date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-08-15,16.62,16.62,16.38,16.62,62300,14.0712800188855,14.0712800188855,13.8680846395514,14.0712800188855,73584.3504365149,0.0,1.0
1996-08-16,16.38,16.62,16.38,16.38,40600,13.8680846395514,14.0712800188855,13.8680846395514,13.8680846395514,47953.8463518861,0.0,1.0
1996-08-19,16.75,16.75,16.38,16.38,381500,14.1813441826915,14.1813441826915,13.8680846395514,13.8680846395514,450600.797616859,0.0,1.0
1996-08-20,17.25,17.25,16.5,16.75,115000,14.6046678896375,14.6046678896375,13.9696823292185,14.1813441826915,135829.860356327,0.0,1.0
1996-08-21,17.62,17.62,17.0,17.25,167600,14.9179274327776,14.9179274327776,14.3930060361645,14.6046678896375,197957.25735409,0.0,1.0
1996-08-22,17.88,17.88,17.38,17.62,42400,15.1380557603895,15.1380557603895,14.7147320534435,14.9179274327776,50079.8789487676,0.0,1.0
1996-08-23,18.75,19.0,17.62,17.62,80300,15.8746390104756,16.0863008639486,14.9179274327776,14.9179274327776,94844.6764053309,0.0,1.0
1996-08-26,19.12,19.5,18.5,18.75,117800,16.1878985536156,16.5096245708946,15.6629771570026,15.8746390104756,139137.022173699,0.0,1.0
1996-08-27,19.5,19.75,19.25,19.5,318700,16.5096245708946,16.7212864243676,16.2979627174216,16.5096245708946,376425.882570099,0.0,1.0
1996-08-28,19.0,19.88,19.0,19.75,202600,16.0863008639486,16.8313505881736,16.0863008639486,16.7212864243676,239296.780071233,0.0,1.0
1996-08-29,18.5,19.25,18.5,19.0,35600,15.6629771570026,16.2979627174216,15.6629771570026,16.0863008639486,42048.2002494368,0.0,1.0
1996-08-30,18.25,18.88,18.12,18.88,127500,15.4513153035295,15.9847031742815,15.3412511397236,15.9847031742815,150593.97561245,0.0,1.0
1996-09-03,17.75,18.25,17.5,18.25,89900,15.0279915965835,15.4513153035295,14.8163297431105,15.4513153035295,106183.516922033,0.0,1.0
1996-09-04,18.25,18.5,17.75,18.0,64100,15.4513153035295,15.6629771570026,15.0279915965835,15.2396534500565,75710.3830333965,0.0,1.0
1996-09-05,17.62,18.5,17.38,18.5,41800,14.9179274327776,15.6629771570026,14.7147320534435,15.6629771570026,49371.2014164736,0.0,1.0
1996-09-06,17.75,17.88,17.5,17.62,30200,15.0279915965835,15.1380557603895,14.8163297431105,14.9179274327776,35670.1024587921,0.0,1.0
1996-09-09,18.0,18.0,17.5,17.5,50100,15.2396534500565,15.2396534500565,14.8163297431105,14.8163297431105,59174.5739465392,0.0,1.0
1996-09-10,18.12,18.5,17.62,18.0,36400,15.3412511397236,15.6629771570026,14.9179274327776,15.2396534500565,42993.1036258287,0.0,1.0
1996-09-11,18.0,18.38,17.88,18.38,8200,15.2396534500565,15.5613794673355,15.1380557603895,15.5613794673355,9685.2596080164,0.0,1.0
1996-09-12,18.38,18.62,17.88,17.88,42100,15.5613794673355,15.7645748466696,15.1380557603895,15.1380557603895,49725.5401826207,0.0,1.0
1996-09-13,18.75,18.88,18.25,18.62,106400,15.8746390104756,15.9847031742815,15.4513153035295,15.7645748466696,125672.149060115,0.0,1.0
1996-09-16,19.62,19.62,18.5,18.5,71700,16.6112222605616,16.6112222605616,15.6629771570026,15.6629771570026,84686.9651091189,0.0,1.0
1996-09-17,20.75,21.0,19.38,19.75,171300,17.5679338382596,17.7795956917326,16.4080268812275,16.7212864243676,202327.435469903,0.0,1.0
1996-09-18,22.75,22.75,21.12,21.5,121600,19.2612286660437,19.2612286660437,17.8811933813997,18.2029193986786,143625.31321156,0.0,1.0
1996-09-19,21.5,22.62,21.5,22.5,275800,18.2029193986786,19.1511645022377,18.2029193986786,19.0495668125707,325755.439011088,0.0,1.0
1996-09-20,19.5,21.25,19.25,21.25,289400,16.5096245708946,17.9912575452056,16.2979627174216,17.9912575452056,341818.796409748,0.0,1.0
1996-09-23,19.0,19.62,18.62,19.62,59900,16.0863008639486,16.6112222605616,15.7645748466696,16.6112222605616,70749.640307339,0.0,1.0
1996-09-24,18.62,19.0,18.62,19.0,134900,15.7645748466696,16.0863008639486,15.7645748466696,16.0863008639486,159334.331844074,0.0,1.0
1996-09-25,19.0,19.12,18.62,18.62,91600,16.0863008639486,16.1878985536156,15.7645748466696,15.7645748466696,108191.436596866,0.0,1.0
1996-09-26,18.88,19.75,18.88,19.12,85300,15.9847031742815,16.7212864243676,15.9847031742815,16.1878985536156,100750.32250778,0.0,1.0
1996-09-27,19.0,19.25,18.75,19.25,36800,16.0863008639486,16.2979627174216,15.8746390104756,16.2979627174216,43465.5553140246,0.0,1.0
1996-09-30,19.25,19.25,18.75,19.25,254700,16.2979627174216,16.2979627174216,15.8746390104756,16.2979627174216,300833.612458752,0.0,1.0
1996-10-01,19.25,19.62,19.0,19.25,54000,16.2979627174216,16.6112222605616,16.0863008639486,16.2979627174216,63780.9779064492,0.0,1.0
1996-10-02,19.62,19.75,19.25,19.25,10000,16.6112222605616,16.7212864243676,16.2979627174216,16.2979627174216,11811.292204898,0.0,1.0
1996-10-03,19.25,19.75,19.25,19.75,19300,16.2979627174216,16.7212864243676,16.2979627174216,16.7212864243676,22795.7939554531,0.0,1.0
1996-10-04,19.75,19.75,19.25,19.75,45400,16.7212864243676,16.7212864243676,16.2979627174216,16.7212864243676,53623.266610237,0.0,1.0
1996-10-07,20.38,20.38,19.38,19.38,41500,17.2546742951196,17.2546742951196,16.4080268812275,16.4080268812275,49016.8626503267,0.0,1.0
1996-10-08,21.75,21.75,20.38,20.38,61100,18.4145812521517,18.4145812521517,17.2546742951196,17.2546742951196,72166.9953719267,0.0,1.0
1996-10-09,21.75,21.75,21.25,21.38,25700,18.4145812521517,18.4145812521517,17.9912575452056,18.1013217090116,30355.0209665878,0.0,1.0
1996-10-10,21.88,22.75,21.75,22.0,102500,18.5246454159576,19.2612286660437,18.4145812521517,18.6262431056247,121065.745100205,0.0,1.0
