34.46,156622,34.4660551817948,34.4660551817948,32.8280452476768,33.399894869647,161593.146956424,0.0,1.0
2023-01-11,35.65,35.875,35.39,35.71,86394,34.5532864800614,34.771364725728,34.3012849517355,34.6114406789058,89136.1260752215,0.0,1.0
2023-01-12,36.18,36.3,35.54,35.83,84967,35.0669819031871,35.183290300876,34.4466704488466,34.7277490765946,87663.8334170585,0.0,1.0
2023-01-13,36.32,36.45,35.95,35.95,56665,35.2026750338241,35.328675797987,34.8440574742835,34.8440574742835,58463.5343201198,0.0,1.0
2023-01-17,35.67,36.63,35.56,36.23,85094,34.5726712130095,35.5031383945203,34.4660551817948,35.1154437355575,87794.8643684157,0.0,1.0
2023-01-18,34.56,36.15,34.51,35.86,144567,33.4968185343877,35.0379048037649,33.4483567020173,34.7568261760169,149155.523975236,0.0,1.0
2023-01-19,34.38,34.49,33.815,34.37,78312,33.3223559378544,33.4289719690692,32.7747372320694,33.3126635713804,80797.6052179869,0.0,1.0
2023-01-20,34.77,34.8,34.4,34.8,70901,33.7003582303432,33.7294353297654,33.3417406708026,33.7294353297654,73151.3817494187,0.0,1.0
2023-01-23,35.01,35.18,34.56,34.68,51210,33.9329750257209,34.0977452557801,33.4968185343877,33.6131269320765,52835.3938504073,0.0,1.0
2023-01-24,34.8,34.93,34.66,34.8,109290,33.7294353297654,33.8554360939283,33.5937421991284,33.7294353297654,112758.839951397,0.0,1.0
2023-01-25,35.11,35.33,34.37,34.67,74978,34.0298986904616,34.2431307528911,33.3126635713804,33.6034345656025,77357.7848099169,0.0,1.0
2023-01-26,35.69,35.7,34.78,35.37,62704,34.5920559459577,34.6017483124317,33.7100505968172,34.2819002187874,64694.2108181203,0.0,1.0
2023-01-27,35.35,36.05,35.22,35.62,81750,34.2625154858393,34.9409811390242,34.1365147216763,34.5242093806392,84344.726562601,0.0,1.0
2023-01-30,35.21,35.78,35.09,35.18,76308,34.1268223552023,34.6792872442243,34.0105139575134,34.0977452557801,78729.9987099567,0.0,1.0
2023-01-31,35.95,36.695,35.295,35.51,302154,34.8440574742835,35.5661387766017,34.2092074702319,34.4175933494244,311744.299814021,0.0,1.0
2023-02-01,38.28,38.59,35.495,36.0,174742,37.1023788627419,37.4028422234381,34.4030547997133,34.8925193066538,180288.27166975,0.0,1.0
2023-02-02,39.23,39.85,38.245,39.0,129002,38.0231536777786,38.624080399171,37.0684555800827,37.800229248875,133096.494385672,0.0,1.0
2023-02-03,38.93,39.24,38.6,38.96,106560,37.7323826835565,38.0328460442527,37.4125345899122,37.7614597829787,109942.190367104,0.0,1.0
2023-02-06,38.2,38.72,37.96,38.72,92586,37.0248399309494,37.528842987601,36.7922231355717,37.528842987601,95524.6587587154,0.0,1.0
2023-02-07,38.04,38.13,37.31,37.95,86288,36.8697620673642,36.9569933656309,36.1622193147571,36.7825307690976,89026.7616591282,0.0,1.0
2023-02-08,37.1,37.86,37.0,37.77,57964,35.9586796188016,36.695299470831,35.8617559540609,36.6080681725643,59803.7642871512,0.0,1.0
2023-02-09,36.52,37.34,36.3,37.34,68906,35.464368928624,36.260666368971,35.2507281519456,36.260666368971,70957.0534037876,0.07,1.0
2023-02-10,36.2,36.665,35.7,36.28,113811,35.1536187080008,35.6051776223439,34.668071488277,35.2313062631566,117198.693944482,0.0,1.0
2023-02-13,36.95,37.01,35.82,36.37,82655,35.8819395375865,35.9402052039533,34.7846028210107,35.3187047627069,85115.3056205564,0.0,1.0
2023-02-14,36.81,37.6,36.23,36.74,56438,35.7459863160638,36.5131509232274,35.1827515411842,35.6780097053025,58117.9313848281,0.0,1.0
2023-02-15,37.39,37.54,36.42,36.62,67054,36.3092210909434,36.4548852568605,35.3672594846793,35.5614783725688,69049.9268414589,0.0,1.0
2023-02-16,37.17,37.62,36.67,37.0,76877,36.0955803142649,36.5325728120163,35.6100330945411,35.9304942595588,79165.3178899222,0.0,1.0
2023-02-17,38.07,38.26,37.0,37.35,100375,36.9695653097677,37.1540732532627,35.9304942595588,36.2703773133655,103362.758473938,0.0,1.0
2023-02-21,36.3,37.64,36.16,37.64,81334,35.2507281519456,36.5519947008053,35.1147749304229,36.5519947008053,83754.9847842518,0.0,1.0
2023-02-22,36.33,37.295,36.125,36.4,87433,35.279860985129,36.2169671191958,35.0807866250422,35.3478375958903,90035.5273888102,0.0,1.0
2023-02-23,36.55,38.0,35.87,36.62,62175,35.4935017618074,36.9015886990064,34.8331575429831,35.5614783725688,64025.6987110048,0.0,1.0
2023-02-24,36.62,36.63,35.59,35.91,64347,35.5614783725688,35.5711893169632,34.5612510999378,34.872001320561,66262.3503812951,0.0,1.0
2023-02-27,36.65,37.19,36.44,37.02,70654,35.5906112057522,36.1150022030539,35.3866813734682,35.9499161483478,72757.0843060286,0.0,1.0
2023-02-28,37.12,37.51,36.615,36.79,158687,36.0470255922925,36.4257524236771,35.5566229003715,35.7265644272748,163410.471272267,0.0,1.0
2023-03-01,37.14,37.395,36.78,37.13,72711,36.0664474810815,36.3140765631406,35.7168534828804,36.056736536687,74875.3128906452,0.0,1.0
2023-03-02,38.12,38.24,36.78,36.8,84556,37.0181200317401,37.1346513644738,35.7168534828804,35.7362753716693,87072.8907150416,0.0,1.0
2023-03-03,38.77,38.855,37.45,38.36,61596,37.649331417381,37.731874444734,36.3674867573102,37.2511826972075,63429.4642187864,0.0,1.0
2023-03-06,38.25,39.04,37.75,38.71,141516,37.1443623088682,37.9115269160318,36.6588150891445,37.5910657510141,145728.359932233,0.0,1.0
2023-03-07,38.15,38.61,37.58,38.19,104300,37.0472528649235,37.4939563070694,36.4937290344384,37.0860966425014,107404.589876281,0.0,1.0
2023-03-08,38.41,38.63,37.815,38.29,51291,37.2997374191798,37.5133781958583,36.7219362277086,37.1832060864461,52817.725976456,0.0,1.0
2023-03-09,38.04,38.75,37.86,38.5,93679,36.9404324765843,37.629909528592,36.7656354774837,37.3871359187301,96467.4455898385,0.0,1.0
2023-03-10,36.76,38.12,36.35,37.66,109234,35.6974315940914,37.0181200317401,35.2992828739179,36.5714165895942,112485.455134667,0.0,1.0
2023-03-13,36.11,36.58,35.55,35.95,89723,35.0662202084505,35.5226345949909,34.5224073223599,34.9108450981389,92393.6914426616,0.0,1.0
2023-03-14,37.04,37.74,36.01,37.19,117072,35.9693380371367,36.64910414475,34.9691107645058,36.1150022030539,120556.760747805,0.0,1.0
2023-03-15,35.54,35.92,34.92,35.92,132446,34.5126963779654,34.8817122649555,33.910617825508,34.8817122649555,136388.382653442,0.0,1.0
2023-03-16,35.91,36.57,34.8,34.92,200021,34.872001320561,35.5129236505964,33.7940864927742,33.910617825508,205974.817561301,0.0,1.0
2023-03-17,35.0,35.83,34.81,35.54,188108,33.9883053806638,34.7943137654052,33.8037974371687,34.5126963779654,193707.215651462,0.0,1.0
2023-03-20,35.17,35.67,34.92,35.46,179728,34.1533914353698,34.6389386550936,33.910617825508,34.4350088228096,185077.776886715,0.0,1.0
2023-03-21,35.89,36.27,35.645,35.85,147528,34.8525794317721,35.2215953187621,34.6146612941074,34.8137356541942,151919.312898064,0.0,1.0
2023-03-22,35.05,36.015,35.04,35.84,131604,34.0368601026361,34.973966236703,34.0271491582417,34.8040247097997,135521.319713117,0.0,1.0
2023-03-23,34.78,35.48,34.4,35.26,129720,33.7746646039853,34.4544307115986,33.4056487169952,34.2407899349201,133581.240639993,0.0,1.0
2023-03-24,35.21,35.41,32.88,34.28,125448,34.1922352129477,34.3864541008372,31.929585169035,33.2891173842615,129182.080448703,0.0,1.0
2023-03-27,35.6,36.15,35.2,35.74,96801,34.5709620443323,35.1050639860284,34.1825242685533,34.7069152658549,99682.3749243904,0.0,1.0
2023-03-28,35.78,36.075,35.24,35.42,94487,34.7457590434328,35.0322319030699,34.2213680461312,34.3961650452317,97299.4964874421,0.0,1.0
2023-03-29,36.66,36.94,35.025,36.02,137926,35.6003221501467,35.872228593192,34.0125827416499,34.9788217089002,142031.500127286,0.0,1.0
2023-03-30,36.35,37.21,36.065,36.92,74594,35.2992828739179,36.1344240918428,35.0225209586754,35.852806704403,76814.3621978077,0.0,1.0
2023-03-31,37.16,37.23,36.53,36.56,121907,36.0858693698704,36.1538459806318,35.4740798730185,35.5032127062019,125535.679175914,0.0,1.0
2023-04-03,37.04,37.38,36.84,37.16,67729,35.9693380371367,36.2995101465489,35.7751191492472,36.0858693698704,69745.0188660659,0.0,1.0
2023-04-04,35.39,37.02,34.94,37.02,114729,34.3670322120483,35.9499161483478,33.9300397142969,35.9499161483478,118144.019097947,0.0,1.0
2023-04-05,34.35,35.32,34.19,35.29,75119,33.3570939950229,34.299055601287,33.2017188847112,34.2699227681035,77354.9893280573,0.0,1.0
2023-04-06,33.8,34.57,33.72,34.43,101813,32.8229920533267,33.5707347717013,32.7453044981709,33.4347815501787,104843.561927841,0.0,1.0
2023-04-10,34.46,34.65,33.32,33.75,81870,33.4639143833621,33.6484223268571,32.3568667223919,32.7744373313543,84306.9393400878,0.0,1.0
2023-04-11,34.5,35.03,34.38,34.66,51680,33.50275816094,34.0174382138472,33.3862268282063,33.6581332712516,53218.3049358219,0.0,1.0
2023-04-12,35.23,35.38,34.55,34.99,63678,34.2116571017367,34.3573212676538,33.5513128829124,33.9785944362693,65573.4369524626,0.0,1.0
2023-04-13,35.45,35.895,34.87,35.51,66256,34.4252978784152,34.8574349039693,33.8620631035356,34.483563544782,68228.1736034793,0.0,1.0
2023-04-14,35.49,36.05,35.25,35.5,61066,34.4641416559931,35.0079545420837,34.2310789905256,34.4738526003875,62883.6882587248,0.0,1.0
2023-04-17,35.57,35.88,35.42,35.7,57897,34.5418292111489,34.8428684873776,34.3961650452317,34.668071488277,59620.3599239411,0.0,1.0
2023-04-18,35.12,35.81,34.947,35.81,92647,34.1048367133975,34.7748918766163,33.936837375373,34.7748918766163,95404.7271166619,0.0,1.0
2023-04-19,34.97,35.37,34.5,35.03,98435,33.9591725474803,34.3476103232593,33.50275816094,34.0174382138472,101365.01250692,0.0,1.0
2023-04-20,34.8,35.07,34.64,34.64,70880,33.7940864927742,34.0562819914251,33.6387113824626,33.6387113824626,72989.8114135267,0.0,1.0
2023-04-21,34.57,34.94,34.455,34.76,62811,33.5707347717013,33.9300397142969,33.4590589111648,33.7552427151963,64680.6298630788,0.0,1.0
2023-04-24,34.33,34.93,34.245,34.6,32798,33.3376721062339,33.9203287699024,33.2551290788809,33.5998676048847,33774.2640341542,0.0,1.0
2023-04-25,33.22,34.09,33.15,34.03,71904,32.2597572784471,33.1046094407665,32.1917806676858,33.0463437743996,74044.2917590043,0.0,1.0
2023-04-26,33.4,34.13,33.24,33.25,87186,32.4345542775477,33.1434532183444,32.2791791672361,32.2888901116306,89781.1751961023,0.0,1.0
2023-04-27,34.28,34.4,33.59,33.59,93430,33.2891173842615,33.4056487169952,32.6190622210427,32.6190622210427,96211.033865206,0.0,1.0
2023-04-28,34.71,35.06,34.06,34.07,96146,33.706687993224,34.0465710470306,33.0754766075831,33.0851875519775,99007.8782190311,0.0,1.0
2023-05-01,35.08,35.48,34.7,34.71,59689,34.0659929358196,34.4544307115986,33.6969770488295,33.706687993224,61465.7005285269,0.0,1.0
2023-05-02,34.55,34.93,34.05,34.93,75225,33.5513128829124,33.9203287699024,33.0657656631886,33.9203287699024,77464.1445200696,0.0,1.0
2023-05-03,34.49,35.49,34.48,34.58,79631,33.4930472165455,34.4641416559931,33.483336272151,33.5804457160958,82001.293350318,0.0,1.0
2023-05-04,34.08,34.29,33.77,34.22,69049,33.1628751071334,33.367223809378,32.8612174990579,33.2991075752965,70958.5617169189,0.07,1.0
2023-05-05,34.74,34.89,34.31,34.64,60537,33.8051138856166,33.9510772443628,33.3866855905442,33.7078049797858,62211.1609242295,0.0,1.0
2023-05-08,34.46,35.14,33.99,34.76,48869,33.5326489492904,34.1943495089397,33.0752970918856,33.8245756667827,50220.4804203408,0.0,1.0
2023-05-09,34.25,34.32,33.85,34.2,39847,33.3283002470457,33.3964164811273,32.9390646237225,33.2796457941303,40948.9754918112,0.0,1.0
2023-05-10,34.36,34.8,33.715,34.79,50819,33.4353400434596,33.863499229115,32.807697600851,33.853768338532,52224.4079985533,0.0,1.0
2023-05-11,34.28,34.33,33.935,33.98,45635,33.3574929187949,33.4061473717103,33.0217771936787,33.0655662013026,46897.0436060132,0.0,1.0
2023-05-12,34.26,34.675,33.9901,34.31,32619,33.3380311376288,33.7418630968266,33.0753944007915,33.3866855905442,33521.083935237,0.0,1.0
2023-05-15,34.71,34.88,34.3,34.3,74946,33.7759212138673,33.9413463537797,33.3769546999611,33.3769546999611,77018.6442444673,0.0,1.0
2023-05-16,34.52,34.91,34.27,34.45,43439,33.5910342927888,33.9705390255289,33.3477620282119,33.5229180587073,44640.3128563954,0.0,1.0
2023-05-17,35.67,35.865,34.48,34.8,73945,34.7100867098429,34.899839076213,33.5521107304565,33.863499229115,75989.9614209848,0.0,1.0
2023-05-18,36.32,36.43,35.48,35.55,91319,35.3425945977431,35.4496343941569,34.5251997887644,34.593316022846,93844.4423152735,0.0,1.0