1996-10-11,21.88,21.88,21.5,21.88,30700,18.5246454159576,18.5246454159576,18.2029193986786,18.5246454159576,36260.6670690369,0.0,1.0
1996-10-14,22.25,22.38,21.88,22.0,19100,18.8379049590977,18.9479691229036,18.5246454159576,18.6262431056247,22559.5681113552,0.0,1.0
1996-10-15,22.12,22.38,22.0,22.12,13900,18.7278407952917,18.9479691229036,18.6262431056247,18.7278407952917,16417.6961648082,0.0,1.0
1996-10-16,21.5,22.25,21.38,22.0,40200,18.2029193986786,18.8379049590977,18.1013217090116,18.6262431056247,47481.3946636902,0.0,1.0
1996-10-17,21.5,21.75,21.25,21.62,201200,18.2029193986786,18.4145812521517,17.9912575452056,18.3045170883457,237643.199162549,0.0,1.0
1996-10-18,22.0,22.0,21.5,21.5,4600,18.6262431056247,18.6262431056247,18.2029193986786,18.2029193986786,5433.19441425308,0.0,1.0
1996-10-21,22.0,22.25,21.75,22.25,54000,18.6262431056247,18.8379049590977,18.4145812521517,18.8379049590977,63780.9779064492,0.0,1.0
1996-10-22,21.75,22.12,21.75,21.75,58900,18.4145812521517,18.7278407952917,18.4145812521517,18.4145812521517,69568.5110868492,0.0,1.0
1996-10-23,22.12,22.12,21.75,22.12,43400,18.7278407952917,18.7278407952917,18.4145812521517,18.7278407952917,51261.0081692574,0.0,1.0
1996-10-24,22.5,22.62,21.88,22.12,107500,19.0495668125707,19.1511645022377,18.5246454159576,18.7278407952917,126971.391202654,0.0,1.0
1996-10-25,23.12,23.25,22.75,22.75,328500,19.5744882091837,19.6845523729897,19.2612286660437,19.2612286660437,388000.948930901,0.0,1.0
1996-10-28,23.25,23.25,22.75,23.25,210800,19.6845523729897,19.6845523729897,19.2612286660437,19.6845523729897,248982.03967925,0.0,1.0
1996-10-29,22.75,23.25,22.75,22.75,11900,19.2612286660437,19.6845523729897,19.2612286660437,19.2612286660437,14055.4377238286,0.0,1.0
1996-10-30,23.25,23.5,22.75,22.75,36300,19.6845523729897,19.8962142264627,19.2612286660437,19.2612286660437,42874.9907037798,0.0,1.0
1996-10-31,22.62,23.0,22.5,23.0,38700,19.1511645022377,19.4728905195167,19.0495668125707,19.4728905195167,45709.7008329554,0.0,1.0
1996-11-01,22.5,22.88,22.38,22.88,10100,19.0495668125707,19.3712928298496,18.9479691229036,19.3712928298496,11929.405126947,0.0,1.0
1996-11-04,21.62,22.75,21.62,22.75,32200,18.3045170883457,19.2612286660437,18.3045170883457,19.2612286660437,38032.3608997716,0.0,1.0
1996-11-05,20.88,22.12,20.75,22.12,87300,17.6779980020656,18.7278407952917,17.5679338382596,18.7278407952917,103112.58094876,0.0,1.0
1996-11-06,19.88,20.25,19.75,19.88,144800,16.8313505881736,17.1446101313136,16.7212864243676,16.8313505881736,171027.511126923,0.0,1.0
1996-11-07,20.25,20.25,19.75,20.0,34700,17.1446101313136,17.1446101313136,16.7212864243676,16.9329482778406,40985.1839509962,0.0,1.0
1996-11-08,20.0,20.38,20.0,20.38,54000,16.9329482778406,17.2546742951196,16.9329482778406,17.2546742951196,63780.9779064493,0.0,1.0
1996-11-11,20.38,20.38,20.0,20.0,105800,17.2546742951196,17.2546742951196,16.9329482778406,16.9329482778406,124963.471527821,0.0,1.0
1996-11-12,20.0,20.38,20.0,20.0,3400,16.9329482778406,17.2546742951196,16.9329482778406,16.9329482778406,4015.83934966533,0.0,1.0
1996-11-13,20.0,20.38,19.5,20.38,178700,16.9329482778406,17.2546742951196,16.5096245708946,17.2546742951196,211067.791701528,0.0,1.0
1996-11-14,19.75,20.0,19.5,19.5,5700,16.7212864243676,16.9329482778406,16.5096245708946,16.5096245708946,6732.43655679187,0.0,1.0
1996-11-15,19.75,20.0,19.5,20.0,8900,16.7212864243676,16.9329482778406,16.5096245708946,16.9329482778406,10512.0500623592,0.0,1.0
1996-11-18,19.75,19.75,19.5,19.5,4100,16.7212864243676,16.7212864243676,16.5096245708946,16.5096245708946,4842.62980400818,0.0,1.0
1996-11-19,20.0,20.0,19.5,19.5,147100,16.9329482778406,16.9329482778406,16.5096245708946,16.5096245708946,173744.10833405,0.0,1.0
1996-11-20,20.0,20.0,19.63,19.63,1500,16.9329482778406,16.9329482778406,16.6196887347005,16.6196887347005,1771.6938307347,0.0,1.0
1996-11-21,19.5,20.0,19.25,20.0,27100,16.5096245708946,16.9329482778406,16.2979627174216,16.9329482778406,32008.6018752736,0.0,1.0
1996-11-22,19.25,19.63,19.12,19.63,139000,16.2979627174216,16.6196887347005,16.1878985536156,16.6196887347005,164176.961648082,0.0,1.0
1996-11-25,19.63,19.63,19.25,19.63,7000,16.6196887347005,16.6196887347005,16.2979627174216,16.6196887347005,8267.90454342864,0.0,1.0
1996-11-26,19.63,19.63,19.25,19.25,10100,16.6196887347005,16.6196887347005,16.2979627174216,16.2979627174216,11929.405126947,0.0,1.0
1996-11-27,19.25,19.63,19.25,19.63,53300,16.2979627174216,16.6196887347005,16.2979627174216,16.6196887347005,62954.1874521063,0.0,1.0
1996-11-29,19.25,19.25,19.25,19.25,1000,16.2979627174216,16.2979627174216,16.2979627174216,16.2979627174216,1181.1292204898,0.0,1.0
1996-12-02,19.37,19.63,19.37,19.63,12700,16.3995604070886,16.6196887347005,16.3995604070886,16.6196887347005,15000.3411002205,0.0,1.0
1996-12-03,19.12,19.63,19.12,19.63,31900,16.1878985536156,16.6196887347005,16.1878985536156,16.6196887347005,37678.0221336247,0.0,1.0
1996-12-04,19.12,19.63,19.12,19.63,16300,16.1878985536156,16.6196887347005,16.1878985536156,16.6196887347005,19252.4062939838,0.0,1.0
1996-12-05,19.25,19.63,19.12,19.63,22900,16.2979627174216,16.6196887347005,16.1878985536156,16.6196887347005,27047.8591492164,0.0,1.0
1996-12-06,19.25,19.25,18.75,18.75,5100,16.2979627174216,16.2979627174216,15.8746390104756,15.8746390104756,6023.75902449798,0.0,1.0
1996-12-09,18.88,19.25,18.88,19.25,11400,15.9847031742815,16.2979627174216,15.9847031742815,16.2979627174216,13464.8731135838,0.0,1.0