2023-05-19,36.36,37.25,36.05,36.8,70588,35.3815181600754,36.2475674219694,35.0798605519999,35.8096773457308,72540.1230209543,0.0,1.0
2023-05-22,36.58,36.65,35.66,36.55,72376,35.5955977529031,35.6637139869847,34.7003558192598,35.5664050811539,74377.5704619,0.0,1.0
2023-05-23,36.32,36.87,36.16,36.42,109641,35.3425945977431,35.8777935798124,35.1869003484138,35.4399035035739,112673.140309124,0.0,1.0
2023-05-24,35.7,36.07,35.41,36.07,96519,34.7392793815922,35.0993223331661,34.4570835546829,35.0993223331661,99188.2491905068,0.0,1.0
2023-05-25,36.48,37.32,35.0734,35.7,116096,35.4982888470723,36.315683656051,34.1295417776564,34.7392793815922,119306.654420592,0.0,1.0
2023-05-26,37.29,37.435,35.995,36.35,108240,36.2864909843017,36.4275888977564,35.026340653793,35.3717872694923,111233.395418316,0.0,1.0
2023-05-30,37.11,37.43,36.85,37.43,78665,36.1113349538063,36.4227234524648,35.8583317986462,36.4227234524648,80840.4938154272,0.0,1.0
2023-05-31,36.48,36.94,35.88,36.94,132093,35.4982888470723,35.945909813894,34.9144354120876,35.945909813894,135746.054148112,0.0,1.0
2023-06-01,36.94,36.99,36.07,36.4,81025,35.945909813894,35.9945642668094,35.0993223331661,35.4204417224077,83265.7600126484,0.0,1.0
2023-06-02,39.18,39.27,37.53,37.53,104788,38.1256293045037,38.2132073197514,36.5200323582956,36.5200323582956,107685.929777296,0.0,1.0
2023-06-05,38.49,39.03,37.55,39.02,91555,37.4541978542712,37.9796659457575,36.5394941394618,37.9699350551744,94086.9689349958,0.0,1.0
2023-06-06,40.2,40.51,38.435,38.48,139803,39.1181801439777,39.4198377520532,37.4006779560643,37.4444669636881,143669.275495814,0.0,1.0
2023-06-07,41.69,42.05,40.52,40.52,205430,40.5680828408565,40.9183949018473,39.4295686426363,39.4295686426363,211111.201226762,0.0,1.0
2023-06-08,41.58,41.8,40.88,41.41,126205,40.4610430444426,40.6751226372704,39.7798807036271,40.2956179045303,129695.220517079,0.0,1.0
2023-06-09,40.97,41.5,40.87,41.5,72103,39.8674587188748,40.383195919778,39.770149813044,40.383195919778,74097.0206009503,0.0,1.0
2023-06-12,41.16,41.4,40.81,40.97,89606,40.0523456399533,40.2858870139472,39.7117644695455,39.8674587188748,92084.0690119516,0.0,1.0
2023-06-13,41.32,42.215,41.28,41.31,89149,40.2080398892826,41.0789545964682,40.1691163269503,40.1983089986995,91614.430600032,0.0,1.0
2023-06-14,41.3,41.45,40.92,41.41,130516,40.1885781081164,40.3345414668626,39.8188042659594,40.2956179045303,134125.441947681,0.0,1.0
2023-06-15,41.49,41.55,40.96,40.96,93670,40.3734650291949,40.4318503726934,39.8577278282917,39.8577278282917,96260.4596159801,0.0,1.0
2023-06-16,41.27,42.08,41.05,41.86,252269,40.1593854363672,40.9475875735966,39.9453058435394,40.7335079807688,259245.541655425,0.0,1.0
2023-06-20,40.85,41.28,40.65,41.23,76675,39.7506880318779,40.1691163269503,39.5560702202163,40.1204618740349,78795.4600304822,0.0,1.0
2023-06-21,41.29,41.69,40.3,40.56,148035,40.1788472175333,40.5680828408565,39.2154890498085,39.4684922049686,152128.932841375,0.0,1.0
2023-06-22,40.82,41.25,40.72,41.25,66156,39.7214953601286,40.139923655201,39.6241864542978,40.139923655201,67985.5553149864,0.0,1.0
2023-06-23,40.28,41.055,39.93,40.13,288474,39.1960272686424,39.950171288831,38.8554460982346,39.0500639098962,296451.797024236,0.0,1.0
2023-06-26,40.53,41.1,40.04,40.07,79467,39.4392995332193,39.9939602964548,38.9624858946485,38.9916785663977,81664.6732604152,0.0,1.0
2023-06-27,40.64,41.145,40.59,40.59,111544,39.5463393296332,40.0377493040787,39.4976848767178,39.4976848767178,114628.768094426,0.0,1.0
2023-06-28,40.42,40.99,40.37,40.81,119693,39.3322597368055,39.886920500041,39.2836052838901,39.7117644695455,123003.130061017,0.0,1.0
2023-06-29,41.1,41.19,40.355,40.63,117521,39.9939602964548,40.0815383117025,39.2690089480154,39.5366084390501,120771.063035439,0.0,1.0
2023-06-30,40.65,41.56,40.62,41.45,134269,39.5560702202163,40.4415812632765,39.526877548467,40.3345414668626,137982.231794363,0.0,1.0
2023-07-03,41.04,41.2,40.39,40.58,52625,39.9355749529564,40.0912692022856,39.3030670650562,39.4879539861347,54080.3532325285,0.0,1.0
2023-07-05,39.93,40.8,39.9,40.69,89884,38.8554460982346,39.7020335789625,38.8262534264854,39.5949937825486,92369.7571487429,0.0,1.0
2023-07-06,39.15,39.95,39.0,39.53,80396,38.0964366327544,38.8749078794008,37.9504732740082,38.4662104749114,82619.364911779,0.0,1.0
2023-07-07,39.04,39.88,38.96,39.39,57295,37.9893968363406,38.8067916453192,37.9115497116759,38.3299780067483,58879.5028685552,0.0,1.0
2023-07-10,41.13,41.31,39.35,39.37,232399,40.0231529682041,40.1983089986995,38.291054444416,38.3105162255822,238826.033461024,0.0,1.0
2023-07-11,40.72,41.55,40.1,41.26,112375,39.6241864542978,40.4318503726934,39.0208712381469,40.1496545457841,115482.749539295,0.0,1.0
2023-07-12,41.84,42.16,41.3,41.6,137409,40.7140461996027,41.0254346982612,40.1885781081164,40.4805048256088,141209.06902287,0.0,1.0
2023-07-13,41.78,42.26,41.6,41.85,58144,40.6556608561042,41.122743604092,40.4805048256088,40.7237770901858,59751.982106454,0.0,1.0
2023-07-14,41.39,41.7,40.8635,41.7,59110,40.2761561233641,40.5778137314396,39.763824734165,40.5778137314396,60744.6969990454,0.0,1.0
2023-07-17,41.32,42.03,41.1465,41.38,64172,40.2080398892826,40.8989331206812,40.0392089376662,40.2664252327811,65946.6874610512,0.0,1.0
2023-07-18,41.76,42.03,41.14,41.31,70264,40.6361990749381,40.8989331206812,40.0328838587872,40.1983089986995,72207.1627464206,0.0,1.0
2023-07-19,41.7,42.02,41.41,41.88,105112,40.5778137314396,40.8892022300981,40.2956179045303,40.752969761935,108018.89005183,0.0,1.0
2023-07-20,41.45,41.84,41.38,41.58,50846,40.3345414668626,40.7140461996027,40.2664252327811,40.4610430444426,52252.1546880978,0.0,1.0
2023-07-21,40.7,41.8,40.67,41.74,65250,39.6047246731317,40.6751226372704,39.5755320013824,40.6167372937719,67054.4997324938,0.0,1.0
2023-07-24,41.25,41.42,40.66,40.79,70927,40.139923655201,40.3053487951134,39.5658011107994,39.6923026883794,72888.4981230129,0.0,1.0
2023-07-25,41.17,41.5,40.915,40.98,80962,40.0620765305364,40.383195919778,39.8139388206679,39.8771896094579,83201.0177370447,0.0,1.0
2023-07-26,41.01,41.77,40.82,41.15,64166,39.9063822812071,40.6459299655211,39.7214953601286,40.0426147493702,65940.5215300414,0.0,1.0
2023-07-27,41.67,41.67,40.845,41.32,90958,40.5486210596903,40.5486210596903,39.7458225865863,40.2080398892826,93473.4587995123,0.0,1.0
2023-07-28,42.2,42.46,41.78,42.0,85788,41.0643582605935,41.3173614157536,40.6556608561042,40.8697404489319,88160.4815793285,0.0,1.0
2023-07-31,42.34,42.42,41.885,42.39,76930,41.2005907287566,41.2784378534213,40.7578352072265,41.249245181672,79057.5120984024,0.0,1.0
2023-08-01,42.86,42.87,40.93,42.19,89698,41.7065970390767,41.7163279296598,39.8285351565425,41.0546273700105,92178.6132874366,0.0,1.0
2023-08-02,39.24,41.585,39.07,41.51,175367,38.1840146480021,40.4659084897342,38.0185895080898,40.3929268103611,180216.803901736,0.0,1.0
2023-08-03,39.44,39.765,38.51,39.02,124927,38.3786324596637,38.6948864036138,37.4736596354374,37.9699350551744,128381.877211973,0.0,1.0
2023-08-04,38.94,39.9,38.81,39.57,72558,37.8920879305098,38.8262534264854,37.7655863529297,38.5051340372437,74564.6037025331,0.0,1.0
2023-08-07,38.93,39.16,38.31,39.06,69252,37.8823570399267,38.1061675233375,37.2790418237758,38.0088586175067,71167.1757160868,0.0,1.0
2023-08-08,38.5,38.59,38.01,38.31,60788,37.4639287448543,37.551506760102,36.9871151062834,37.2790418237758,62469.1023714764,0.0,1.0
2023-08-09,38.44,38.7383,38.2808,38.5,58577,37.4055434013558,37.6958158674491,37.2506276232732,37.4639287448543,60196.956794334,0.0,1.0
2023-08-10,38.15,39.0975,38.0,38.56,57579,37.1914638085281,38.1151574378487,37.0452326271053,37.5911623710837,59062.9844877551,0.07,1.0
2023-08-11,37.8,38.27,37.71,37.96,74858,36.8502577185416,37.3084487536663,36.7625190096879,37.0062376453926,76787.3164310664,0.0,1.0
2023-08-14,37.47,37.57,37.1308,37.51,57233,36.5285491194115,36.6260365736933,36.1978716744874,36.5675441011242,58708.0670242221,0.0,1.0
2023-08-15,36.92,37.184,36.7,37.14,46932,35.9923681208613,36.2497350001653,35.7778957214412,36.2068405202813,48141.5791864972,0.0,1.0
2023-08-16,37.17,37.325,36.8,36.8,77709,36.2360867565659,36.3871923107028,35.875383175723,35.875383175723,79711.7952996572,0.0,1.0
2023-08-17,37.17,37.815,36.96,37.36,104378,36.2360867565659,36.8648808366839,36.031363102574,36.4213129197014,107068.135863125,0.0,1.0
2023-08-18,37.18,37.505,36.76,36.96,46365,36.2458355019941,36.5626697284101,35.8363881940103,36.031363102574,47559.9658864302,0.0,1.0
2023-08-21,37.27,37.51,36.75,37.12,53411,36.3335742108477,36.5675441011242,35.8266394485821,36.187343029425,54787.562557104,0.0,1.0
2023-08-22,37.06,37.35,36.91,37.3,62712,36.1288505568558,36.4115641742732,35.9826193754331,36.3628204471323,64328.2773788378,0.0,1.0
2023-08-23,37.58,37.76,37.05,37.05,49413,36.6357853191215,36.8112627368288,36.1191018114277,36.1191018114277,50686.5220391713,0.0,1.0
2023-08-24,36.98,38.0775,36.95,37.39,71558,36.0508605934304,37.1207854041737,36.0216143571458,36.450559155986,73402.2654782955,0.0,1.0
2023-08-25,36.77,37.28,36.69,37.26,41431,35.8461369394385,36.3433229562759,35.768146976013,36.3238254654196,42498.8018255298,0.0,1.0
2023-08-28,37.25,37.43,36.77,36.89,51110,36.3140767199914,36.4895541376987,35.8461369394385,35.9631218845767,52427.2588473083,0.0,1.0
2023-08-29,37.28,37.44,36.88,37.29,59978,36.3433229562759,36.4993028831269,35.9533731391485,36.3530717017041,61523.813953118,0.0,1.0
2023-08-30,37.66,37.71,37.13,37.13,66674,36.713775282547,36.7625190096879,36.1970917748531,36.1970917748531,68392.3900681947,0.0,1.0
2023-08-31,37.67,38.275,37.64,37.71,73410,36.7235240279752,37.3133231263804,36.6942777916906,36.7625190096879,75301.9971039112,0.0,1.0
2023-09-01,38.12,38.4,38.0,38.12,54446,37.1622175722435,37.4351824442327,37.0452326271053,37.1622175722435,55849.2376286548,0.0,1.0
2023-09-05,36.75,37.96,36.51,37.96,76091,35.8266394485821,37.0062376453926,35.5926695583056,37.0062376453926,78052.0945597835,0.0,1.0
2023-09-06,36.59,36.98,36.405,36.81,47719,35.6706595217311,36.0508605934304,35.4903077313097,35.8851319211512,48948.8625500823,0.0,1.0
2023-09-07,36.16,36.59,35.97,36.47,92785,35.2514634683191,35.6706595217311,35.0662373051836,35.5536745765929,95176.3492887401,0.0,1.0
2023-09-08,35.46,36.23,35.42,36.23,53832,34.5690512883461,35.3197046863164,34.5300563066334,35.3197046863164,55219.4129968363,0.0,1.0
2023-09-11,35.0,35.92,34.93,35.81,81818,34.1206089986496,35.0174935780427,34.0523677806523,34.9102573783326,83926.6966223649,0.0,1.0
2023-09-12,34.66,35.19,34.515,35.19,68339,33.7891516540913,34.3058351617851,33.6477948453826,34.3058351617851,70100.30213982,0.0,1.0
2023-09-13,34.23,34.78,34.15,34.78,108731,33.3699556006793,33.9061365992295,33.2919656372538,33.9061365992295,111533.325801735,0.0,1.0
2023-09-14,34.57,36.24,34.21,34.61,98877,33.7014129452376,35.3294534317446,33.3504581098229,33.7404079269504,101425.358502158,0.0,1.0
2023-09-15,35.59,35.71,34.4,34.65,171789,34.6957849789126,34.8127699240508,33.5356842729585,33.7794029086631,176216.520644106,0.0,1.0
2023-09-18,35.54,36.07,35.5,35.59,44530,34.6470412517716,35.1637247594655,34.6080462700589,34.6957849789126,45677.6724020865,0.0,1.0
2023-09-19,35.55,36.26,35.38,35.61,52994,34.6567899971998,35.348950922601,34.4910613249207,34.7152824697689,54359.8152094357,0.0,1.0
2023-09-20,35.2,36.64,35.17,35.72,70858,34.3155839072133,35.719403248872,34.2863376709288,34.822518669479,72684.2243671018,0.0,1.0
2023-09-21,34.82,35.07,34.75,35.03,59278,33.9451315809423,34.1888502166469,33.876890362945,34.1498552349342,60805.7728419241,0.0,1.0
2023-09-22,34.18,35.23,34.17,34.75,49193,33.3212118735384,34.3448301434979,33.3114631281102,33.876890362945,50460.8519756532,0.0,1.0
2023-09-25,34.32,34.62,33.78,34.07,46310,33.457694309533,33.7501566723786,32.931262056411,33.2139756738284,47503.5483705507,0.0,1.0
2023-09-26,34.14,34.51,33.86,33.98,87078,33.2822168918256,33.6429204726685,33.0092520198365,33.1262369649747,89322.2626864786,0.0,1.0
2023-09-27,34.9,35.16,33.56,34.24,69533,34.0231215443678,34.2765889255006,32.7167896569909,33.3797043461075,71325.0751209134,0.0,1.0
2023-09-28,35.47,35.56,34.85,34.87,72969,34.5788000337743,34.666538742628,33.9743778172268,33.9938753080832,74849.6312038592,0.0,1.0
2023-09-29,34.91,35.77,34.69,35.67,97174,34.0328702897959,34.8712623966199,33.8183978903759,34.7737749423381,99678.4670559253,0.0,1.0
2023-10-02,34.6,35.63,34.06,34.88,79091,33.7306591815222,34.7347799606253,33.2042269284002,34.0036240535114,81129.413607757,0.0,1.0
2023-10-03,34.42,35.4577,34.03,34.51,75936,33.5551817638148,34.5668090768977,33.1749806921156,33.6429204726685,77893.099742305,0.0,1.0
2023-10-04,34.63,34.83,34.02,34.38,104806,33.7599054178067,33.9548803263704,33.1652319466874,33.5161867821021,107507.16671397,0.0,1.0
2023-10-05,34.95,35.52,34.4,35.52,78667,34.0718652715087,34.6275437609153,33.5356842729585,34.6275437609153,80694.4858489767,0.0,1.0
2023-10-06,35.23,35.5848,34.7,34.79,117349,34.3448301434979,34.6907156312899,33.828146635804,33.9158853446577,120373.437653547,0.0,1.0
2023-10-09,35.4,35.51,34.485,35.13,65401,34.510558815777,34.6177950154871,33.618548609098,34.247342689216,67086.5810188381,0.0,1.0
2023-10-10,35.52,36.0831,35.405,35.45,52931,34.6275437609153,35.1764956159764,34.5154331884911,34.559302542918,54295.1915094282,0.0,1.0
2023-10-11,35.58,35.92,35.39,35.48,44007,34.6860362334844,35.0174935780427,34.5008100703488,34.5885487792025,45141.193114723,0.0,1.0
2023-10-12,34.87,35.59,34.46,35.59,62720,33.9938753080832,34.6957849789126,33.5941767455276,34.6957849789126,64336.4835629657,0.0,1.0
2023-10-13,33.96,36.01,33.68,35.28,78685,33.1067394741183,35.1052322868964,32.8337746021291,34.3935738706388,80712.9497632646,0.0,1.0
2023-10-16,34.65,34.78,34.2,34.28,80408,33.7794029086631,33.9061365992295,33.3407093643948,33.4186993278202,82480.3566698174,0.0,1.0
2023-10-17,34.78,35.19,33.59,34.33,92892,33.9061365992295,34.3058351617851,32.7460358932754,33.4674430549612,95286.1070014511,0.0,1.0
2023-10-18,33.45,34.46,33.39,34.46,48998,32.6095534572808,33.5941767455276,32.5510609847117,33.5941767455276,50260.826237535,0.0,1.0
2023-10-19,32.86,33.7767,32.86,33.4,46056,32.0343774770179,32.9280449704197,32.0343774770179,32.5608097301399,47243.002024489,0.0,1.0
2023-10-20,32.18,33.11,32.14,32.95,109350,31.3714627879013,32.2780961127225,31.3324678061885,32.1221161858716,112168.279298633,0.0,1.0
2023-10-23,31.62,32.38,31.62,32.07,58013,30.8255330439229,31.566437696465,30.8255330439229,31.2642265881912,59508.1699766953,0.0,1.0
2023-10-24,31.34,32.73,31.18,31.87,56645,30.5525681719337,31.9076437864515,30.3965882450827,31.0692516796275,58104.9124908193,0.0,1.0
2023-10-25,30.69,31.28,30.55,31.28,92961,29.9188997191016,30.4940756993646,29.782417283107,30.4940756993646,95356.8853395545,0.0,1.0
2023-10-26,30.61,31.06,30.43,30.92,107702,29.8409097556761,30.2796032999445,29.6654323379688,30.1431208639499,110477.80536828,0.0,1.0
2023-10-27,30.72,31.0,30.4078,30.72,75546,29.9481459553862,30.2211108273754,29.6437901231182,29.9481459553862,77493.0482660683,0.0,1.0
2023-10-30,30.58,31.14,30.43,31.07,77071,29.8116635193916,30.35759326337,29.6654323379688,30.2893520453727,79057.3521154548,0.0,1.0
2023-10-31,30.57,30.745,30.29,30.45,92390,29.8019147739634,29.9725178189566,29.5289499019742,29.6849298288252,94771.1689474234,0.0,1.0
2023-11-01,30.77,33.37,30.54,32.8,196694,29.9968896825271,32.5315634938554,29.7726685376788,31.9758850044488,201763.397607366,0.0,1.0
2023-11-02,32.21,33.0,31.11,31.11,348975,31.4007090241858,32.1708599130125,30.3283470270854,30.3283470270854,357969.138255516,0.0,1.0
2023-11-03,33.96,34.43,32.7249,32.9,248441,33.1067394741183,33.564930509243,31.9026719262831,32.0733724587306,254844.07386586,0.0,1.0
2023-11-06,33.19,34.09,32.64,33.98,137991,32.356086076148,33.2334731646847,31.8199050775978,33.1262369649747,141547.444249637,0.0,1.0
2023-11-07,33.17,33.81,32.67,33.18,103521,32.3365885852916,32.9605082926955,31.8491513138824,32.3463373307198,106189.048388421,0.0,1.0
2023-11-08,33.76,33.84,32.98,33.32,93262,32.9117645655546,32.9897545289801,32.1513624221561,32.4828197667144,95665.6430173678,0.0,1.0
2023-11-09,33.71,34.35,32.7801,33.96,68764,32.931262056411,33.5564773550198,32.0228437655104,33.17548678243,70390.0881791055,0.07,1.0
2023-11-10,34.33,34.49,33.7291,33.99,76826,33.5369393769382,33.6932432015905,32.9499208254788,33.2047937495523,78642.7333262749,0.0,1.0
2023-11-13,34.0,34.31,33.098,34.03,55165,33.2145627385931,33.5174013988567,32.3333999271163,33.2438697057154,56469.5075097486,0.0,1.0
2023-11-14,35.98,36.04,35.27,35.27,120710,35.1488225686641,35.2074365029087,34.4552243467699,34.4552243467699,123564.474784769,0.0,1.0
2023-11-15,35.49,36.36,35.3375,36.01,67951,34.6701421056667,35.5200441522131,34.5211650227951,35.1781295357864,69557.8628622303,0.0,1.0
2023-11-16,35.48,36.51,35.14,35.42,140953,34.660373116626,35.6665789878245,34.32822748924,34.6017591823814,144286.1686218,0.0,1.0
2023-11-17,35.67,35.88,35.375,35.88,113000,34.8459839084005,35.0511326782565,34.557798731698,35.0511326782565,115672.153514032,0.0,1.0
2023-11-20,35.41,35.94,35.27,35.94,97713,34.5919901933406,35.109746612501,34.4552243467699,35.109746612501,100023.656073599,0.0,1.0
2023-11-21,34.7,35.37,34.59,35.3,133974,33.8983919714465,34.5529142371776,33.7909330919981,34.4845313138922,137142.133583088,0.0,1.0
2023-11-22,34.74,35.24,34.53,35.07,66242,33.9374679276095,34.4259173796477,33.7323191577535,34.2598445659547,67808.4494962526,0.0,1.0
2023-11-24,35.1,35.21,34.66,34.66,23524,34.289151533077,34.3966104125254,33.8593160152834,33.8593160152834,24080.2808784433,0.0,1.0
2023-11-27,34.99,35.2455,34.67,34.88,80346,34.1816926536286,34.4312903236201,33.8690850043242,34.0742337741802,82245.9720906057,0.0,1.0
2023-11-28,34.66,35.28,34.57,35.05,86666,33.8593160152834,34.4649933358107,33.7713951139166,34.2403065878732,88715.4235083818,0.0,1.0
2023-11-29,34.95,35.4106,34.72,35.04,110972,34.1426166974655,34.5925763326831,33.917929949528,34.2305375988324,113596.196635037,0.0,1.0
2023-11-30,34.92,35.0625,34.58,34.94,125309,34.1133097303433,34.2525178241741,33.7811641029573,34.1328477084248,128272.229068052,0.0,1.0
2023-12-01,36.08,36.23,34.87,34.87,221805,35.2465124590717,35.3930472946832,34.0644647851394,34.0644647851394,227050.106284778,0.0,1.0
2023-12-04,36.58,36.83,35.88,36.13,128476,35.7349619111099,35.9791866371289,35.0511326782565,35.2953574042755,131514.120308574,0.0,1.0
2023-12-05,35.78,36.5,35.68,36.5,87111,34.9534427878488,35.6568099987838,34.8557528974412,35.6568099987838,89170.9465908043,0.0,1.0
2023-12-06,36.0,36.71,35.95,36.13,107048,35.1683605467456,35.8619587686398,35.1195156015418,35.2953574042755,109579.404330709,0.0,1.0
2023-12-07,36.16,36.27,35.6327,35.96,112776,35.3246643713978,35.4321232508462,34.8095455792784,35.1292845905826,115442.856501757,0.0,1.0
2023-12-08,36.26,36.705,35.91,36.26,97806,35.4223542618054,35.8570742741194,35.0804396453788,35.4223542618054,100118.855279588,0.0,1.0
2023-12-11,36.15,36.71,36.07,36.37,123737,35.3148953823571,35.8619587686398,35.236743470031,35.5298131412538,126663.055392618,0.0,1.0
2023-12-12,36.08,36.35,35.9,36.21,121708,35.2465124590717,35.5102751631723,35.070670656338,35.3735093166016,124586.074866247,0.0,1.0
2023-12-13,37.98,38.04,36.37,36.59,198232,37.1026203768166,37.1612343110612,35.5298131412538,35.7447309001506,202919.6666849,0.0,1.0
2023-12-14,39.12,39.3948,38.0,38.0,162758,38.2162851274636,38.4847369463037,37.1221583548982,37.1221583548982,166606.799660503,0.0,1.0
2023-12-15,38.62,39.38,38.62,39.18,261213,37.7278356754254,38.4702788425234,37.7278356754254,38.2748990617081,267390.002087265,0.0,1.0
2023-12-18,38.51,38.945,38.26,38.9,109671,37.6203767959771,38.0453278192502,37.376152069958,38.0013673685668,112264.431398561,0.0,1.0
2023-12-19,39.15,39.39,38.83,38.85,159875,38.2455920945859,38.4800478315642,37.9329844452815,37.952522423363,163655.624274831,0.0,1.0
2023-12-20,38.23,39.76,38.14,39.17,189120,37.3468451028357,38.8415004260724,37.2589242014688,38.2651300726674,193592.191792689,0.0,1.0
2023-12-21,38.95,39.32,38.17,38.56,116672,38.0502123137706,38.4116649082788,37.2882311685911,37.6692217411809,119430.98667955,0.0,1.0
2023-12-22,39.58,39.72,39.0,39.28,60747,38.6656586233387,38.8024244699093,38.0990572589744,38.3725889521158,62183.5071638665,0.0,1.0
2023-12-26,40.12,40.39,39.414,39.77,130915,39.1931840315398,39.4569467356404,38.503493405262,38.8512694151132,134010.7962592,0.0,1.0
2023-12-27,39.79,40.3,39.53,40.29,70666,38.8708073931947,39.3690258342736,38.6168136781348,39.3592568452328,72337.0654886956,0.0,1.0
2023-12-28,39.5,39.87,39.36,39.53,71646,38.5875067110126,38.9489593055208,38.4507408644419,38.6168136781348,73340.2399174014,0.0,1.0
2023-12-29,39.02,39.58,38.97,39.19,95766,38.1185952370559,38.6656586233387,38.0697502918521,38.2846680507489,98030.6146320782,0.0,1.0
2024-01-02,38.59,39.042,38.21,38.7,88815,37.6985287083032,38.1400870129456,37.3273071247542,37.8059875877515,90915.2417199007,0.0,1.0
2024-01-03,37.18,38.28,37.17,38.28,128221,36.3211012535556,37.3956900480395,36.3113322645149,37.3956900480395,131253.090227635,0.0,1.0
2024-01-04,37.05,37.509,36.85,37.29,181241,36.1941043960257,36.6425009929967,35.9987246152104,36.428560133004,185526.874115369,0.0,1.0
2024-01-05,36.93,37.25,36.75,36.75,197204,36.0768765275365,36.389484176841,35.9010347248028,35.9010347248028,201867.357182135,0.0,1.0
2024-01-08,37.59,37.61,36.975,37.05,110855,36.7216298042269,36.7411677823084,36.12083697822,36.1941043960257,113476.429892018,0.0,1.0
2024-01-09,37.16,37.33,36.74,37.02,126287,36.3015632754741,36.4676360891671,35.8912657357621,36.1647974289034,129273.356202005,0.0,1.0
2024-01-10,36.85,37.3406,36.55,36.97,84737,35.9987246152104,36.4779912175503,35.7056549439876,36.1159524836996,86740.8077196334,0.0,1.0
2024-01-11,36.95,37.04,36.25,36.7,122373,36.0964145056181,36.1843354069849,35.4125852727647,35.852189779599,125266.80037144,0.0,1.0
2024-01-12,36.91,37.53,36.5,37.53,79273,36.057338549455,36.6630158699823,35.6568099987838,36.6630158699823,81147.5984559106,0.0,1.0
2024-01-16,35.99,36.69,35.87,36.69,222086,35.1585915577049,35.8424207905582,35.0413636892157,35.8424207905582,227337.751197499,0.0,1.0
2024-01-17,35.79,37.2658,35.5,35.57,103233,34.9632117768896,36.4049191795254,34.6799110947075,34.7482940179928,105674.18959039,0.0,1.0
2024-01-18,36.09,36.64,35.53,36.09,146753,35.2562814481125,35.7935758453544,34.7092180618298,35.2562814481125,150223.323403936,0.0,1.0
2024-01-19,36.57,36.57,35.85,36.37,87939,35.7251929220691,35.7251929220691,35.0218257111342,35.5298131412538,90018.526618323,0.0,1.0
2024-01-22,37.92,37.92,36.93,36.94,141758,37.0440064425721,37.0440064425721,36.0768765275365,36.0866455165773,145110.204759665,0.0,1.0
2024-01-23,37.57,38.29,37.52,38.28,92781,36.7020918261454,37.4054590370803,36.6532468809416,37.3956900480395,94975.0272140303,0.0,1.0
2024-01-24,37.31,38.06,37.03,38.06,67068,36.4480981110855,37.1807722891427,36.1745664179442,37.1807722891427,68653.9822290189,0.0,1.0
2024-01-25,38.12,38.2,37.37,37.86,102368,37.2393862233873,37.3175381357134,36.5067120453301,36.9853925083275,104788.734609951,0.0,1.0
2024-01-26,38.07,38.52,37.76,38.43,67035,37.1905412781835,37.6301457850178,36.8877026179198,37.542224883651,68620.2018656032,0.0,1.0
2024-01-29,38.66,38.76,37.5,38.01,86833,37.7669116315885,37.8646015219961,36.63370890286,37.1319273439389,88886.3726202122,0.0,1.0
2024-01-30,38.6,38.78,38.13,38.37,97122,37.7082976973439,37.8841395000776,37.2491552124281,37.4836109494064,99418.6804742465,0.0,1.0
2024-01-31,39.07,41.105,39.06,40.91,473222,38.1674401822598,40.155429452055,38.157671193219,39.9649341657601,484412.45867449,0.0,1.0
2024-02-01,39.5,39.52,37.92,39.07,269217,38.5875067110126,38.6070446890941,37.0440064425721,38.1674401822598,275583.275686613,0.0,1.0
2024-02-02,39.93,40.02,38.39,39.05,191907,39.0075732397653,39.0954941411322,37.5031489274879,38.1479022041782,196445.097030243,0.0,1.0
2024-02-05,40.24,40.57,39.245,39.33,309199,39.310411900029,39.6327885383742,38.3383974904731,38.4214338973196,316510.745083056,0.0,1.0
2024-02-06,41.14,41.96,39.88,40.08,305968,40.1896209136976,40.9906780150402,38.9587282945615,39.1541080753768,313203.340410456,0.0,1.0
2024-02-07,41.56,41.98,40.67,41.45,187729,40.5999184534097,41.0102159931217,39.7304784287818,40.4924595739613,192168.298292352,0.0,1.0