1996-12-10,19.25,19.25,18.88,19.25,8600,16.2979627174216,16.2979627174216,15.9847031742815,16.2979627174216,10157.7112962123,0.0,1.0
1996-12-11,18.88,18.88,18.62,18.81,13900,15.9847031742815,15.9847031742815,15.7645748466696,15.9254378553091,16417.6961648083,0.0,1.0
1996-12-12,18.88,18.88,18.62,18.62,34200,15.9847031742815,15.9847031742815,15.7645748466696,15.7645748466696,40394.6193407513,0.0,1.0
1996-12-13,18.88,18.88,18.75,18.88,4100,15.9847031742815,15.9847031742815,15.8746390104756,15.9847031742815,4842.6298040082,0.0,1.0
1996-12-16,18.75,18.88,18.62,18.88,20600,15.8746390104756,15.9847031742815,15.7645748466696,15.9847031742815,24331.2619420899,0.0,1.0
1996-12-17,18.88,18.88,18.38,18.38,10000,15.9847031742815,15.9847031742815,15.5613794673355,15.5613794673355,11811.292204898,0.0,1.0
1996-12-18,19.0,19.12,18.62,19.12,800,16.0863008639486,16.1878985536156,15.7645748466696,16.1878985536156,944.90337639184,0.0,1.0
1996-12-19,19.5,19.5,19.12,19.12,15000,16.5096245708946,16.5096245708946,16.1878985536156,16.1878985536156,17716.938307347,0.0,1.0
1996-12-20,19.75,19.75,19.5,19.75,12500,16.7212864243676,16.7212864243676,16.5096245708946,16.7212864243676,14764.1152561225,0.0,1.0
1996-12-23,19.75,19.75,19.37,19.37,3600,16.7212864243676,16.7212864243676,16.3995604070886,16.3995604070886,4252.06519376328,0.0,1.0
1996-12-24,19.75,19.88,19.37,19.37,6900,16.7212864243676,16.8313505881736,16.3995604070886,16.3995604070886,8149.79162137963,0.0,1.0
1996-12-26,20.5,20.62,19.75,19.75,10600,17.3562719847866,17.4578696744537,16.7212864243676,16.7212864243676,12519.9697371919,0.0,1.0
1996-12-27,21.0,21.0,20.5,20.5,5200,17.7795956917326,17.7795956917326,17.3562719847866,17.3562719847866,6141.87194654698,0.0,1.0
1996-12-30,21.25,21.25,20.87,21.0,13400,17.9912575452056,17.9912575452056,17.6695315279267,17.7795956917326,15827.1315545634,0.0,1.0
1996-12-31,22.37,22.5,21.25,21.25,24300,18.9395026487647,19.0495668125707,17.9912575452056,17.9912575452056,28701.4400579022,0.0,1.0
1997-01-02,23.0,23.25,22.0,22.0,26000,19.4728905195167,19.6845523729897,18.6262431056247,18.6262431056247,30709.3597327348,0.0,1.0
1997-01-03,23.25,23.25,22.75,23.0,8200,19.6845523729897,19.6845523729897,19.2612286660437,19.4728905195167,9685.25960801637,0.0,1.0
1997-01-06,23.38,23.75,23.25,23.75,22100,19.7946165367957,20.1078760799357,19.6845523729897,20.1078760799357,26102.9557728246,0.0,1.0
1997-01-07,23.0,23.5,23.0,23.5,8100,19.4728905195167,19.8962142264627,19.4728905195167,19.8962142264627,9567.14668596739,0.0,1.0
1997-01-08,22.75,23.38,22.12,22.88,35800,19.2612286660437,19.7946165367957,18.7278407952917,19.3712928298496,42284.4260935349,0.0,1.0
1997-01-09,23.25,23.25,22.75,23.25,39500,19.6845523729897,19.6845523729897,19.2612286660437,19.6845523729897,46654.6042093472,0.0,1.0
1997-01-10,23.0,23.25,22.88,23.25,5500,19.4728905195167,19.6845523729897,19.3712928298496,19.6845523729897,6496.21071269391,0.0,1.0
1997-01-13,22.88,23.38,22.63,22.88,28100,19.3712928298496,19.7946165367957,19.1596309763766,19.3712928298496,33189.7310957635,0.0,1.0
1997-01-14,23.12,23.12,22.5,22.5,12600,19.5744882091837,19.5744882091837,19.0495668125707,19.0495668125707,14882.2281781715,0.0,1.0
1997-01-15,24.38,24.62,22.75,23.25,57600,20.6412639506877,20.8444593300218,19.2612286660437,19.6845523729897,68033.0431002126,0.0,1.0
1997-01-16,25.75,26.0,24.5,24.88,35900,21.8011709077198,22.0128327611928,20.7428616403547,21.0645876576337,42402.5390155838,0.0,1.0
1997-01-17,25.5,25.88,25.25,25.5,17900,21.5895090542468,21.9112350715257,21.3778472007738,21.5895090542468,21142.2130467674,0.0,1.0
1997-01-20,25.0,25.37,24.88,25.37,41200,21.1661853473008,21.4794448904408,21.0645876576337,21.4794448904408,48662.5238841797,0.0,1.0
1997-01-21,25.0,25.25,24.88,25.25,47500,21.1661853473008,21.3778472007738,21.0645876576337,21.3778472007738,56103.6379732655,0.0,1.0
1997-01-22,24.88,25.25,24.75,25.0,24700,21.0645876576337,21.3778472007738,20.9545234938277,21.1661853473008,29173.8917460981,0.0,1.0
1997-01-23,24.75,24.81,24.75,24.75,500,20.9545234938277,21.0053223386613,20.9545234938277,20.9545234938277,590.564610244902,0.0,1.0
1997-01-24,24.75,25.25,24.75,25.0,22700,20.9545234938277,21.3778472007738,20.9545234938277,21.1661853473008,26811.6333051186,0.0,1.0
1997-01-27,25.25,25.25,24.75,25.25,3300,21.3778472007738,21.3778472007738,20.9545234938277,21.3778472007738,3897.72642761634,0.0,1.0
1997-01-28,25.25,25.25,25.25,25.25,300,21.3778472007738,21.3778472007738,21.3778472007738,21.3778472007738,354.33876614694,0.0,1.0
1997-01-29,24.75,25.0,24.5,24.75,53400,20.9545234938277,21.1661853473008,20.7428616403547,20.9545234938277,63072.3003741556,0.0,1.0
1997-01-30,23.87,24.75,23.5,24.62,30900,20.2094737696028,20.9545234938277,19.8962142264627,20.8444593300218,36496.8929131348,0.0,1.0
1997-01-31,23.75,23.75,23.38,23.75,28800,20.1078760799357,20.1078760799357,19.7946165367957,20.1078760799357,34016.5215501063,0.0,1.0
1997-02-03,23.75,23.75,23.38,23.75,1500,20.1078760799357,20.1078760799357,19.7946165367957,20.1078760799357,1771.6938307347,0.0,1.0
1997-02-04,22.75,23.38,22.75,23.25,12400,19.2612286660437,19.7946165367957,19.2612286660437,19.6845523729897,14646.0023340735,0.0,1.0
1997-02-05,23.25,23.25,22.75,23.25,3900,19.6845523729897,19.6845523729897,19.2612286660437,19.6845523729897,4606.40395991023,0.0,1.0
1997-02-06,22.75,23.25,22.75,23.25,4100,19.2612286660437,19.6845523729897,19.2612286660437,19.6845523729897,4842.62980400818,0.0,1.0
1997-02-07,22.25,22.75,22.25,22.75,19100,18.8379049590977,19.2612286660437,18.8379049590977,19.2612286660437,22559.5681113552,0.0,1.0
1997-02-10,21.88,22.75,21.88,22.75,9700,18.5246454159576,19.2612286660437,18.5246454159576,19.2612286660437,11456.9534387511,0.0,1.0
1997-02-11,18.5,22.5,18.25,21.88,651000,15.6629771570026,19.0495668125707,15.4513153035295,18.5246454159576,768915.122538859,0.0,1.0
1997-02-12,19.37,20.0,18.75,19.12,287400,16.3995604070886,16.9329482778406,15.8746390104756,16.1878985536156,339456.537968769,0.0,1.0
1997-02-13,21.5,21.88,19.63,19.63,64900,18.2029193986786,18.5246454159576,16.6196887347005,16.6196887347005,76655.2864097883,0.0,1.0
1997-02-14,21.5,21.62,21.13,21.62,9600,18.2029193986786,18.3045170883457,17.8896598555386,18.3045170883457,11338.8405167021,0.0,1.0
1997-02-18,22.0,22.5,21.13,21.5,31600,18.6262431056247,19.0495668125707,17.8896598555386,18.2029193986786,37323.6833674777,0.0,1.0
1997-02-19,21.75,21.88,21.75,21.75,16400,18.4145812521517,18.5246454159576,18.4145812521517,18.4145812521517,19370.5192160327,0.0,1.0
1997-02-20,21.38,21.75,21.38,21.75,10200,18.1013217090116,18.4145812521517,18.1013217090116,18.4145812521517,12047.518048996,0.0,1.0
1997-02-21,21.25,21.75,21.25,21.75,3100,17.9912575452056,18.4145812521517,17.9912575452056,18.4145812521517,3661.50058351839,0.0,1.0
1997-02-24,21.38,21.5,21.38,21.38,4900,18.1013217090116,18.2029193986786,18.1013217090116,18.1013217090116,5787.53318040003,0.0,1.0
1997-02-25,21.88,21.88,21.5,21.75,24900,18.5246454159576,18.5246454159576,18.2029193986786,18.4145812521517,29410.1175901961,0.0,1.0
1997-02-26,21.62,21.88,21.5,21.88,3300,18.3045170883457,18.5246454159576,18.2029193986786,18.5246454159576,3897.72642761634,0.0,1.0
1997-02-27,21.0,21.62,21.0,21.62,30500,17.7795956917326,18.3045170883457,17.7795956917326,18.3045170883457,36024.441224939,0.0,1.0
1997-02-28,21.0,21.0,20.62,20.75,800,17.7795956917326,17.7795956917326,17.4578696744537,17.5679338382596,944.903376391843,0.0,1.0
1997-03-03,20.5,21.0,20.25,21.0,12000,17.3562719847866,17.7795956917326,17.1446101313136,17.7795956917326,14173.5506458776,0.0,1.0
1997-03-04,20.25,20.5,20.25,20.5,4600,17.1446101313136,17.3562719847866,17.1446101313136,17.3562719847866,5433.19441425309,0.0,1.0
1997-03-05,20.12,20.5,20.0,20.5,6400,17.0345459675076,17.3562719847866,16.9329482778406,17.3562719847866,7559.22701113475,0.0,1.0
1997-03-06,20.0,20.5,19.75,19.75,7000,16.9329482778406,17.3562719847866,16.7212864243676,16.7212864243676,8267.90454342861,0.0,1.0
1997-03-07,19.75,20.12,19.75,20.12,9300,16.7212864243676,17.0345459675076,16.7212864243676,17.0345459675076,10984.5017505552,0.0,1.0
1997-03-10,19.75,20.0,19.75,19.88,8300,16.7212864243676,16.9329482778406,16.7212864243676,16.8313505881736,9803.37253006535,0.0,1.0
1997-03-11,20.0,20.0,19.75,20.0,5600,16.9329482778406,16.9329482778406,16.7212864243676,16.9329482778406,6614.32363474289,0.0,1.0
1997-03-12,19.63,20.0,19.5,20.0,19500,16.6196887347005,16.9329482778406,16.5096245708946,16.9329482778406,23032.0197995512,0.0,1.0
1997-03-13,19.25,19.88,19.25,19.88,31400,16.2979627174216,16.8313505881736,16.2979627174216,16.8313505881736,37087.4575233797,0.0,1.0
1997-03-14,19.25,19.63,19.12,19.25,5100,16.2979627174216,16.6196887347005,16.1878985536156,16.2979627174216,6023.75902449798,0.0,1.0
1997-03-17,19.37,19.37,19.0,19.0,6500,16.3995604070886,16.3995604070886,16.0863008639486,16.0863008639486,7677.33993318372,0.0,1.0
1997-03-18,19.25,19.5,19.0,19.25,5200,16.2979627174216,16.5096245708946,16.0863008639486,16.2979627174216,6141.87194654696,0.0,1.0
1997-03-19,19.06,19.5,19.0,19.0,8500,16.1370997087821,16.5096245708946,16.0863008639486,16.0863008639486,10039.5983741633,0.0,1.0
1997-03-20,19.25,19.25,19.0,19.0,1300,16.2979627174216,16.2979627174216,16.0863008639486,16.0863008639486,1535.46798663674,0.0,1.0
1997-03-21,19.25,19.5,19.0,19.0,12400,16.2979627174216,16.5096245708946,16.0863008639486,16.0863008639486,14646.0023340735,0.0,1.0
1997-03-24,19.25,19.5,19.0,19.0,1300,16.2979627174216,16.5096245708946,16.0863008639486,16.0863008639486,1535.46798663674,0.0,1.0
1997-03-25,19.0,19.0,19.0,19.0,900,16.0863008639486,16.0863008639486,16.0863008639486,16.0863008639486,1063.01629844082,0.0,1.0
1997-03-26,19.5,19.5,19.0,19.5,12500,16.5096245708946,16.5096245708946,16.0863008639486,16.5096245708946,14764.1152561225,0.0,1.0
1997-03-27,19.12,19.5,19.0,19.0,2000,16.1878985536156,16.5096245708946,16.0863008639486,16.0863008639486,2362.25844097961,0.0,1.0
1997-03-31,19.12,19.5,19.12,19.5,400,16.1878985536156,16.5096245708946,16.1878985536156,16.5096245708946,472.451688195921,0.0,1.0
1997-04-01,19.5,19.5,19.0,19.0,9700,16.5096245708946,16.5096245708946,16.0863008639486,16.0863008639486,11456.9534387511,0.0,1.0
1997-04-02,18.75,19.5,18.62,19.5,29700,15.8746390104756,16.5096245708946,15.7645748466696,16.5096245708946,35079.537848547,0.0,1.0
1997-04-03,19.0,19.0,18.62,19.0,6100,16.0863008639486,16.0863008639486,15.7645748466696,16.0863008639486,7204.88824498778,0.0,1.0
1997-04-04,18.62,19.0,18.62,19.0,15600,15.7645748466696,16.0863008639486,15.7645748466696,16.0863008639486,18425.6158396409,0.0,1.0
1997-04-07,18.75,19.0,18.62,19.0,6500,15.8746390104756,16.0863008639486,15.7645748466696,16.0863008639486,7677.33993318369,0.0,1.0