2024-02-08,41.56,41.77,41.04,41.65,293149,40.668301376695,40.8737956810527,40.1594583373331,40.7563703642769,299576.624239871,0.07,1.0
2024-02-09,42.06,42.37,41.39,41.65,117106,41.1575735299276,41.4609222649318,40.5019488445959,40.7563703642769,119673.681841775,0.0,1.0
2024-02-12,43.0,43.37,41.91,41.91,186342,42.0774051780049,42.4394665713971,41.0107918839578,41.0107918839578,190427.759651597,0.0,1.0
2024-02-13,40.87,41.835,40.59,41.68,259955,39.993105805234,40.9374010609729,39.7191133994237,40.7857266934708,265654.808149698,0.0,1.0
2024-02-14,42.49,42.64,41.5,41.57,149781,41.5783475817077,41.7251292276775,40.6095887183071,40.6780868197597,153065.11826843,0.0,1.0
2024-02-15,43.94,43.98,42.5134,42.93,137525,42.9972368260823,43.0363785983409,41.601245518479,42.0089070765524,140540.391570799,0.0,1.0
2024-02-16,43.57,44.08,43.44,43.63,142634,42.6351754326901,43.1342330289874,42.5079646728496,42.693888091078,145761.412189125,0.0,1.0
2024-02-20,41.16,42.92,40.89,42.83,383296,40.2768836541089,41.9991216334877,40.0126766913633,41.9110526459058,391700.19943662,0.0,1.0
2024-02-21,41.84,41.884,40.9,41.21,162750,40.9422937825053,40.9853497319897,40.022462134428,40.3258108694322,166318.478299564,0.0,1.0
2024-02-22,41.69,42.36,41.53,41.66,117280,40.7955121365355,41.4511368218672,40.6389450475011,40.7661558073415,119851.496989081,0.0,1.0
2024-02-23,41.93,42.29,41.27,41.6,173422,41.0303627700871,41.3826387204146,40.3845235278201,40.7074431489536,177224.474001027,0.0,1.0
2024-02-26,42.44,42.49,41.6872,41.82,155682,41.5294203663844,41.5783475817077,40.7927722124774,40.922722896376,159095.504384841,0.0,1.0
2024-02-27,42.42,42.812,41.85,42.67,139447,41.5098494802551,41.8934388483895,40.9520792255699,41.7544855568714,142504.533600242,0.0,1.0
2024-02-28,41.51,42.69,41.49,42.03,97203,40.6193741613717,41.7740564430007,40.5998032752424,41.1282172007337,99334.2859978654,0.0,1.0
2024-02-29,41.77,42.482,41.48,42.25,149656,40.8737956810527,41.570519227256,40.5900178321778,41.343496948156,152937.377501688,0.0,1.0
2024-03-01,42.23,42.29,41.46,41.91,210824,41.3239260620267,41.3826387204146,40.5704469460485,41.0107918839578,215446.555262841,0.0,1.0
2024-03-04,41.65,42.73,41.65,42.32,135554,40.7563703642769,41.8131982152593,40.7563703642769,41.4119950496086,138526.175160794,0.0,1.0
2024-03-05,40.99,41.879,40.87,41.51,82316,40.1105311220098,40.9804570104574,39.993105805234,40.6193741613717,84120.8716418247,0.0,1.0
2024-03-06,41.63,41.67,41.2,41.47,117804,40.7367994781476,40.7759412504062,40.3160254263675,40.5802323891131,120386.986283268,0.0,1.0
2024-03-07,42.36,42.42,41.83,41.86,91255,41.4511368218672,41.5098494802551,40.9325083394406,40.9618646686346,93255.8693531598,0.0,1.0
2024-03-08,42.44,43.142,42.245,42.8,130599,41.5294203663844,42.216358469523,41.3386042266237,41.8816963167119,133462.531167096,0.0,1.0
2024-03-11,42.26,42.44,41.66,42.44,80270,41.3532823912207,41.5294203663844,40.7661558073415,41.5294203663844,82030.0107717729,0.0,1.0
2024-03-12,42.02,42.31,41.66,42.14,60749,41.118431757669,41.4022096065439,40.7661558073415,41.2358570744448,62080.9907110307,0.0,1.0
2024-03-13,42.12,42.5,41.87,41.87,60040,41.2162861883155,41.5881330247723,40.9716501116992,40.9716501116992,61356.4450820637,0.0,1.0
2024-03-14,41.09,42.18,40.82,42.0,75982,40.2083855526564,41.2749988467034,39.9441785899107,41.0988608715397,77647.9915094163,0.0,1.0
2024-03-15,41.75,41.96,40.92,40.92,157107,40.8542247949234,41.0597190992811,40.0420330205573,40.0420330205573,160551.749125712,0.0,1.0
2024-03-18,41.5,42.22,41.33,41.61,156289,40.6095887183071,41.3141406189621,40.443236186208,40.7172285920183,159715.813548145,0.0,1.0
2024-03-19,42.17,42.31,41.28,41.43,65607,41.2652134036388,41.4022096065439,40.3943089708847,40.5410906168545,67045.507869736,0.0,1.0
2024-03-20,42.62,43.06,41.89,42.12,84516,41.7055583415481,42.1361178363929,40.9912209978285,41.2162861883155,86369.1091365039,0.0,1.0
2024-03-21,42.8,43.2864,42.8,42.81,129159,41.8816963167119,42.3576602673766,41.8816963167119,41.8914817597765,131990.957534215,0.0,1.0
2024-03-22,42.64,43.39,42.13,42.94,135907,41.7251292276775,42.4590374575264,41.2260716313802,42.018692519617,138886.915086076,0.0,1.0
2024-03-25,42.79,43.21,42.33,42.84,129524,41.8719108736472,42.2828994823626,41.4217804926732,41.9208380889705,132363.960573105,0.0,1.0
2024-03-26,43.46,43.6,42.98,43.25,109551,42.5275355589789,42.6645317618841,42.0578342918756,42.3220412546212,111953.029899819,0.0,1.0
2024-03-27,44.21,44.335,43.5,43.91,89129,43.2614437888279,43.383761827136,42.5666773312376,42.9678804968883,91083.2543923925,0.0,1.0
2024-03-28,44.63,44.97,44.1,44.18,154791,43.6724323975433,44.0051374617414,43.1538039151167,43.2320874596339,158184.968199495,0.0,1.0
2024-04-01,43.1,44.76,43.0,44.76,109965,42.1752596086515,43.7996431573837,42.0774051780049,43.7996431573837,112376.107319273,0.0,1.0
2024-04-02,42.71,42.995,42.53,42.66,101678,41.79362732913,42.0725124564726,41.6174893539663,41.7447001138068,103907.40544727,0.0,1.0
2024-04-03,42.67,43.06,42.42,42.42,67234,41.7544855568714,42.1361178363929,41.5098494802551,41.5098494802551,68708.1816896647,0.0,1.0
2024-04-04,42.04,43.4575,41.86,43.31,105312,41.1380026437983,42.5250891982128,40.9618646686346,42.3807539130092,107621.085018026,0.0,1.0
2024-04-05,41.9,42.5,41.73,42.04,106274,41.0010064408932,41.5881330247723,40.8346539087941,41.1380026437983,108604.177958881,0.0,1.0
2024-04-08,42.31,42.75,42.0658,42.19,64866,41.4022096065439,41.8327691013886,41.1632490869051,41.2847842897681,66288.2606044827,0.0,1.0
2024-04-09,42.66,42.71,42.0,42.4,87100,41.7447001138068,41.79362732913,41.0988608715397,41.4902785941258,89009.7662666179,0.0,1.0
2024-04-10,41.81,41.94,41.34,41.86,145765,40.9129374533113,41.0401482131518,40.4530216292727,40.9618646686346,148961.062914507,0.0,1.0
2024-04-11,42.43,42.58,41.88,42.11,89531,41.5196349233198,41.6664165692895,40.9814355547639,41.2065007452509,91494.0686982384,0.0,1.0
2024-04-12,41.74,42.12,41.54,42.11,89775,40.8444393518588,41.2162861883155,40.6487304905657,41.2065007452509,91743.418674921,0.0,1.0
2024-04-15,41.01,42.01,40.65,42.01,112777,40.1301020081391,41.1086463146044,39.7778260578116,41.1086463146044,115249.763607926,0.0,1.0
2024-04-16,40.83,41.23,40.47,40.8,104989,39.9539640329754,40.3453817555615,39.6016880826479,39.9246077037814,107291.002876762,0.0,1.0
2024-04-17,40.26,41.28,40.2,41.28,160824,39.3961937782902,40.3943089708847,39.3374811199023,40.3943089708847,164350.248565586,0.0,1.0
2024-04-18,40.67,41.005,40.2,40.55,165605,39.797396943941,40.1252092866068,39.3374811199023,39.6799716271651,169236.077411978,0.0,1.0
2024-04-19,40.97,41.06,40.45,40.45,145486,40.0909602358805,40.1790292234624,39.5821171965186,39.5821171965186,148675.945523136,0.0,1.0
2024-04-22,40.89,41.34,40.815,41.09,138763,40.0126766913633,40.4530216292727,39.9392858683784,40.2083855526564,141805.536124624,0.0,1.0
2024-04-23,41.52,41.63,40.78,40.78,123002,40.6291596044364,40.7367994781476,39.9050368176521,39.9050368176521,125698.958327515,0.0,1.0
2024-04-24,41.76,41.865,41.21,41.38,149601,40.8640102379881,40.9667573901669,40.3258108694322,40.4921634015313,152881.17156432,0.0,1.0
2024-04-25,41.21,41.235,40.48,41.22,237232,40.3258108694322,40.3502744770938,39.6114735257126,40.3355963124968,242433.580608063,0.0,1.0
2024-04-26,41.93,42.17,41.23,41.23,81961,41.0303627700871,41.2652134036388,40.3453817555615,40.3453817555615,83758.0878642742,0.0,1.0
2024-04-29,42.18,42.35,41.99,41.99,62184,41.2749988467034,41.4413513788025,41.0890754284751,41.0890754284751,63547.454713242,0.0,1.0
2024-04-30,41.27,42.21,41.27,42.0,132236,40.3845235278201,41.3043551758974,40.3845235278201,41.0988608715397,135135.424248364,0.0,1.0
2024-05-01,41.35,42.17,41.16,41.26,90052,40.4628070723373,41.2652134036388,40.2768836541089,40.3747380847554,92026.4922140239,0.0,1.0
2024-05-02,42.05,42.05,41.27,41.62,117421,41.2162861883155,41.2162861883155,40.4517510342873,40.7948116803256,119796.165705967,0.07,1.0
2024-05-03,42.56,42.82,42.14,42.72,89074,41.7161745582571,41.9710196095998,41.3045017830111,41.8730022821603,90875.7689348011,0.0,1.0
2024-05-06,43.35,43.5,42.85,42.85,88120,42.4905114450292,42.6375374361885,42.0004248078316,42.0004248078316,89902.4716363325,0.0,1.0
2024-05-07,43.4,43.97,43.32,43.33,115484,42.539520108749,43.0982188751542,42.4611062467974,42.4709079795413,117819.98450352,0.0,1.0
2024-05-08,43.91,44.0,43.13,43.13,180171,43.0394084786905,43.1276240733861,42.2748733246623,42.2748733246623,183815.4586608,0.0,1.0
2024-05-09,44.51,44.55,43.82,43.87,97876,43.6275124433276,43.6667193743034,42.9511928839949,43.0002015477147,99855.8138206726,0.0,1.0
2024-05-10,44.34,44.64,44.08,44.4,181634,43.4608829866804,43.7549349689989,43.2060379353377,43.5196933831441,185308.05189734,0.0,1.0
2024-05-13,44.22,44.75,44.0801,44.75,109749,43.343262193753,43.8627540291824,43.2061359526651,43.8627540291824,111968.97820717,0.0,1.0
2024-05-14,44.58,44.9,44.18,44.76,114819,43.6961245725352,44.0097800203417,43.3040552627772,43.8725557619264,117141.533032366,0.0,1.0
2024-05-15,45.3,45.58,44.8,44.99,75051,44.4018493300997,44.6762978469304,43.9117626929022,44.0979956150372,76569.1148295324,0.0,1.0
2024-05-16,44.61,45.5018,44.46,45.05,61777,43.7255297707671,44.5996482968727,43.5785037796078,44.1568060115009,63026.6113286168,0.0,1.0
2024-05-17,44.84,44.93,44.58,44.72,88940,43.950969623878,44.0391852185735,43.6961245725352,43.8333488309506,90739.058412794,0.0,1.0
2024-05-20,45.78,45.84,44.83,44.83,104549,44.8723325018094,44.9311428982731,43.941167891134,43.941167891134,106663.793771073,0.0,1.0
2024-05-21,45.2,45.75,45.11,45.56,108808,44.3038320026602,44.8429273035775,44.2156164079647,44.6566943814425,111008.943869792,0.0,1.0
2024-05-22,44.94,45.185,44.56,44.94,109634,44.0489869513175,44.2891294035443,43.6765211070473,44.0489869513175,111851.65201291,0.0,1.0
2024-05-23,44.51,44.96,44.19,44.96,122910,43.6275124433276,44.0685904168054,43.3138569955211,44.0685904168054,125396.195969378,0.0,1.0
2024-05-24,44.9,45.18,44.55,44.83,103945,44.0097800203417,44.2842285371723,43.6667193743034,43.941167891134,106047.576194264,0.0,1.0
2024-05-28,43.93,45.45,43.86,45.3,211907,43.0590119441784,44.548875321259,42.9903998149707,44.4018493300997,216193.407365414,0.0,1.0
2024-05-29,40.65,42.59,38.0,38.03,345952,39.8440436041623,41.7455797564889,37.2465844270152,37.2759896252471,352949.839622475,0.0,1.0
2024-05-30,39.49,40.915,39.34,40.45,216646,38.707042605864,40.1037895218771,38.5600166147047,39.6480089492833,221028.266796696,0.0,1.0
2024-05-31,39.1,39.57,38.595,39.44,261722,38.3247750288499,38.7854564678156,37.8297875252803,38.6580339421442,267016.054035454,0.0,1.0
2024-06-03,37.21,39.8,37.065,39.41,287767,36.4722475402431,39.0108963209265,36.3301224154558,38.6286287439124,293587.88646587,0.0,1.0
2024-06-04,37.06,38.19,36.94,37.99,223399,36.3252215490838,37.4328173491503,36.2076007561564,37.2367826942713,227917.86496919,0.0,1.0
2024-06-05,37.41,37.56,36.73,37.33,237333,36.6682821951221,36.8153081862814,36.0017643685334,36.5898683331705,242133.71880238,0.0,1.0
2024-06-06,36.8,37.54,36.76,37.39,159373,36.0703764977411,36.7957047207935,36.0311695667653,36.6486787296342,162596.761371961,0.0,1.0
2024-06-07,36.41,36.66,36.072,36.35,209352,35.688108920727,35.9331522393257,35.3568103539814,35.6292985242633,213586.725397293,0.0,1.0
2024-06-10,36.54,36.81,36.02,36.1,132875,35.8155314463983,36.080178230485,35.3058413437129,35.3842552056645,135562.765758939,0.0,1.0
2024-06-11,36.44,36.55,35.76,36.17,150889,35.7175141189588,35.8253331791423,35.0509962923701,35.4528673348721,153941.148918913,0.0,1.0
2024-06-12,36.49,37.69,36.38,37.49,141236,35.7665227826786,36.9427307119527,35.6587037224951,36.7466960570737,144092.890195518,0.0,1.0
2024-06-13,35.99,36.49,35.85,36.49,141257,35.276436145481,35.7665227826786,35.1392118870657,35.7665227826786,144114.314978818,0.0,1.0
2024-06-14,35.16,35.72,34.84,35.53,129415,34.462892327733,35.0117893613943,34.1492368799266,34.8255564392592,132032.777653382,0.0,1.0
2024-06-17,35.16,35.575,34.655,35.06,118653,34.462892327733,34.869664236607,33.9679048241635,34.3648750002935,121053.086326212,0.0,1.0
2024-06-18,34.78,35.6299,34.6801,35.28,166834,34.0904264834629,34.9234757493713,33.9925071733508,34.5805131206605,170208.680809985,0.0,1.0
2024-06-20,35.22,35.42,34.5638,34.84,239078,34.5217027241968,34.7177373790758,33.8785130215387,34.1492368799266,243914.016271801,0.0,1.0
2024-06-21,35.01,35.56,34.88,35.25,490579,34.3158663365738,34.8549616374911,34.1884438109024,34.5511079224286,500502.322206994,0.0,1.0
2024-06-24,35.4,35.845,34.78,34.88,539459,34.6981339135879,35.1343110206937,34.0904264834629,34.1884438109024,550371.055906312,0.0,1.0
2024-06-25,35.27,35.58,34.83,35.3,364694,34.5707113879165,34.874565102979,34.1394351471826,34.6001165861484,372070.948603503,0.0,1.0
2024-06-26,34.51,35.0,34.44,34.97,144881,33.8257796993762,34.3060646038298,33.7571675701685,34.276659405598,147811.620439667,0.0,1.0
2024-06-27,34.59,34.86,34.17,34.86,154024,33.9041935613278,34.1688403454145,33.4925207860819,34.1688403454145,157139.562997214,0.0,1.0
2024-06-28,34.54,35.225,34.27,34.93,579647,33.8551848976081,34.5266035905687,33.5905381135214,34.2374524746222,591371.969775138,0.0,1.0
2024-07-01,33.32,34.5,33.3,34.5,148510,32.659373502846,33.8159779666322,32.6397700373581,33.8159779666322,151514.027039398,0.0,1.0
2024-07-02,33.87,33.87,33.29,33.41,124514,33.1984688037633,33.1984688037633,32.6299683046141,32.7475890975415,127032.641322359,0.0,1.0
2024-07-03,33.7,34.17,33.52,33.87,89455,33.0318393471161,33.4925207860819,32.855408157725,33.1984688037633,91264.4757175231,0.0,1.0
2024-07-05,32.82,33.49,32.81,33.49,123542,32.1692868656484,32.8260029594932,32.1594851329045,32.8260029594932,126040.97992392,0.0,1.0
2024-07-08,32.58,33.41,32.55,33.16,244788,31.9340452797936,32.7475890975415,31.9046400815617,32.5025457789428,249739.516873746,0.0,1.0
2024-07-09,32.11,32.6,31.98,32.53,268002,31.4733638408279,31.9536487452815,31.3459413151565,31.8850366160738,273423.084469818,0.0,1.0
2024-07-10,32.74,32.815,32.0779,32.33,117304,32.0908730036968,32.1643859992764,31.4419002787198,31.6890019611948,119676.799056155,0.0,1.0
2024-07-11,34.25,34.44,33.26,33.3,163042,33.5709346480335,33.7571675701685,32.6005631063823,32.6397700373581,166339.977082738,0.0,1.0
2024-07-12,34.35,35.13,34.32,34.81,163576,33.668951975473,34.4334871295012,33.6395467772411,34.1198316816947,166884.778715215,0.0,1.0
2024-07-15,35.72,35.9,34.21,34.45,242130,35.0117893613943,35.1882205507854,33.5317277170577,33.7669693029125,247027.75144468,0.0,1.0
2024-07-16,37.37,37.48,36.03,36.11,194261,36.6290752641463,36.7368943243298,35.3156430764568,35.3940569384084,198190.468027072,0.0,1.0
2024-07-17,37.14,37.52,36.84,36.96,157124,36.4036354110354,36.7761012553056,36.1095834287169,36.2272042216443,160302.269103349,0.0,1.0
2024-07-18,36.7,37.68,36.52,36.82,122778,35.9723591703016,36.9329289792088,35.7959279809104,36.089979963229,125261.525902923,0.0,1.0
2024-07-19,36.71,36.73,36.14,36.73,230536,35.9821609030455,36.0017643685334,35.4234621366403,36.0017643685334,235199.230607734,0.0,1.0
2024-07-22,37.69,37.86,36.125,36.78,158642,36.9427307119527,37.1093601685999,35.4087595375243,36.0507730322532,161850.974867579,0.0,1.0
2024-07-23,38.08,38.42,37.22,37.42,292991,37.3249982889668,37.6582572022612,36.482049272987,36.6780839278661,298917.556368596,0.0,1.0
2024-07-24,37.1,38.24,36.9,37.87,109562,36.3644284800596,37.4818260128701,36.1683938251806,37.1191619013439,111778.195613026,0.0,1.0
2024-07-25,38.6,39.19,37.3,37.3,147736,37.8346883916523,38.4129906235454,36.5604631349386,36.5604631349386,150724.37074064,0.0,1.0
2024-07-26,39.41,39.605,38.86,39.17,136245,38.6286287439124,38.8197625324194,38.089533442995,38.3933871580575,139000.93336464,0.0,1.0
2024-07-29,39.3,39.76,38.97,39.42,158014,38.5208096837289,38.9716893899507,38.1973525031785,38.6384304766563,161210.271824143,0.0,1.0
2024-07-30,39.26,39.96,39.126,39.41,172706,38.4816027527531,39.1677240448297,38.3502595339842,38.6286287439124,176199.458311671,0.0,1.0
2024-07-31,38.16,39.19,35.39,36.96,390565,37.4034121509184,38.4129906235454,34.6883321808439,36.2272042216443,398465.261400865,0.0,1.0
2024-08-01,36.87,38.52,35.99,37.97,216445,36.1389886269487,37.7562745297007,35.276436145481,37.2171792287834,220823.201013686,0.0,1.0
2024-08-02,35.62,35.96,34.83,35.4,206476,34.9137720339548,35.2470309472492,34.1394351471826,34.6981339135879,210652.550313021,0.0,1.0
2024-08-05,33.73,34.55,32.98,33.77,320557,33.061244545348,33.864986630352,32.3261145895516,33.1004514763238,327041.155246571,0.0,1.0
2024-08-06,33.6,33.945,33.39,33.67,183408,32.9338220196766,33.2719817993429,32.7279856320536,33.0024341488843,187117.935972271,0.0,1.0
2024-08-07,32.75,34.46,32.67,34.2,117744,32.1006747364408,33.7767710356564,32.0222608744891,33.5219259843137,120125.69927767,0.0,1.0
2024-08-08,33.39,33.5905,33.04,33.23,103791,32.7279856320536,32.9245103735699,32.3849249860153,32.5711579081504,105890.461116734,0.0,1.0
2024-08-09,32.68,33.23,32.47,33.23,88629,32.1006747364408,32.6409247702548,31.8943974508027,32.6409247702548,90228.4996742452,0.07,1.0
2024-08-12,32.4,32.98,31.845,32.73,226897,31.82563835559,32.3953565730666,31.2804769578322,32.1497883758784,230991.841164712,0.0,1.0
2024-08-13,32.41,33.08,32.04,32.8,218981,31.8354610834775,32.4935838519419,31.472020151639,32.2185474710911,222932.980030982,0.0,1.0
2024-08-14,32.22,32.66,32.071,32.66,238012,31.6488292536145,32.0810292806657,31.5024706080903,32.0810292806657,242307.435088588,0.0,1.0
2024-08-15,32.89,33.5254,32.8,33.18,170072,32.3069520220788,32.9310881520524,32.2185474710911,32.5918111308171,173141.312624516,0.0,1.0
2024-08-16,32.67,32.97,32.53,32.81,145275,32.0908520085532,32.3855338451791,31.9533338181278,32.2283701989786,147896.79777698,0.0,1.0
2024-08-19,32.94,33.0713,32.57,32.88,258594,32.3560656615165,32.4850380786797,31.992624729678,32.2971292941913,263260.88125514,0.0,1.0
2024-08-20,32.28,33.11,32.21,32.93,97465,31.7077656209397,32.5230520356045,31.639006525727,32.346242933629,99223.9641736938,0.0,1.0
2024-08-21,32.88,32.98,32.0267,32.5,94869,32.2971292941913,32.3953565730666,31.4589559235486,31.9238656344653,96581.1138069479,0.0,1.0
2024-08-22,32.63,33.23,32.515,32.82,131462,32.0515610970031,32.6409247702548,31.9385997262966,32.2381929268661,133834.51267842,0.0,1.0
2024-08-23,33.81,34.29,32.53,32.75,118562,33.2106429877314,33.6821339263327,31.9533338181278,32.1694338316535,120701.704615621,0.0,1.0
2024-08-26,33.94,34.51,33.52,34.01,255807,33.3383384502693,33.8982339398583,32.9257838789931,33.407097545482,260423.583885293,0.0,1.0
2024-08-27,33.47,34.09,33.42,33.76,70773,32.8766702395555,33.4856793685822,32.8275566001178,33.1615293482938,72050.2500022042,0.0,1.0
2024-08-28,33.18,33.61,32.94,33.16,114091,32.5918111308171,33.0141884299808,32.3560656615165,32.5721656750421,116150.015867654,0.0,1.0
2024-08-29,33.69,34.13,33.115,33.49,98808,33.0927702530811,33.5249702801323,32.5279633995482,32.8963156953305,100591.201478216,0.0,1.0
2024-08-30,34.21,34.25,33.61,33.76,122455,33.6035521032325,33.6428430147826,33.0141884299808,33.1615293482938,124664.962118604,0.0,1.0
2024-09-03,32.73,34.045,32.665,33.97,131938,32.1497883758784,33.4414770930883,32.0859406446095,33.3678066339318,134319.103115465,0.0,1.0
2024-09-04,32.18,32.69,32.05,32.53,77380,31.6095383420644,32.1104974643283,31.4818428795265,31.9533338181278,78776.4874340577,0.0,1.0
2024-09-05,31.75,32.33,31.45,32.33,126819,31.1871610429007,31.7568792603773,30.8924792062748,31.7568792603773,129107.719822949,0.0,1.0
2024-09-06,31.2,32.06,31.03,31.76,135535,30.6469110090867,31.491665607414,30.4799246349987,31.1969837707882,137981.018665999,0.0,1.0
2024-09-09,30.36,31.735,30.35,31.46,275708,29.8218018665343,31.1724269510694,29.8119791386468,30.9023019341624,280683.739951786,0.0,1.0
2024-09-10,30.51,30.675,29.95,30.52,170718,29.9691427848472,30.1312177949914,29.4190700231457,29.9789655127348,173798.971074793,0.0,1.0
2024-09-11,30.03,30.31,29.26,30.31,254422,29.4976518462459,29.7726882270967,28.7413017989063,29.7726882270967,259013.588601032,0.0,1.0
2024-09-12,30.13,30.36,29.85,30.26,270151,29.5958791251212,29.8218018665343,29.3208427442704,29.723574587659,275026.452013416,0.0,1.0
2024-09-13,30.9,31.23,30.4,30.57,368255,30.3522291724608,30.6763791927492,29.8610927780844,30.0280791521724,374900.94830743,0.0,1.0
2024-09-16,30.6,31.1705,30.375,31.14,218889,30.057547335835,30.6179339618184,29.8365359583656,30.5879746417615,222839.31969441,0.0,1.0
2024-09-17,31.76,31.94,30.88,31.0,336059,31.1969837707882,31.3737928727637,30.3325837166858,30.4504564513361,342123.902695813,0.0,1.0
2024-09-18,31.28,32.38,31.19,31.76,269904,30.7254928321869,31.8059928998149,30.6370882811991,31.1969837707882,274774.994370663,0.0,1.0
2024-09-19,33.33,33.61,32.09,32.21,283700,32.7391520491301,33.0141884299808,31.5211337910766,31.639006525727,288819.972667901,0.0,1.0
2024-09-20,32.31,33.15,32.14,32.88,730842,31.7372338046022,32.5623429471546,31.5702474305143,32.2971292941913,744031.605444323,0.0,1.0
2024-09-23,32.48,32.83,32.19,32.53,382009,31.9042201786902,32.2480156547537,31.6193610699519,31.9533338181278,388903.168624928,0.0,1.0
2024-09-24,33.57,33.58,32.64,32.64,209112,32.9748975184307,32.9847202463183,32.0613838248906,32.0613838248906,212885.872839373,0.0,1.0
2024-09-25,33.95,34.053,33.37,33.57,387693,33.3481611781568,33.4493352753983,32.7784429606802,32.9748975184307,394689.748549653,0.0,1.0
2024-09-26,35.27,35.48,34.26,34.49,409913,34.6447612593105,34.8510385449485,33.6526657426701,33.8785884840833,417310.755926039,0.0,1.0
2024-09-27,35.57,36.0,35.15,35.75,301655,34.9394430959363,35.3618203951,34.5268885246601,35.1162521979118,307099.00900647,0.0,1.0
2024-09-30,36.0,36.08,35.2,35.31,388004,35.3618203951,35.4404022182002,34.5760021640978,34.6840521708606,395006.361209151,0.0,1.0
2024-10-01,35.12,35.77,34.56,35.77,322930,34.4974203409975,35.1358976536868,33.947347579296,35.1358976536868,328757.961838722,0.0,1.0
2024-10-02,35.32,35.4908,34.825,34.9,197012,34.6938748987481,34.8616470910671,34.2076498683155,34.2813203274719,200567.502485895,0.0,1.0
2024-10-03,34.42,35.25,34.285,35.01,262105,33.8098293888706,34.6251158035354,33.677222562389,34.3893703342347,266835.244751922,0.0,1.0
2024-10-04,34.83,35.22,34.37,35.13,154556,34.2125612322592,34.5956476198728,33.760715749433,34.5072430688851,157345.293252239,0.0,1.0
2024-10-07,35.17,35.19,34.3,34.64,190837,34.5465339804352,34.5661794362102,33.6919566542203,34.0259294023962,194281.061417075,0.0,1.0
2024-10-08,34.45,35.01,34.15,35.01,202619,33.8392975725332,34.3893703342347,33.5446157359073,34.3893703342347,206275.692781098,0.0,1.0
2024-10-09,34.95,35.11,34.32,34.48,227475,34.3304339669096,34.48759761311,33.7116021099953,33.8687657561958,231580.272409696,0.0,1.0
2024-10-10,34.23,34.57,34.04,34.52,177259,33.6231975590076,33.9571703071835,33.4365657291445,33.9080566677459,180458.017395627,0.0,1.0
2024-10-11,34.77,34.97,34.21,34.21,84590,34.1536248649341,34.3500794226846,33.6035521032325,33.6035521032325,86116.6072893117,0.0,1.0
2024-10-14,35.14,35.2,34.5674,34.72,93385,34.5170657967726,34.5760021640978,33.9546163979328,34.1045112254964,95070.3318561577,0.0,1.0
2024-10-15,34.82,35.54,34.82,35.09,132114,34.2027385043717,34.9099749122737,34.2027385043717,34.467952157335,134498.279411516,0.0,1.0
2024-10-16,34.98,35.69,34.98,35.23,157859,34.3599021505721,35.0573158305866,34.3599021505721,34.6054703477603,160707.902944597,0.0,1.0
2024-10-17,34.99,35.11,34.655,34.9,236902,34.3697248784597,34.48759761311,34.0406634942275,34.2813203274719,241177.402766905,0.0,1.0
2024-10-18,34.37,35.25,34.35,35.01,130926,33.760715749433,34.6251158035354,33.7410702936579,34.3893703342347,133288.839413174,0.0,1.0
2024-10-21,33.69,34.4886,33.52,34.16,124643,33.0927702530811,33.877213302179,32.9257838789931,33.5544384637949,126892.449253596,0.0,1.0
2024-10-22,33.07,33.62,33.06,33.62,140578,32.4837611240543,33.0240111578684,32.4739383961668,33.0240111578684,143115.030376131,0.0,1.0
2024-10-23,32.76,33.25,32.56,33.07,140840,32.179256559541,32.6605702260298,31.9828020017904,32.4837611240543,143381.758725933,0.0,1.0