1997-04-08,18.25,18.62,18.25,18.5,8700,15.4513153035295,15.7645748466696,15.4513153035295,15.6629771570026,10275.8242182613,0.0,1.0
1997-04-09,18.38,18.75,18.25,18.25,21700,15.5613794673355,15.8746390104756,15.4513153035295,15.4513153035295,25630.5040846287,0.0,1.0
1997-04-10,18.88,18.88,18.38,18.88,900,15.9847031742815,15.9847031742815,15.5613794673355,15.9847031742815,1063.01629844082,0.0,1.0
1997-04-11,18.88,18.88,18.38,18.88,19600,15.9847031742815,15.9847031742815,15.5613794673355,15.9847031742815,23150.1327216002,0.0,1.0
1997-04-14,18.88,18.88,18.38,18.5,20300,15.9847031742815,15.9847031742815,15.5613794673355,15.6629771570026,23976.923175943,0.0,1.0
1997-04-15,18.62,18.75,18.5,18.62,40800,15.7645748466696,15.8746390104756,15.6629771570026,15.7645748466696,48190.0721959839,0.0,1.0
1997-04-16,18.5,19.0,18.5,18.5,2200,15.6629771570026,16.0863008639486,15.6629771570026,15.6629771570026,2598.48428507756,0.0,1.0
1997-04-17,18.5,18.62,18.5,18.62,1000,15.6629771570026,15.7645748466696,15.6629771570026,15.7645748466696,1181.1292204898,0.0,1.0
1997-04-18,18.5,19.0,18.5,18.5,3000,15.6629771570026,16.0863008639486,15.6629771570026,15.6629771570026,3543.38766146939,0.0,1.0
1997-04-21,18.5,19.0,18.5,18.5,2900,15.6629771570026,16.0863008639486,15.6629771570026,15.6629771570026,3425.27473942042,0.0,1.0
1997-04-22,18.5,18.5,18.5,18.5,2600,15.6629771570026,15.6629771570026,15.6629771570026,15.6629771570026,3070.93597327348,0.0,1.0
1997-04-23,18.62,18.62,18.25,18.5,22500,15.7645748466696,15.7645748466696,15.4513153035295,15.6629771570026,26575.4074610205,0.0,1.0
1997-04-24,17.62,18.75,17.5,18.75,58800,14.9179274327776,15.8746390104756,14.8163297431105,15.8746390104756,69450.3981648002,0.0,1.0
1997-04-25,17.62,18.0,17.5,17.5,17400,14.9179274327776,15.2396534500565,14.8163297431105,14.8163297431105,20551.6484365225,0.0,1.0
1997-04-28,17.5,17.87,17.5,17.87,37800,14.8163297431105,15.1295892862506,14.8163297431105,15.1295892862506,44646.6845345146,0.0,1.0
1997-04-29,17.5,17.87,17.5,17.87,14100,14.8163297431105,15.1295892862506,14.8163297431105,15.1295892862506,16653.9220089062,0.0,1.0
1997-04-30,17.0,17.5,17.0,17.5,5800,14.3930060361645,14.8163297431105,14.3930060361645,14.8163297431105,6850.54947884085,0.0,1.0
1997-05-01,17.75,17.75,17.38,17.5,36300,15.0279915965835,15.0279915965835,14.7147320534435,14.8163297431105,42874.9907037799,0.0,1.0
1997-05-02,17.87,17.87,17.5,17.75,17700,15.1295892862506,15.1295892862506,14.8163297431105,15.0279915965835,20905.9872026695,0.0,1.0
1997-05-05,18.5,18.5,17.5,17.5,65100,15.6629771570026,15.6629771570026,14.8163297431105,14.8163297431105,76891.5122538859,0.0,1.0
1997-05-06,19.5,19.5,18.25,18.62,227000,16.5096245708946,16.5096245708946,15.4513153035295,15.7645748466696,268116.333051185,0.0,1.0
1997-05-07,20.0,20.25,19.5,20.0,75600,16.9329482778406,17.1446101313136,16.5096245708946,16.9329482778406,89293.369069029,0.0,1.0
1997-05-08,19.12,20.0,19.12,20.0,5600,16.1878985536156,16.9329482778406,16.1878985536156,16.9329482778406,6614.3236347429,0.0,1.0
1997-05-09,19.0,19.63,18.81,19.0,56400,16.0863008639486,16.6196887347005,15.9254378553091,16.0863008639486,66615.6880356247,0.0,1.0
1997-05-12,18.88,19.63,18.62,18.75,45700,15.9847031742815,16.6196887347005,15.7645748466696,15.8746390104756,53977.605376384,0.0,1.0
1997-05-13,19.12,19.25,18.88,18.88,1400,16.1878985536156,16.2979627174216,15.9847031742815,15.9847031742815,1653.58090868572,0.0,1.0
1997-05-14,19.0,19.25,19.0,19.0,2000,16.0863008639486,16.2979627174216,16.0863008639486,16.0863008639486,2362.2584409796,0.0,1.0
1997-05-15,18.31,18.88,18.31,18.75,38700,15.5021141483631,15.9847031742815,15.5021141483631,15.8746390104756,45709.7008329552,0.0,1.0
1997-05-16,18.25,18.75,18.0,18.75,44100,15.4513153035295,15.8746390104756,15.2396534500565,15.8746390104756,52087.7986236004,0.0,1.0
1997-05-19,18.0,18.62,17.7,18.62,37000,15.2396534500565,15.7645748466696,14.9856592258889,15.7645748466696,43701.7811581228,0.0,1.0
1997-05-20,18.13,18.25,17.75,17.75,94200,15.3497176138625,15.4513153035295,15.0279915965835,15.0279915965835,111262.372570139,0.0,1.0
1997-05-21,18.25,18.25,17.62,17.62,242900,15.4513153035295,15.4513153035295,14.9179274327776,14.9179274327776,286896.287656974,0.0,1.0
1997-05-22,18.13,18.25,17.75,18.25,15300,15.3497176138625,15.4513153035295,15.0279915965835,15.4513153035295,18071.277073494,0.0,1.0
1997-05-23,17.75,18.25,17.75,17.75,5600,15.0279915965835,15.4513153035295,15.0279915965835,15.0279915965835,6614.32363474291,0.0,1.0
1997-05-27,18.0,18.25,17.75,17.75,6600,15.2396534500565,15.4513153035295,15.0279915965835,15.0279915965835,7795.45285523271,0.0,1.0
1997-05-28,17.75,18.0,17.75,18.0,1600,15.0279915965835,15.2396534500565,15.0279915965835,15.2396534500565,1889.80675278369,0.0,1.0
1997-05-29,18.38,18.88,17.62,18.13,39300,15.5613794673355,15.9847031742815,14.9179274327776,15.3497176138625,46418.3783652492,0.0,1.0
1997-05-30,17.87,18.38,17.5,18.38,10200,15.1295892862506,15.5613794673355,14.8163297431105,15.5613794673355,12047.518048996,0.0,1.0
1997-06-02,18.25,18.25,17.75,18.25,9200,15.4513153035295,15.4513153035295,15.0279915965835,15.4513153035295,10866.3888285062,0.0,1.0
1997-06-03,18.0,18.25,17.75,18.25,10000,15.2396534500565,15.4513153035295,15.0279915965835,15.4513153035295,11811.292204898,0.0,1.0
1997-06-04,18.5,18.5,18.0,18.25,192300,15.6629771570026,15.6629771570026,15.2396534500565,15.4513153035295,227131.149100188,0.0,1.0