2024-10-24,32.58,32.95,32.42,32.86,185431,32.0024474575655,32.365888389404,31.845283811365,32.2774838384163,188777.498596339,0.0,1.0
2024-10-25,32.44,33.07,32.37,32.94,143045,31.8649292671401,32.4837611240543,31.7961701719274,32.3560656615165,145626.552662248,0.0,1.0
2024-10-28,32.89,33.005,32.54,32.76,235846,32.3069520220788,32.4199133927854,31.9631565460154,32.179256559541,240102.344990602,0.0,1.0
2024-10-29,32.24,32.71,32.12,32.58,203664,31.6684747093895,32.1301429201033,31.5506019747392,32.0024474575655,207339.552038898,0.0,1.0
2024-10-30,32.13,32.55,29.88,30.45,651976,31.5604247026267,31.9729792739029,29.350310927933,29.9102064175221,663742.299965201,0.0,1.0
2024-10-31,31.81,32.76,31.38,31.96,302946,31.2460974102258,32.179256559541,30.8237201110621,31.3934383285388,308413.307859887,0.0,1.0
2024-11-01,31.96,32.41,31.5488,31.85,354027,31.3934383285388,31.8354610834775,30.9895277578036,31.285388321776,360416.173647158,0.0,1.0
2024-11-04,31.42,32.69,31.37,31.91,309096,30.8630110226123,32.1104974643283,30.8138973831746,31.3443246891011,314674.29775029,0.0,1.0
2024-11-05,33.63,33.82,31.86,32.93,544614,33.0338338857559,33.2204657156189,31.2952110496635,32.346242933629,554442.723280071,0.0,1.0
2024-11-06,36.28,36.75,35.12,36.25,488257,35.6368567759508,36.0985249866646,34.4974203409975,35.6073885922882,497068.640799828,0.0,1.0
2024-11-07,36.57,36.82,35.9,36.24,358354,35.9217158846891,36.1672840818773,35.2635931162247,35.5975658644007,364821.263607448,0.0,1.0
2024-11-08,36.3,36.57,35.78,36.2,230712,35.7252613269385,35.9909864111885,35.2134944980127,35.6268446290682,234423.634395782,0.07,1.0
2024-11-11,37.1,37.14,36.51,36.73,190588,36.5125949099013,36.5519615890495,35.9319363924662,36.148453127781,193654.129963865,0.0,1.0
2024-11-12,37.32,37.69,36.33,36.96,397886,36.7291116452161,37.0932534273364,35.7547863362996,36.3748115328828,404287.086043206,0.0,1.0
2024-11-13,37.6,38.04,37.3,37.47,341539,37.0046783992531,37.4377118698827,36.709428305642,36.8767366920217,347033.590224613,0.0,1.0
2024-11-14,37.43,37.84,36.83,37.57,326608,36.8373700128735,37.240878474142,36.2468698256514,36.975153389892,331862.384196477,0.0,1.0
2024-11-15,37.14,37.81,36.87,37.68,292470,36.5519615890495,37.2113534647809,36.2862365047995,37.0834117575494,297175.180969062,0.0,1.0
2024-11-18,36.71,37.205,36.69,37.05,212829,36.128769788207,36.6159324426652,36.1090864486329,36.4633865609662,216252.937362685,0.0,1.0
2024-11-19,35.97,36.2582,35.7021,36.1,161192,35.4004862239663,35.6841231472287,35.1368278903717,35.5284279311978,163785.214793877,0.0,1.0
2024-11-20,36.005,36.02,35.36,35.79,99138,35.434932068221,35.4496945729015,34.8001443669572,35.2233361677997,100732.906249909,0.0,1.0
2024-11-21,37.14,37.21,36.063,36.21,177839,36.5519615890495,36.6208532775587,35.4920137529858,35.6366862988552,180700.027381807,0.0,1.0
2024-11-22,38.53,38.79,36.88,37.4,212201,37.9199536894474,38.1758371039103,36.2960781745866,36.8078450035124,215614.834262714,0.0,1.0
2024-11-25,39.99,40.52,39.02,39.02,268253,39.3568374783546,39.8784459770675,38.4021955090121,38.4021955090121,272568.584198358,0.0,1.0
2024-11-26,38.87,39.8,38.78,39.5,241027,38.2545704622066,39.1698457524009,38.1659954341233,38.8745956587898,244904.579421582,0.0,1.0
2024-11-27,39.1,39.6,38.92,38.92,230643,38.4809288673084,38.9730123566602,38.3037788111418,38.3037788111418,234353.524341804,0.0,1.0
2024-11-29,39.29,39.67,39.02,39.17,160238,38.6679205932621,39.0419040451694,38.4021955090121,38.5498205558177,162815.867091054,0.0,1.0
2024-12-02,39.1,39.68,38.92,39.16,188145,38.4809288673084,39.0517457149565,38.3037788111418,38.5399788860306,191171.827617958,0.0,1.0
2024-12-03,38.97,39.15,38.36,39.15,280535,38.352987160077,38.5301372162436,37.7526453030678,38.5301372162436,285048.173806393,0.0,1.0
2024-12-04,39.57,39.72,39.0,39.0,222520,38.9434873472991,39.0911123941046,38.3825121694381,38.3825121694381,226099.84363947,0.0,1.0
2024-12-05,39.65,39.86,39.07,39.5,301919,39.0222207055954,39.2288957711231,38.4514038579473,38.8745956587898,306776.194013055,0.0,1.0
2024-12-06,39.71,39.96,39.4725,39.96,271403,39.0812707243176,39.3273124689935,38.8475310668755,39.3273124689935,275769.260575602,0.0,1.0
2024-12-09,40.59,41.05,39.895,39.99,344669,39.9473376655767,40.4000544757803,39.2633416153777,39.3568374783546,350213.944847081,0.0,1.0
2024-12-10,40.19,40.7621,39.63,40.34,338382,39.5536708740953,40.1167128026116,39.0025373660213,39.7012959209008,343825.801233197,0.0,1.0
2024-12-11,40.35,40.87,40.22,40.8,216708,39.7111375906878,40.2229044196137,39.5831958834564,40.1540127311044,220194.34170152,0.0,1.0
2024-12-12,39.05,40.39,39.05,40.13,244869,38.4317205183732,39.750504269836,38.4317205183732,39.4946208553731,248808.388514082,0.0,1.0
2024-12-13,38.9,39.175,38.5,38.97,178878,38.2840954715677,38.5547413907112,37.8904286800863,38.352987160077,181755.742542428,0.0,1.0
2024-12-16,38.76,39.26,38.354,38.72,186462,38.1463120945492,38.638395583901,37.7467403011956,38.1069454154011,189461.751953545,0.0,1.0
2024-12-17,38.43,38.9,38.1875,38.54,202120,37.821536991577,38.2840954715677,37.5828764992414,37.9297953592344,205371.653767795,0.0,1.0
2024-12-18,37.175,39.15,36.83,38.66,605325,36.5864074333041,38.5301372162436,36.2468698256514,38.0478953966789,615063.310493718,0.0,1.0
2024-12-19,36.64,37.735,36.27,37.46,314009,36.0598780996977,37.1375409413781,35.6957363175774,36.8668950222346,319060.69477524,0.0,1.0
2024-12-20,36.56,37.32,35.8585,36.33,331676,35.9811447414014,36.7291116452161,35.2907516058409,35.7547863362996,337011.916856754,0.0,1.0
2024-12-23,36.6,36.73,36.25,36.53,164740,36.0205114205496,36.148453127781,35.6760529780033,35.9516197320403,167390.294091166,0.0,1.0
2024-12-24,37.28,37.28,36.6,36.98,65485,36.689744966068,36.689744966068,36.0205114205496,36.3944948724569,66538.5055758165,0.0,1.0
2024-12-26,37.97,38.05,36.92,37.08,100437,37.3688201813734,37.4475535396697,36.3354448537347,36.4929115703273,102052.80422262,0.0,1.0
2024-12-27,37.44,38.31,37.19,37.67,199882,36.8472116826605,37.7034369541326,36.6011699379847,37.0735700877624,203097.649408343,0.0,1.0
2024-12-30,37.3,37.55,36.41,37.13,151034,36.709428305642,36.9554700503179,35.8335196945959,36.5421199192624,153463.795543069,0.0,1.0
2024-12-31,37.24,37.965,37.13,37.54,92291,36.6503782869198,37.3638993464799,36.5421199192624,36.9456283805309,93775.7535022935,0.0,1.0
2025-01-02,36.94,37.78,36.75,37.65,167697,36.3551281933088,37.1818284554197,36.1681364673551,37.0538867481883,170394.86553482,0.0,1.0
2025-01-03,36.78,37.01,36.4,37.01,122934,36.1976614767162,36.424019881818,35.8236780248089,36.424019881818,124911.730082575,0.0,1.0
2025-01-06,36.94,37.5355,36.825,36.86,223318,36.3551281933088,36.9411996291267,36.2419489907579,36.2763948350125,226910.681655038,0.0,1.0
2025-01-07,35.3,37.14,35.11,36.77,178865,34.741094348235,36.5519615890495,34.5541026222813,36.1878198069292,181742.533401823,0.0,1.0
2025-01-08,35.24,35.4799,34.301,34.98,182469,34.6820443295128,34.9181459877037,33.7579115365101,34.4261609150498,185404.513612486,0.0,1.0
2025-01-10,34.4,34.55,33.95,34.55,136752,33.8553440674018,34.0029691142073,33.4124689269852,34.0029691142073,138952.030457419,0.0,1.0
2025-01-13,34.92,35.0,34.11,34.11,103415,34.3671108963276,34.4458442546239,33.5699356435778,33.5699356435778,105078.713508789,0.0,1.0
2025-01-14,35.46,35.755,34.93,35.28,125338,34.8985610648275,35.1888903235451,34.3769525661147,34.7214110086609,127354.405006669,0.0,1.0
2025-01-15,35.8,36.84,35.6001,36.46,120790,35.2331778375867,36.2567114954384,35.0364428585439,35.8827280435311,122733.237970572,0.0,1.0
2025-01-16,36.05,36.145,35.44,35.76,106839,35.4792195822626,35.5727154452395,34.8788777252535,35.1938111584386,108557.797926467,0.0,1.0
2025-01-17,36.3,36.68,36.05,36.45,129392,35.7252613269385,36.0992447788459,35.4792195822626,35.872886373744,131473.624699795,0.0,1.0
2025-01-21,37.61,37.66,36.54,36.73,155252,37.0145200690401,37.0637284179753,35.9614614018274,36.148453127781,157749.65362536,0.0,1.0
2025-01-22,37.19,37.81,37.15,37.43,320439,36.6011699379847,37.2113534647809,36.5618032588365,36.8373700128735,325594.138935772,0.0,1.0
2025-01-23,37.1,37.595,36.83,37.03,187961,36.5125949099013,36.9997575643596,36.2468698256514,36.4437032213921,190984.867474018,0.0,1.0
2025-01-24,37.39,37.76,36.9709,37.1,159607,36.7980033337254,37.1621451158457,36.3855389529507,36.5125949099013,162174.715727866,0.0,1.0
2025-01-27,36.88,37.675,36.755,37.18,177305,36.2960781745866,37.0784909226559,36.1730573022486,36.5913282681976,180157.436529284,0.0,1.0
2025-01-28,36.57,37.16,36.495,36.85,126110,35.9909864111885,36.5716449286235,35.9171738877857,36.2665531652255,128138.824741028,0.0,1.0
2025-01-29,36.73,37.37,36.0701,36.85,166441,36.148453127781,36.7783199941513,35.4990013385346,36.2665531652255,169118.659334878,0.0,1.0
2025-01-30,36.7,37.5,36.565,37.11,195024,36.1189281184199,36.9062617013828,35.9860655762949,36.5224365796884,198161.495173216,0.0,1.0
2025-01-31,36.42,37.28,36.2,36.57,432860,35.8433613643829,36.689744966068,35.6268446290682,35.9909864111885,439823.738620264,0.0,1.0
2025-02-03,34.51,35.64,34.47,35.39,170427,33.9636024350592,35.0757111209942,33.924235755911,34.8296693763183,173168.785061765,0.0,1.0
2025-02-04,35.42,35.445,34.415,34.43,172499,34.8591943856794,34.883798560147,33.8701065720823,33.8848690767629,175274.118856574,0.0,1.0
2025-02-05,34.82,35.8,34.7,35.5,141788,34.2686941984573,35.2331778375867,34.1505941610128,34.9379277439757,144069.048310054,0.0,1.0
2025-02-06,34.74,35.3,34.525,34.93,167150,34.189960840161,34.741094348235,33.9783649397397,34.3769525661147,169839.065541692,0.0,1.0
2025-02-07,34.25,34.73,34.03,34.7,158758,33.7766107091055,34.2499763482404,33.5596514578353,34.2203909957945,160983.040803859,0.07,1.0
2025-02-10,35.48,35.53,33.9542,34.71,292600,34.9896101593887,35.0389190801319,33.4848991339886,34.2302527799431,296700.876423293,0.0,1.0
2025-02-11,20.87,26.231,19.61,26.08,4574878,20.5815435182199,25.8684460003079,19.3389587154908,25.7195330596634,4638996.2820562,0.0,1.0
2025-02-12,19.84,20.58,19.545,20.32,1770303,19.5657797509096,20.2955517779092,19.2748571185246,20.0391453900445,1795114.32547773,0.0,1.0
2025-02-13,20.5,20.59,19.995,20.34,1159225,20.2166575047201,20.3054135620579,19.7186374052136,20.0588689583418,1175471.8847293,0.0,1.0
2025-02-14,20.48,21.09,19.95,20.5,1013296,20.1969339364228,20.7985027694901,19.6742593765447,20.2166575047201,1027497.6461935,0.0,1.0
2025-02-18,20.47,20.82,19.93,20.47,1723977,20.1870721522741,20.5322345974767,19.6545358082474,20.1870721522741,1748139.05274642,0.0,1.0
2025-02-19,20.72,21.35,20.41,20.64,825715,20.4336167559902,21.0549091573548,20.1279014473823,20.3547224828011,837287.642432878,0.0,1.0
2025-02-20,20.08,20.7,19.96,20.64,687421,19.802462570477,20.413893187693,19.6841211606933,20.3547224828011,697055.410703271,0.0,1.0
2025-02-21,18.9,20.39,18.86,20.35,839448,18.638772040937,20.108177879085,18.5993249043425,20.0687307424904,851213.114531037,0.0,1.0
2025-02-24,18.49,18.955,18.13,18.93,1302296,18.2344388908426,18.6930118537546,17.8794146614915,18.668357393383,1320548.06754118,0.0,1.0
2025-02-25,18.3,18.63,17.41,18.63,1551202,18.0470649920184,18.3725038689237,17.1693662027891,18.3725038689237,1572942.55949954,0.0,1.0
2025-02-26,17.78,18.525,17.73,18.42,1149362,17.5342522162889,18.2689551353629,17.4849432955457,18.1654064018021,1165470.65183742,0.0,1.0
2025-02-27,17.45,18.11,17.44,17.77,664358,17.2088133393837,17.8596910931942,17.198951555235,17.5243904321403,673669.175867485,0.0,1.0
2025-02-28,17.43,17.76,17.19,17.35,548215,17.1890897710864,17.5145286479916,16.9524069515189,17.1101954978972,555898.397021175,0.0,1.0
2025-03-03,16.23,17.52,15.96,17.5,1127275,16.0056756732491,17.2778458284242,15.7394075012357,17.2581222601269,1143074.09593325,0.0,1.0
2025-03-04,15.95,16.26,15.48,15.89,829211,15.7295457170871,16.0352610256951,15.2660418621008,15.6703750121952,840832.639917414,0.0,1.0
2025-03-05,16.55,16.65,15.84,15.98,885817,16.3212527660057,16.4198706074922,15.621066091452,15.759131069533,898231.989920208,0.0,1.0
2025-03-06,17.01,17.14,16.07,16.2,582076,16.7748948368433,16.9030980307757,15.8478871268708,15.9760903208032,590233.969053197,0.0,1.0
2025-03-07,17.94,17.98,16.74,16.95,891308,17.6920407626672,17.7314878992618,16.50862666483,16.7157241319515,903799.947925814,0.0,1.0
2025-03-10,17.68,18.26,17.16,17.81,839399,17.4356343748025,18.0076178554238,16.922821599073,17.5638375687349,851163.427781394,0.0,1.0
2025-03-11,17.48,18.4,16.9306,17.68,770754,17.2383986918296,18.1456828335049,16.6965922707031,17.4356343748025,781556.34759658,0.0,1.0
2025-03-12,17.68,17.92,17.25,17.64,771545,17.4356343748025,17.6723171943699,17.0115776564108,17.3961872382079,782358.433697914,0.0,1.0
2025-03-13,17.48,17.88,17.44,17.64,442969,17.2383986918296,17.6328700577754,17.198951555235,17.3961872382079,449177.34288568,0.0,1.0
2025-03-14,18.34,18.38,17.2439,17.48,541428,18.086512128613,18.1259592652076,17.0055619680801,17.2383986918296,549016.275188349,0.0,1.0
2025-03-17,18.28,18.825,18.26,18.31,611645,18.0273414237211,18.5648086598222,18.0076178554238,18.0569267761671,620217.387422849,0.0,1.0
2025-03-18,17.83,18.32,17.65,18.16,408090,17.5835611370321,18.0667885603157,17.4060490223566,17.9090000139374,413809.503279502,0.0,1.0
2025-03-19,18.43,18.68,17.67,17.98,553263,18.1752681859508,18.4218127896669,17.4257725906538,17.7314878992618,561017.146249421,0.0,1.0
2025-03-20,18.73,18.86,18.0364,18.24,634498,18.4711217104101,18.5993249043425,17.7871083618602,17.9878942871266,643390.679045888,0.0,1.0
2025-03-21,18.46,18.7,18.27,18.7,774008,18.2048535383967,18.4415363579642,18.0174796395725,18.4415363579642,784855.953378813,0.0,1.0
2025-03-24,18.78,18.95,18.6,18.78,319458,18.5204306311533,18.6880809616803,18.3429185164777,18.5204306311533,323935.299317951,0.0,1.0
2025-03-25,18.58,18.87,18.37,18.87,367869,18.3231949481804,18.6091866884911,18.1160974810589,18.6091866884911,373024.793947234,0.0,1.0
2025-03-26,18.13,18.77,17.85,18.55,361624,17.8794146614915,18.5105688470047,17.6032847053294,18.2936095957345,366692.268406346,0.0,1.0
2025-03-27,17.86,18.205,17.5604,18.13,461378,17.6131464894781,17.9533780426063,17.3176874363847,17.8794146614915,467844.350520937,0.0,1.0
2025-03-28,17.04,17.81,16.8,17.8,494702,16.8044801892893,17.5638375687349,16.5677973697218,17.5539757845862,501635.396337512,0.0,1.0
2025-03-31,16.93,16.96,16.26,16.75,618424,16.6960005636542,16.7255859161001,16.0352610256951,16.5184884489786,627091.397133284,0.0,1.0
2025-04-01,16.7,17.005,16.47,16.85,318080,16.4691795282354,16.769963944769,16.2423584928166,16.617106290465,322537.986236231,0.0,1.0
2025-04-02,17.1,17.22,16.11,16.37,432699,16.8636508941811,16.9819923039649,15.8873342634654,16.1437406513301,438763.405767201,0.0,1.0
2025-04-03,14.71,16.6,14.66,16.51,570890,14.5066844826552,16.3705616867489,14.457375561912,16.2818056294111,578891.193921034,0.0,1.0
2025-04-04,14.55,14.57,13.2,13.9,827825,14.3488959362769,14.3686195045742,13.01755507621,13.7078799666151,839427.214713307,0.0,1.0
2025-04-07,13.92,14.93,13.24,13.84,564833,13.7276035349124,14.7236437339254,13.0570022128046,13.6487092617232,572749.303256315,0.0,1.0
2025-04-08,12.88,14.42,12.7,14.42,643793,12.7019779834534,14.2206927423446,12.5244658687778,14.2206927423446,652815.951248056,0.0,1.0
2025-04-09,13.86,14.08,11.7807,12.6,1225298,13.6684328300205,13.8853920812907,11.617872051993,12.4258480272914,1242470.91756565,0.0,1.0
2025-04-10,12.68,13.61,12.35,13.53,632478,12.5047423004805,13.4218882263044,12.1793034235753,13.3429939531153,641342.368142352,0.0,1.0
2025-04-11,12.96,12.98,12.035,12.62,537743,12.7808722566425,12.8005958249398,11.868657222893,12.4455715955887,545279.628812343,0.0,1.0
2025-04-14,13.48,13.61,12.92,13.29,456272,13.293685032372,13.4218882263044,12.741425120048,13.1063111335478,462666.788405363,0.0,1.0
2025-04-15,13.56,13.83,13.22,13.35,1051997,13.3725793055612,13.6388474775746,13.0372786445073,13.1654818384397,1066741.05227162,0.0,1.0
2025-04-16,13.1,13.52,12.9,13.52,317822,12.9189372347236,13.3331321689666,12.7217015517507,13.3331321689666,322276.370289145,0.0,1.0
2025-04-17,13.13,13.34,12.84,13.11,385920,12.9485225871695,13.155620054291,12.6625308468588,12.9287990188722,391328.784105528,0.0,1.0
2025-04-21,12.98,13.145,12.5,13.01,633384,12.8005958249398,12.9633152633925,12.3272301858049,12.8301811773858,642261.066003048,0.0,1.0
2025-04-22,13.55,13.595,12.99,13.38,388070,13.3627175214125,13.4070955500814,12.8104576090885,13.1950671908856,393508.916997908,0.0,1.0
2025-04-23,13.77,14.6605,13.75,14.02,431440,13.5796767726827,14.4578686511195,13.5599532043854,13.8262213763988,437486.760506035,0.0,1.0
2025-04-24,14.77,14.83,13.75,13.75,403036,14.5658551875471,14.625025892439,13.5599532043854,13.5599532043854,408684.669959462,0.0,1.0
2025-04-25,14.92,14.99,14.495,14.71,564540,14.7137819497768,14.7828144388173,14.2946561234594,14.5066844826552,572452.196773772,0.0,1.0
2025-04-28,15.02,15.32,14.71,14.99,333595,14.8123997912632,15.1082533157225,14.5066844826552,14.7828144388173,338270.433596817,0.0,1.0
2025-04-29,15.1,15.215,14.76,14.9,202585,14.8912940644524,15.0047045821618,14.5559934033985,14.6940583814795,205424.289303529,0.0,1.0
2025-04-30,14.85,14.96,14.245,14.74,283623,14.6447494607363,14.7532290863713,14.0481115197433,14.5362698351012,287598.061086136,0.0,1.0
2025-05-01,14.94,15.375,14.705,15.19,396860,14.733505518074,15.1624931285401,14.5017535905809,14.9800501217901,402422.111474192,0.0,1.0
2025-05-02,15.76,16.04,15.18,15.2,394830,15.6112043073034,15.8885607290067,15.0366802909178,15.0564914638966,398593.258887075,0.07,1.0
2025-05-05,15.36,15.725,15.29,15.53,301918,15.2149808477271,15.5765347545904,15.1456417423013,15.383375818047,304795.683045028,0.0,1.0
2025-05-06,15.21,15.46,14.27,15.05,263426,15.0663970503861,15.3140367126212,14.1352719203819,14.9079076665556,265936.802714045,0.0,1.0
2025-05-07,15.35,15.46,15.13,15.26,301927,15.2050752612377,15.3140367126212,14.9871523584708,15.1159249828331,304804.768827086,0.0,1.0
2025-05-08,16.52,16.69,15.41,15.52,317456,16.3640288804982,16.5324238508181,15.2645087801742,15.3734702315576,320481.781002597,0.0,1.0
2025-05-09,16.51,16.76,16.34,16.56,223910,16.3541232940088,16.6017629562439,16.1857283236889,16.4036512264558,226044.162291125,0.0,1.0
2025-05-12,17.9,18.4651,17.58,17.58,360953,17.7309998160362,18.2907645085525,17.4140210483752,17.4140210483752,364393.365689199,0.0,1.0
2025-05-13,18.23,18.37,17.7001,18.08,281150,18.0578841701866,18.1965623810382,17.532987142113,17.9093003728455,283829.736180384,0.0,1.0
2025-05-14,17.84,18.34,17.45,18.05,460137,17.6715662970997,18.16684562157,17.2852484240129,17.8795836133773,464522.722094377,0.0,1.0
2025-05-15,17.57,18.03,17.46,17.83,248206,17.4041154618858,17.8597724403985,17.2951540105023,17.6616607106103,250571.735722527,0.0,1.0
2025-05-16,17.83,18.02,17.35,17.57,310834,17.6616607106103,17.849866853909,17.1861925591189,17.4041154618858,313796.664470546,0.0,1.0
2025-05-19,17.88,17.91,17.28,17.28,301717,17.7111886430574,17.7409054025256,17.116853453693,17.116853453693,304592.76724573,0.0,1.0
2025-05-20,17.65,17.96,17.55,17.88,382970,17.483360153801,17.7904333349726,17.384304288907,17.7111886430574,386620.217197233,0.0,1.0
2025-05-21,16.44,17.4,16.3,17.26,580800,16.284784188583,17.2357204915659,16.1461059777313,17.0970422807142,586335.802146779,0.0,1.0
2025-05-22,16.53,16.68,16.11,16.41,471716,16.3739344669876,16.5225182643287,15.9578998344326,16.2550674291147,476212.085477739,0.0,1.0
2025-05-23,16.42,16.51,16.08,16.17,481393,16.2649730156041,16.3541232940088,15.9281830749643,16.017333353369,485981.320252834,0.0,1.0
2025-05-27,17.78,17.913,16.6104,16.83,673403,17.6121327781633,17.7438770784724,16.4535753823624,16.6711020616698,679821.432804837,0.0,1.0
2025-05-28,15.68,19.165,15.555,18.99,748013,15.5319596153881,18.984056506946,15.4081397842705,18.8107087433814,755142.566066151,0.0,1.0
2025-05-29,15.27,16.06,15.03,15.77,973544,15.1258305693225,15.9083719019855,14.8880964935767,15.6211098937928,982823.178659065,0.0,1.0
2025-05-30,14.56,15.16,14.47,15.15,1567917,14.4225339285747,15.016869117939,14.33338365017,15.0069635314496,1582861.34968074,0.0,1.0
2025-06-02,13.8,14.52,13.66,14.52,1225594,13.6697093553798,14.3829115826171,13.5310311445282,14.3829115826171,1237275.55285173,0.0,1.0
2025-06-03,14.9,14.92,13.82,13.82,883382,14.7593238692145,14.7791350421933,13.6895205283587,13.6895205283587,891801.814001424,0.0,1.0
2025-06-04,14.88,15.08,14.7,14.86,421163,14.7395126962357,14.9376244260238,14.5612121394264,14.7197015232568,425177.247657617,0.0,1.0
2025-06-05,14.85,15.26,14.78,14.87,655881,14.7097959367674,15.1159249828331,14.6404568313416,14.7296071097463,662132.424669136,0.0,1.0
2025-06-06,15.35,15.66,15.12,15.13,403406,15.2050752612377,15.5121484424093,14.9772467719814,14.9871523584708,407250.999657068,0.0,1.0
2025-06-09,16.15,16.375,15.56,15.56,398800,15.9975221803902,16.2203978764018,15.4130925775152,15.4130925775152,402601.098306019,0.0,1.0
2025-06-10,16.34,16.39,15.83,16.18,330088,16.1857283236889,16.2352562561359,15.6805434127292,16.0272389398584,333234.180886754,0.0,1.0
2025-06-11,16.5,16.76,16.24,16.46,497242,16.3442177075194,16.6017629562439,16.0866724587948,16.3045953615618,501981.382457075,0.0,1.0
2025-06-12,15.88,16.3463,15.77,16.15,298493,15.7300713451762,16.1919688431772,15.6211098937928,15.9975221803902,301338.038206266,0.0,1.0
2025-06-13,15.04,15.62,14.965,15.53,323453,14.8980020800662,15.4725260964517,14.8237101813956,15.383375818047,326535.940447283,0.0,1.0
2025-06-16,15.29,15.595,15.04,15.3,392353,15.1456417423013,15.4477621302282,14.8980020800662,15.1555473287907,396092.649758429,0.0,1.0
2025-06-17,14.88,15.41,14.86,15.04,276233,14.7395126962357,15.2645087801742,14.7197015232568,14.8980020800662,278865.870582664,0.0,1.0
2025-06-18,14.53,15.215,14.5,14.89,327394,14.3928171691065,15.0713498436308,14.3631004096382,14.7494182827251,330514.503457374,0.0,1.0
2025-06-20,14.41,14.905,14.385,14.88,402119,14.2739501312336,14.7642766624592,14.2491861650101,14.7395126962357,405951.732822764,0.0,1.0
2025-06-23,14.45,14.59,13.97,14.32,413908,14.3135724771912,14.4522506880429,13.8381043256997,14.1847998528289,417853.097787483,0.0,1.0
2025-06-24,14.79,14.91,14.47,14.69,272007,14.650362417831,14.7692294557039,14.33338365017,14.551306552937,274599.591140736,0.0,1.0
2025-06-25,14.63,14.9826,14.43,14.79,253411,14.4918730340005,14.841144013617,14.2937613042124,14.650362417831,255826.346346106,0.0,1.0
2025-06-26,15.15,15.18,14.63,14.63,318622,15.0069635314496,15.0366802909178,14.4918730340005,14.4918730340005,321658.894544786,0.0,1.0
2025-06-27,15.43,15.65,15.08,15.15,530022,15.284319953153,15.5022428559199,14.9376244260238,15.0069635314496,535073.819775208,0.0,1.0
2025-06-30,15.27,15.64,15.085,15.6,343913,15.1258305693225,15.4923372694305,14.9425772192685,15.4527149234729,347190.951659273,0.0,1.0
2025-07-01,15.68,16.14,15.02,15.19,469915,15.5319596153881,15.9876165939008,14.8781909070873,15.0465858774072,474393.919534788,0.0,1.0
2025-07-02,16.33,16.41,15.72,15.88,256150,16.1758227371995,16.2550674291147,15.5715819613457,15.7300713451762,258591.452685774,0.0,1.0
2025-07-03,16.39,16.51,16.155,16.37,152522,16.2352562561359,16.3541232940088,16.0024749736349,16.2154450831571,153975.739006597,0.0,1.0
2025-07-07,15.58,16.49,15.55,16.24,310098,15.4329037504941,16.33431212103,15.4031869910258,16.0866724587948,313053.649404463,0.0,1.0
2025-07-08,16.16,16.62,15.7501,15.82,287185,16.0074277668796,16.4630847453923,15.6013977766789,15.6706378262398,289922.257815983,0.0,1.0
2025-07-09,16.24,16.322,15.83,16.24,248080,16.0866724587948,16.167898268008,15.6805434127292,16.0866724587948,250444.534773715,0.0,1.0
2025-07-10,16.64,16.935,16.23,16.24,317515,16.4828959183711,16.7751107198085,16.0767668723054,16.0866724587948,320541.343351644,0.0,1.0
2025-07-11,16.24,16.5065,15.92,16.4,764524,16.0866724587948,16.3506563387375,15.7696936911339,16.2451618426253,771810.938017332,0.0,1.0
2025-07-14,15.78,16.28,15.71,16.23,265690,15.6310154802822,16.1262948047525,15.5616763748563,16.0767668723054,268222.381667317,0.0,1.0
2025-07-15,15.28,15.98,15.28,15.89,284744,15.1357361558119,15.8291272100703,15.1357361558119,15.7399769316656,287457.99181557,0.0,1.0