1997-06-05,18.25,19.25,18.25,18.5,144400,15.4513153035295,16.2979627174216,15.4513153035295,15.6629771570026,170555.059438728,0.0,1.0
1997-06-06,19.5,19.5,18.25,18.75,44000,16.5096245708946,16.5096245708946,15.4513153035295,15.8746390104756,51969.6857015512,0.0,1.0
1997-06-09,20.75,20.75,19.0,19.75,17400,17.5679338382596,17.5679338382596,16.0863008639486,16.7212864243676,20551.6484365226,0.0,1.0
1997-06-10,20.25,21.0,20.25,20.75,20000,17.1446101313136,17.7795956917326,17.1446101313136,17.5679338382596,23622.5844097961,0.0,1.0
1997-06-11,20.75,21.0,20.25,20.25,7200,17.5679338382596,17.7795956917326,17.1446101313136,17.1446101313136,8504.13038752658,0.0,1.0
1997-06-12,20.5,21.0,20.5,21.0,8700,17.3562719847866,17.7795956917326,17.3562719847866,17.7795956917326,10275.8242182613,0.0,1.0
1997-06-13,21.0,21.0,20.5,20.5,13300,17.7795956917326,17.7795956917326,17.3562719847866,17.3562719847866,15709.0186325144,0.0,1.0
1997-06-16,21.25,21.75,20.75,20.87,44600,17.9912575452056,18.4145812521517,17.5679338382596,17.6695315279267,52678.3632338453,0.0,1.0
1997-06-17,21.75,21.75,21.25,21.25,9500,18.4145812521517,18.4145812521517,17.9912575452056,17.9912575452056,11220.7275946531,0.0,1.0
1997-06-18,21.25,21.75,21.25,21.75,8900,17.9912575452056,18.4145812521517,17.9912575452056,18.4145812521517,10512.0500623593,0.0,1.0
1997-06-19,22.0,22.0,21.25,21.75,10200,18.6262431056247,18.6262431056247,17.9912575452056,18.4145812521517,12047.518048996,0.0,1.0
1997-06-20,22.0,22.75,21.25,22.0,34200,18.6262431056247,19.2612286660437,17.9912575452056,18.6262431056247,40394.6193407511,0.0,1.0
1997-06-23,22.0,22.5,21.75,22.0,15900,18.6262431056247,19.0495668125707,18.4145812521517,18.6262431056247,18779.9546057878,0.0,1.0
1997-06-24,21.88,22.5,21.75,22.0,9600,18.5246454159576,19.0495668125707,18.4145812521517,18.6262431056247,11338.8405167021,0.0,1.0
1997-06-25,22.0,22.25,21.88,22.25,8600,18.6262431056247,18.8379049590977,18.5246454159576,18.8379049590977,10157.7112962123,0.0,1.0
1997-06-26,22.0,22.25,21.62,21.62,3400,18.6262431056247,18.8379049590977,18.3045170883457,18.3045170883457,4015.83934966532,0.0,1.0
1997-06-27,22.25,22.25,21.62,21.62,3900,18.8379049590977,18.8379049590977,18.3045170883457,18.3045170883457,4606.40395991022,0.0,1.0
1997-06-30,21.75,22.0,21.25,21.75,42100,18.4145812521517,18.6262431056247,17.9912575452056,18.4145812521517,49725.5401826205,0.0,1.0
1997-07-01,21.25,22.0,21.25,21.25,10100,17.9912575452056,18.6262431056247,17.9912575452056,17.9912575452056,11929.405126947,0.0,1.0
1997-07-02,21.5,21.75,21.25,21.75,5800,18.2029193986786,18.4145812521517,17.9912575452056,18.4145812521517,6850.54947884087,0.0,1.0
1997-07-03,21.5,21.75,21.38,21.75,4100,18.2029193986786,18.4145812521517,18.1013217090116,18.4145812521517,4842.6298040082,0.0,1.0
1997-07-07,21.38,21.75,21.25,21.38,34600,18.1013217090116,18.4145812521517,17.9912575452056,18.1013217090116,40867.0710289471,0.0,1.0
1997-07-08,22.37,22.37,21.0,21.25,67800,18.9395026487647,18.9395026487647,17.7795956917326,17.9912575452056,80080.5611492086,0.0,1.0
1997-07-09,22.63,22.63,22.0,22.25,10700,19.1596309763766,19.1596309763766,18.6262431056247,18.8379049590977,12638.0826592409,0.0,1.0
1997-07-10,22.75,22.75,22.0,22.0,206300,19.2612286660437,19.2612286660437,18.6262431056247,18.6262431056247,243666.958187046,0.0,1.0
1997-07-11,22.37,22.75,22.0,22.75,9400,18.9395026487647,19.2612286660437,18.6262431056247,19.2612286660437,11102.6146726041,0.0,1.0
1997-07-14,22.0,22.75,22.0,22.75,38000,18.6262431056247,19.2612286660437,18.6262431056247,19.2612286660437,44882.9103786124,0.0,1.0
1997-07-15,21.62,22.75,20.5,22.75,81000,18.3045170883457,19.2612286660437,17.3562719847866,19.2612286660437,95671.4668596739,0.0,1.0
1997-07-16,21.25,21.5,20.75,20.75,85900,17.9912575452056,18.2029193986786,17.5679338382596,17.5679338382596,101459.000040074,0.0,1.0
1997-07-17,21.38,22.0,21.25,21.5,13900,18.1013217090116,18.6262431056247,17.9912575452056,18.2029193986786,16417.6961648082,0.0,1.0
1997-07-18,22.0,22.0,21.38,21.38,9200,18.6262431056247,18.6262431056247,18.1013217090116,18.1013217090116,10866.3888285062,0.0,1.0
1997-07-21,21.25,22.0,20.75,22.0,64700,17.9912575452056,18.6262431056247,17.5679338382596,18.6262431056247,76419.0605656903,0.0,1.0
1997-07-22,21.0,21.25,20.75,20.75,9800,17.7795956917326,17.9912575452056,17.5679338382596,17.5679338382596,11575.0663608001,0.0,1.0
1997-07-23,21.25,21.62,20.75,21.25,131000,17.9912575452056,18.3045170883457,17.5679338382596,17.9912575452056,154727.927884164,0.0,1.0
1997-07-24,21.0,21.62,21.0,21.62,34700,17.7795956917326,18.3045170883457,17.7795956917326,18.3045170883457,40985.1839509962,0.0,1.0
1997-07-25,21.5,21.5,20.75,20.75,16800,18.2029193986786,18.2029193986786,17.5679338382596,17.5679338382596,19842.9709042287,0.0,1.0
1997-07-28,20.62,21.5,20.5,20.75,60500,17.4578696744537,18.2029193986786,17.3562719847866,17.5679338382596,71458.3178396328,0.0,1.0
1997-07-29,21.38,22.0,20.87,20.87,107600,18.1013217090116,18.6262431056247,17.6695315279267,17.6695315279267,127089.504124703,0.0,1.0
1997-07-30,21.38,21.75,21.13,21.75,26100,18.1013217090116,18.4145812521517,17.8896598555386,18.4145812521517,30827.4726547838,0.0,1.0
1997-07-31,21.62,22.0,21.0,21.0,27000,18.3045170883457,18.6262431056247,17.7795956917326,17.7795956917326,31890.4889532246,0.0,1.0
1997-08-01,21.25,21.62,21.25,21.62,3500,17.9912575452056,18.3045170883457,17.9912575452056,18.3045170883457,4133.95227171432,0.0,1.0