2025-07-16,15.38,15.595,15.01,15.35,548223,15.2347920207059,15.4477621302282,14.8682853205979,15.2050752612377,553448.299690626,0.0,1.0
2025-07-17,15.66,15.77,15.365,15.38,366150,15.5121484424093,15.6211098937928,15.2199336409718,15.2347920207059,369639.900062059,0.0,1.0
2025-07-18,15.26,15.86,15.24,15.86,215043,15.1159249828331,15.7102601721974,15.0961138098543,15.7102601721974,217092.647901257,0.0,1.0
2025-07-21,15.04,15.4,15.005,15.4,302104,14.8980020800662,15.2546031936848,14.8633325273532,15.2546031936848,304983.455874226,0.0,1.0
2025-07-22,15.6,15.66,15.05,15.05,400922,15.4527149234729,15.5121484424093,14.9079076665556,14.9079076665556,404743.323809042,0.0,1.0
2025-07-23,16.18,16.33,15.76,15.76,282852,16.0272389398584,16.1758227371995,15.6112043073034,15.6112043073034,285547.958520698,0.0,1.0
2025-07-24,15.98,16.04,15.72,16.04,300598,15.8291272100703,15.8885607290067,15.5715819613457,15.8885607290067,303463.101676512,0.0,1.0
2025-07-25,16.17,16.22,15.73,16.03,280259,16.017333353369,16.066861285816,15.5814875478351,15.8786551425173,282930.243756637,0.0,1.0
2025-07-28,15.97,16.4855,15.88,16.31,342283,15.8192216235809,16.3298546071097,15.7300713451762,16.1560115642207,345545.415575424,0.0,1.0
2025-07-29,16.86,16.9,15.69,16.14,1004379,16.700818821138,16.7404411670956,15.5418652018775,15.9876165939008,1013952.07752132,0.0,1.0
2025-07-30,14.48,17.44,13.9,17.44,1481920,14.3432892366594,17.2753428375235,13.7687652202739,17.2753428375235,1496044.68305331,0.0,1.0
2025-07-31,14.65,15.255,14.25,14.44,546255,14.5116842069793,15.1109721895884,14.1154607474031,14.3036668907018,551461.54201393,0.0,1.0
2025-08-01,14.11,14.285,13.67,14.25,434595,13.9767825365514,14.150130300116,13.5409367310176,14.1154607474031,438737.272613603,0.0,1.0
2025-08-04,13.75,14.225,13.725,14.22,476648,13.6201814229328,14.0906967811796,13.5954174567093,14.0857439879349,481191.094045557,0.0,1.0
2025-08-05,14.27,14.285,13.9,13.9,319735,14.1352719203819,14.150130300116,13.7687652202739,13.7687652202739,322782.502925966,0.0,1.0
2025-08-06,13.98,14.375,13.7505,14.25,294382,13.8480099121892,14.2392805785207,13.6206767022573,14.1154607474031,297187.854868411,0.0,1.0
2025-08-07,14.23,14.44,14.07,14.2,229920,14.0956495744243,14.3036668907018,13.9371601905938,14.0659328149561,232111.44564323,0.0,1.0
2025-08-08,13.9,14.23,13.9,14.22,257984,13.8381043256997,14.1666348600509,13.8381043256997,14.156679389313,259137.922044729,0.07,1.0
2025-08-11,13.58,14.1,13.55,13.93,281535,13.5195292620865,14.037213740458,13.4896628498728,13.8679707379135,282794.261980831,0.0,1.0
2025-08-12,14.39,14.47,13.675,13.78,277665,14.3259223918575,14.4055661577608,13.6141062340967,13.7186386768448,278906.952076677,0.0,1.0
2025-08-13,15.08,15.13,14.42,14.46,368361,15.0128498727735,15.0626272264631,14.3557888040712,14.3956106870229,370008.621086263,0.0,1.0
2025-08-14,14.68,14.78,14.34,14.73,274182,14.614631043257,14.7141857506361,14.2761450381679,14.6644083969466,275408.373162939,0.0,1.0
2025-08-15,14.3,14.82,14.21,14.82,228550,14.2363231552163,14.7540076335878,14.1467239185751,14.7540076335878,229572.268370607,0.0,1.0
2025-08-18,14.55,14.6616,14.34,14.34,243571,14.4852099236641,14.5963129770992,14.2761450381679,14.2761450381679,244660.454952077,0.0,1.0
2025-08-19,14.65,14.96,14.49,14.65,239215,14.5847646310433,14.8933842239186,14.4254770992366,14.5847646310433,240284.971246006,0.0,1.0
2025-08-20,14.14,14.82,14.07,14.63,249256,14.0770356234097,14.7540076335878,14.0073473282443,14.5648536895674,250370.883067092,0.0,1.0
2025-08-21,13.94,14.1,13.81,14.1,290191,13.8779262086514,14.037213740458,13.7485050890585,14.037213740458,291488.978913738,0.0,1.0
2025-08-22,15.39,15.45,13.95,14.04,548778,15.3214694656489,15.3812022900763,13.8878816793893,13.9774809160305,551232.598083065,0.0,1.0
2025-08-25,15.35,15.47,15.075,15.39,173436,15.2816475826972,15.4011132315522,15.0078721374046,15.3214694656489,174211.752076677,0.0,1.0
2025-08-26,15.22,15.49,15.17,15.34,169073,15.1522264631043,15.421024173028,15.1024491094148,15.2716921119593,169829.237060703,0.0,1.0
2025-08-27,15.15,15.315,14.99,15.15,232578,15.0825381679389,15.2468034351145,14.9232506361323,15.0825381679389,233618.284984026,0.0,1.0
2025-08-28,15.22,15.265,14.83,15.23,219910,15.1522264631043,15.1970260814249,14.7639631043257,15.1621819338422,220893.623003195,0.0,1.0
2025-08-29,14.98,15.3,14.87,15.2,809817,14.9132951653944,15.2318702290076,14.8037849872774,15.1323155216285,813439.184664537,0.0,1.0
2025-09-02,14.83,14.96,14.51,14.67,348643,14.7639631043257,14.8933842239186,14.4453880407125,14.6046755725191,350202.425559105,0.0,1.0
2025-09-03,14.33,14.835,14.1364,14.72,421655,14.26618956743,14.7689408396947,14.073451653944,14.6544529262087,423540.996805113,0.0,1.0
2025-09-04,14.89,14.93,14.2,14.36,307937,14.8236959287532,14.8635178117048,14.1367684478371,14.2960559796438,309314.35399361,0.0,1.0
2025-09-05,14.89,15.295,14.575,15.01,602255,14.8236959287532,15.2268924936387,14.5100986005089,14.9431615776081,604948.792332268,0.0,1.0
2025-09-08,14.91,14.94,14.47,14.94,248447,14.843606870229,14.8734732824427,14.4055661577608,14.8734732824427,249558.264536741,0.0,1.0
2025-09-09,14.39,14.85,14.33,14.85,180274,14.3259223918575,14.7838740458015,14.26618956743,14.7838740458015,181080.337380192,0.0,1.0
2025-09-10,14.51,14.56,14.31,14.31,200299,14.4453880407125,14.495165394402,14.2462786259542,14.2462786259542,201194.906070287,0.0,1.0
2025-09-11,14.89,14.93,14.49,14.49,213442,14.8236959287532,14.8635178117048,14.4254770992366,14.4254770992366,214396.692651757,0.0,1.0
2025-09-12,14.44,14.85,14.34,14.85,196284,14.3756997455471,14.7838740458015,14.2761450381679,14.7838740458015,197161.947603833,0.0,1.0
2025-09-15,14.79,15.0,14.3945,14.67,277114,14.724141221374,14.9332061068702,14.3304023536896,14.6046755725191,278353.487539937,0.0,1.0
2025-09-16,14.83,15.05,14.785,14.91,212897,14.7639631043257,14.9829834605598,14.7191634860051,14.843606870229,213849.254952077,0.0,1.0
2025-09-17,14.81,15.9,14.74,14.87,502755,14.7440521628499,15.8291984732824,14.6743638676845,14.8037849872774,505003.744408945,0.0,1.0
2025-09-18,15.66,15.715,14.943,14.95,294460,15.5902671755725,15.645022264631,14.8764599236641,14.8834287531807,295777.073482429,0.0,1.0
2025-09-19,15.05,15.65,15.01,15.63,410590,14.9829834605598,15.5803117048346,14.9431615776081,15.5604007633588,412426.504792332,0.0,1.0
2025-09-22,15.62,15.73,14.84,14.9,231968,15.5504452926209,15.6599554707379,14.7739185750636,14.8336513994911,233005.55654952,0.0,1.0
2025-09-23,15.15,15.9,15.09,15.61,235904,15.0825381679389,15.8291984732824,15.0228053435115,15.540489821883,236959.161661342,0.0,1.0
2025-09-24,14.74,15.415,14.72,15.16,216703,14.6743638676845,15.3463581424936,14.6544529262087,15.0924936386768,217672.278594249,0.0,1.0
2025-09-25,14.41,14.82,14.2931,14.52,254093,14.3458333333333,14.7540076335878,14.2294538804071,14.4553435114504,255229.518210863,0.0,1.0
2025-09-26,14.61,14.7395,14.43,14.54,229983,14.5449427480916,14.6738660941476,14.3657442748092,14.4752544529262,231011.677955272,0.0,1.0
2025-09-29,14.42,14.74,14.285,14.74,346307,14.3557888040712,14.6743638676845,14.2213899491094,14.6743638676845,347855.976996806,0.0,1.0
2025-09-30,14.34,14.455,14.04,14.37,474158,14.2761450381679,14.3906329516539,13.9774809160305,14.3060114503817,476278.834504794,0.0,1.0
2025-10-01,14.81,14.87,14.28,14.32,292370,14.7440521628499,14.8037849872774,14.2164122137405,14.2562340966921,293677.725239616,0.0,1.0
2025-10-02,14.88,15.0099,14.7,14.85,212526,14.8137404580153,14.9430620229008,14.6345419847328,14.7838740458015,213476.595527156,0.0,1.0
2025-10-03,15.04,15.385,14.88,14.88,238923,14.9730279898219,15.3164917302799,14.8137404580153,14.8137404580153,239991.665175719,0.0,1.0
2025-10-06,15.21,15.33,14.74,15.24,335608,15.1422709923664,15.2617366412214,14.6743638676845,15.1721374045802,337109.122044729,0.0,1.0
2025-10-07,14.73,15.9,14.69,15.14,369813,14.6644083969466,15.8291984732824,14.6245865139949,15.072582697201,371467.115654951,0.0,1.0
2025-10-08,15.32,15.47,14.74,14.82,176346,15.2517811704835,15.4011132315522,14.6743638676845,14.7540076335878,177134.768051118,0.0,1.0
2025-10-09,14.73,15.36,14.72,15.21,191251,14.6644083969466,15.2916030534351,14.6544529262087,15.1422709923664,192106.435782747,0.0,1.0
2025-10-10,14.36,15.1059,14.355,14.81,406811,14.2960559796438,15.0386345419847,14.2910782442748,14.7440521628499,408630.601916932,0.0,1.0
2025-10-13,14.76,14.945,14.53,14.75,274923,14.6942748091603,14.8784510178117,14.4652989821883,14.6843193384224,276152.687539936,0.0,1.0
2025-10-14,15.26,15.51,14.385,14.4,261775,15.192048346056,15.4409351145038,14.3209446564885,14.3358778625954,262945.878594249,0.0,1.0
2025-10-15,15.58,15.676,15.27,15.44,418506,15.5106234096692,15.6061959287532,15.2020038167939,15.3712468193384,420377.911821087,0.0,1.0
2025-10-16,14.8,15.7295,14.6,15.65,402333,14.734096692112,15.659457697201,14.5349872773537,15.5803117048346,404132.57252396,0.0,1.0
2025-10-17,14.7,14.83,14.51,14.68,192640,14.6345419847328,14.7639631043257,14.4453880407125,14.614631043257,193501.648562301,0.0,1.0
2025-10-20,15.15,15.32,14.6992,14.93,202229,15.0825381679389,15.2517811704835,14.6337455470738,14.8635178117048,203133.538658147,0.0,1.0
2025-10-21,16.04,16.33,15.08,15.08,393768,15.9685750636132,16.2572837150127,15.0128498727735,15.0128498727735,395529.262619809,0.0,1.0
2025-10-22,14.81,16.04,14.75,16.04,379854,14.7440521628499,15.9685750636132,14.6843193384224,15.9685750636132,381553.027476038,0.0,1.0
2025-10-23,15.43,15.5651,15.02,15.02,278086,15.3612913486005,15.4957897582697,14.9531170483461,14.9531170483461,279329.83514377,0.0,1.0
2025-10-24,15.75,15.91,15.605,15.66,209999,15.6798664122137,15.8391539440204,15.535512086514,15.5902671755725,210938.292651758,0.0,1.0
2025-10-27,15.7,16.145,15.62,15.94,172198,15.6300890585242,16.0731075063613,15.5504452926209,15.8690203562341,172968.214696485,0.0,1.0
2025-10-28,15.4,15.71,15.36,15.67,183048,15.3314249363868,15.6400445292621,15.2916030534351,15.6002226463104,183866.745047923,0.0,1.0
2025-10-29,15.05,15.7675,15.01,15.4,860214,14.9829834605598,15.6972884860051,14.9431615776081,15.3314249363868,864061.60255591,0.0,1.0
2025-10-30,17.35,18.85,16.725,17.36,894325,17.2727417302799,18.7660623409669,16.6505248091603,17.2826972010178,898325.17571885,0.0,1.0
2025-10-31,16.23,17.3391,16.06,17.27,420318,16.1577290076336,17.2618902671756,15.9884860050891,17.1930979643766,422198.016613418,0.0,1.0
2025-11-03,16.01,16.58,15.89,16.28,351330,15.9387086513995,16.5061704834606,15.8192430025445,16.2075063613232,352901.444089457,0.0,1.0
2025-11-04,15.19,16.12,15.09,15.78,346905,15.1223600508906,16.0482188295165,15.0228053435115,15.7097328244275,348456.651757188,0.0,1.0
2025-11-05,15.8,15.95,14.94,15.51,280598,15.7296437659033,15.878975826972,14.8734732824427,15.4409351145038,281853.070926518,0.0,1.0
2025-11-06,15.65,16.04,15.36,15.92,334430,15.5803117048346,15.9685750636132,15.2916030534351,15.8491094147583,335925.853035144,0.0,1.0
2025-11-07,15.65,15.68,15.05,15.42,446078,15.65,15.68,15.05,15.42,446078,0.07,1.0
2025-11-10,15.82,16.09,15.383,16.09,296140,15.82,16.09,15.383,16.09,296140,0.0,1.0
2025-11-11,15.4,15.82,15.275,15.81,273274,15.4,15.82,15.275,15.81,273274,0.0,1.0
2025-11-12,15.8,15.87,15.4394,15.48,250681,15.8,15.87,15.4394,15.48,250681,0.0,1.0
2025-11-13,15.4,15.78,15.215,15.69,281557,15.4,15.78,15.215,15.69,281557,0.0,1.0
2025-11-14,14.95,15.25,14.42,15.11,401012,14.95,15.25,14.42,15.11,401012,0.0,1.0
2025-11-17,14.45,15.05,14.34,14.93,389885,14.45,15.05,14.34,14.93,389885,0.0,1.0
2025-11-18,14.26,14.4662,14.11,14.34,230877,14.26,14.4662,14.11,14.34,230877,0.0,1.0
2025-11-19,14.33,14.48,14.11,14.48,233798,14.33,14.48,14.11,14.48,233798,0.0,1.0
2025-11-20,14.22,14.87,14.0455,14.66,324227,14.22,14.87,14.0455,14.66,324227,0.0,1.0
2025-11-21,15.12,15.18,14.04,14.2,221688,15.12,15.18,14.04,14.2,221688,0.0,1.0
2025-11-24,15.49,15.625,14.75,15.12,245591,15.49,15.625,14.75,15.12,245591,0.0,1.0
2025-11-25,16.2,16.38,15.49,15.49,272776,16.2,16.38,15.49,15.49,272776,0.0,1.0
2025-11-26,16.53,16.55,15.92,15.92,199598,16.53,16.55,15.92,15.92,199598,0.0,1.0