1997-08-04,21.25,22.0,21.25,21.62,5800,17.9912575452056,18.6262431056247,17.9912575452056,18.3045170883457,6850.54947884087,0.0,1.0
1997-08-05,21.5,21.5,21.25,21.38,22100,18.2029193986786,18.2029193986786,17.9912575452056,18.1013217090116,26102.9557728247,0.0,1.0
1997-08-06,22.0,22.25,21.25,21.75,71900,18.6262431056247,18.8379049590977,17.9912575452056,18.4145812521517,84923.1909532166,0.0,1.0
1997-08-07,21.75,22.25,21.75,21.75,4400,18.4145812521517,18.8379049590977,18.4145812521517,18.4145812521517,5196.96857015512,0.0,1.0
1997-08-08,22.25,22.25,21.75,21.75,3000,18.8379049590977,18.8379049590977,18.4145812521517,18.4145812521517,3543.3876614694,0.0,1.0
1997-08-11,22.37,22.37,21.5,22.25,7900,18.9395026487647,18.9395026487647,18.2029193986786,18.8379049590977,9330.92084186944,0.0,1.0
1997-08-12,22.0,22.06,21.62,22.0,10400,18.6262431056247,18.6770419504582,18.3045170883457,18.6262431056247,12283.7438930939,0.0,1.0
1997-08-13,21.5,22.0,21.5,22.0,19800,18.2029193986786,18.6262431056247,18.2029193986786,18.6262431056247,23386.3585656981,0.0,1.0
1997-08-14,21.62,22.0,21.5,22.0,231900,18.3045170883457,18.6262431056247,18.2029193986786,18.6262431056247,273903.866231585,0.0,1.0
1997-08-15,22.12,22.25,21.5,21.5,5100,18.7278407952917,18.8379049590977,18.2029193986786,18.2029193986786,6023.75902449799,0.0,1.0
1997-08-18,22.0,22.37,21.75,21.75,22300,18.6262431056247,18.9395026487647,18.4145812521517,18.4145812521517,26339.1816169225,0.0,1.0
1997-08-19,22.0,22.0,21.5,21.5,2500,18.6262431056247,18.6262431056247,18.2029193986786,18.2029193986786,2952.8230512245,0.0,1.0
1997-08-20,22.0,22.0,21.5,21.5,1900,18.6262431056247,18.6262431056247,18.2029193986786,18.2029193986786,2244.14551893062,0.0,1.0
1997-08-21,22.0,22.0,21.5,21.5,700,18.6262431056247,18.6262431056247,18.2029193986786,18.2029193986786,826.79045434286,0.0,1.0
1997-08-22,22.0,22.0,21.5,22.0,4500,18.6262431056247,18.6262431056247,18.2029193986786,18.6262431056247,5315.0814922041,0.0,1.0
1997-08-25,22.0,22.0,22.0,22.0,1000,18.6262431056247,18.6262431056247,18.6262431056247,18.6262431056247,1181.1292204898,0.0,1.0
1997-08-26,21.88,22.0,21.75,21.75,21400,18.5246454159576,18.6262431056247,18.4145812521517,18.4145812521517,25276.1653184818,0.0,1.0
1997-08-27,21.88,22.0,21.5,21.5,1300,18.5246454159576,18.6262431056247,18.2029193986786,18.2029193986786,1535.46798663674,0.0,1.0
1997-08-28,21.5,21.75,21.5,21.5,57900,18.2029193986786,18.4145812521517,18.2029193986786,18.2029193986786,68387.3818663597,0.0,1.0
1997-08-29,21.5,22.0,21.5,21.5,2100,18.2029193986786,18.6262431056247,18.2029193986786,18.2029193986786,2480.37136302859,0.0,1.0
1997-09-02,21.5,21.5,21.5,21.5,2600,18.2029193986786,18.2029193986786,18.2029193986786,18.2029193986786,3070.93597327349,0.0,1.0
1997-09-03,21.62,21.75,21.5,21.5,16700,18.3045170883457,18.4145812521517,18.2029193986786,18.2029193986786,19724.8579821797,0.0,1.0
1997-09-04,21.56,21.75,21.5,21.5,50500,18.2537182435122,18.4145812521517,18.2029193986786,18.2029193986786,59647.0256347349,0.0,1.0
1997-09-05,21.5,21.75,21.5,21.75,13400,18.2029193986786,18.4145812521517,18.2029193986786,18.4145812521517,15827.1315545634,0.0,1.0
1997-09-08,22.0,22.0,21.5,21.5,16600,18.6262431056247,18.6262431056247,18.2029193986786,18.2029193986786,19606.7450601307,0.0,1.0
1997-09-09,22.0,22.25,21.5,21.5,9800,18.6262431056247,18.8379049590977,18.2029193986786,18.2029193986786,11575.0663608,0.0,1.0
1997-09-10,22.12,22.12,21.5,21.5,6200,18.7278407952917,18.7278407952917,18.2029193986786,18.2029193986786,7323.00116703677,0.0,1.0
1997-09-11,21.75,22.19,21.75,21.81,6600,18.4145812521517,18.7871061142641,18.4145812521517,18.4653800969852,7795.45285523267,0.0,1.0
1997-09-12,21.75,22.19,21.75,21.97,34800,18.4145812521517,18.7871061142641,18.4145812521517,18.6008436832079,41103.296873045,0.0,1.0
1997-09-15,21.62,22.12,21.62,21.62,152100,18.3045170883457,18.7278407952917,18.3045170883457,18.3045170883457,179649.754436499,0.0,1.0
1997-09-16,17.0,19.75,16.25,19.25,441400,14.3930060361645,16.7212864243676,13.7580204757455,16.2979627174216,521350.437924199,0.0,1.0
1997-09-17,16.75,17.38,16.63,17.38,491800,14.1813441826915,14.7147320534435,14.0797464930245,14.7147320534435,580879.350636885,0.0,1.0
1997-09-18,18.06,18.38,16.75,17.0,403400,15.2904522948901,15.5613794673355,14.1813441826915,14.3930060361645,476467.527545585,0.0,1.0
1997-09-19,18.5,18.75,18.0,18.75,43200,15.6629771570026,15.8746390104756,15.2396534500565,15.8746390104756,51024.7823251593,0.0,1.0
1997-09-22,18.5,18.75,18.25,18.25,63800,15.6629771570026,15.8746390104756,15.4513153035295,15.4513153035295,75356.0442672491,0.0,1.0
1997-09-23,17.75,18.31,17.62,18.0,12700,15.0279915965835,15.5021141483631,14.9179274327776,15.2396534500565,15000.3411002205,0.0,1.0
1997-09-24,18.13,18.13,17.62,18.13,7800,15.3497176138625,15.3497176138625,14.9179274327776,15.3497176138625,9212.80791982046,0.0,1.0
1997-09-25,17.62,18.13,17.62,18.13,2400,14.9179274327776,15.3497176138625,14.9179274327776,15.3497176138625,2834.71012917552,0.0,1.0
1997-09-26,17.5,18.13,17.5,18.13,13000,14.8163297431105,15.3497176138625,14.8163297431105,15.3497176138625,15354.6798663675,0.0,1.0
1997-09-29,17.5,18.25,17.5,17.5,4300,14.8163297431105,15.4513153035295,14.8163297431105,14.8163297431105,5078.85564810616,0.0,1.0
1997-09-30,17.5,17.75,17.5,17.5,21000,14.8163297431105,15.0279915965835,14.8163297431105,14.8163297431105,24803.7136302859,0.0,1.0
1997-10-01,17.5,17.56,17.25,17.56,4800,14.8163297431105,14.867128587944,14.6046678896375,14.867128587944,5669.42025835106,0.0,1.0
1997-10-02,17.44,17.5,17.25,17.5,6800,14.765530898277,14.8163297431105,14.6046678896375,14.8163297431105,8031.67869933066,0.0,1.0
1997-10-03,17.38,17.5,17.12,17.12,167700,14.7147320534435,14.8163297431105,14.4946037258316,14.4946037258316,198075.370276139,0.0,1.0
1997-10-06,17.25,17.38,17.0,17.12,57600,14.6046678896375,14.7147320534435,14.3930060361645,14.4946037258316,68033.0431002127,0.0,1.0
1997-10-07,17.25,17.5,17.0,17.0,93700,14.6046678896375,14.8163297431105,14.3930060361645,14.3930060361645,110671.807959895,0.0,1.0
1997-10-08,17.25,17.38,17.0,17.38,177300,14.6046678896375,14.7147320534435,14.3930060361645,14.7147320534435,209414.210792842,0.0,1.0
1997-10-09,17.38,18.0,16.88,17.12,66300,14.7147320534435,15.2396534500565,14.2914083464975,14.4946037258316,78308.8673184738,0.0,1.0
1997-10-10,17.38,17.87,17.25,17.25,49800,14.7147320534435,15.1295892862506,14.6046678896375,14.6046678896375,58820.2351803921,0.0,1.0
1997-10-13,17.44,17.62,17.25,17.5,9200,14.765530898277,14.9179274327776,14.6046678896375,14.8163297431105,10866.3888285062,0.0,1.0
1997-10-14,16.63,17.25,16.5,17.25,27300,14.0797464930245,14.6046678896375,13.9696823292185,14.6046678896375,32244.8277193715,0.0,1.0
1997-10-15,17.12,17.5,16.5,17.25,13400,14.4946037258316,14.8163297431105,13.9696823292185,14.6046678896375,15827.1315545633,0.0,1.0
1997-10-16,17.19,17.5,17.19,17.38,13600,14.553869044804,14.8163297431105,14.553869044804,14.7147320534435,16063.3573986613,0.0,1.0
1997-10-17,17.75,17.75,17.0,17.19,5800,15.0279915965835,15.0279915965835,14.3930060361645,14.553869044804,6850.54947884087,0.0,1.0
1997-10-20,17.75,17.87,17.38,17.75,11500,15.0279915965835,15.1295892862506,14.7147320534435,15.0279915965835,13582.9860356328,0.0,1.0
1997-10-21,18.0,18.0,17.75,17.87,4900,15.2396534500565,15.2396534500565,15.0279915965835,15.1295892862506,5787.53318040004,0.0,1.0
1997-10-22,17.75,18.0,17.75,18.0,1300,15.0279915965835,15.2396534500565,15.0279915965835,15.2396534500565,1535.46798663675,0.0,1.0
1997-10-23,17.75,17.87,17.62,17.87,3200,15.0279915965835,15.1295892862506,14.9179274327776,15.1295892862506,3779.61350556737,0.0,1.0
1997-10-24,17.5,17.75,17.38,17.62,10100,14.8163297431105,15.0279915965835,14.7147320534435,14.9179274327776,11929.405126947,0.0,1.0
1997-10-27,17.0,17.75,17.0,17.75,13300,14.3930060361645,15.0279915965835,14.3930060361645,15.0279915965835,15709.0186325144,0.0,1.0
1997-10-28,17.25,17.25,16.5,17.25,5900,14.6046678896375,14.6046678896375,13.9696823292185,14.6046678896375,6968.66240088984,0.0,1.0
1997-10-29,17.25,17.75,17.0,17.75,18200,14.6046678896375,15.0279915965835,14.3930060361645,15.0279915965835,21496.5518129144,0.0,1.0
1997-10-30,16.5,17.25,16.5,17.12,13300,13.9696823292185,14.6046678896375,13.9696823292185,14.4946037258316,15709.0186325144,0.0,1.0
1997-10-31,16.75,17.25,16.5,17.12,10200,14.1813441826915,14.6046678896375,13.9696823292185,14.4946037258316,12047.518048996,0.0,1.0
1997-11-03,17.12,17.25,16.75,17.25,4700,14.4946037258316,14.6046678896375,14.1813441826915,14.6046678896375,5551.30733630205,0.0,1.0
1997-11-04,17.0,17.25,16.88,16.88,3600,14.3930060361645,14.6046678896375,14.2914083464975,14.2914083464975,4252.06519376329,0.0,1.0
1997-11-05,17.25,17.25,17.0,17.0,3200,14.6046678896375,14.6046678896375,14.3930060361645,14.3930060361645,3779.61350556737,0.0,1.0
1997-11-06,17.38,17.38,17.0,17.0,8600,14.7147320534435,14.7147320534435,14.3930060361645,14.3930060361645,10157.7112962123,0.0,1.0
1997-11-07,17.38,17.38,16.5,16.5,5800,14.7147320534435,14.7147320534435,13.9696823292185,13.9696823292185,6850.54947884084,0.0,1.0
1997-11-10,17.0,17.5,17.0,17.5,3100,14.3930060361645,14.8163297431105,14.3930060361645,14.8163297431105,3661.50058351839,0.0,1.0
1997-11-11,16.75,17.12,16.75,17.12,15700,14.1813441826915,14.4946037258316,14.1813441826915,14.4946037258316,18543.7287616899,0.0,1.0
1997-11-12,16.75,17.25,16.75,17.25,2800,14.1813441826915,14.6046678896375,14.1813441826915,14.6046678896375,3307.16181737145,0.0,1.0
1997-11-13,16.63,16.88,16.5,16.75,13300,14.0797464930245,14.2914083464975,13.9696823292185,14.1813441826915,15709.0186325143,0.0,1.0
1997-11-14,16.75,17.0,16.5,17.0,6300,14.1813441826915,14.3930060361645,13.9696823292185,14.3930060361645,7441.11408908575,0.0,1.0
1997-11-17,17.0,17.0,16.75,17.0,47400,14.3930060361645,14.3930060361645,14.1813441826915,14.3930060361645,55985.5250512166,0.0,1.0
1997-11-18,17.06,17.25,16.81,17.12,15300,14.443804880998,14.6046678896375,14.232143027525,14.4946037258316,18071.277073494,0.0,1.0
1997-11-19,17.38,17.62,16.75,17.25,25600,14.7147320534435,14.9179274327776,14.1813441826915,14.6046678896375,30236.9080445389,0.0,1.0
1997-11-20,18.69,19.0,17.5,17.75,45400,15.823840165642,16.0863008639486,14.8163297431105,15.0279915965835,53623.2666102371,0.0,1.0
1997-11-21,19.25,19.37,18.5,18.5,37400,16.2979627174216,16.3995604070886,15.6629771570026,15.6629771570026,44174.2328463185,0.0,1.0
1997-11-24,18.5,19.12,18.5,18.75,4500,15.6629771570026,16.1878985536156,15.6629771570026,15.8746390104756,5315.08149220409,0.0,1.0
1997-11-25,19.12,19.12,18.5,19.12,17600,16.1878985536156,16.1878985536156,15.6629771570026,16.1878985536156,20787.8742806205,0.0,1.0
1997-11-26,19.0,19.25,18.5,18.5,29800,16.0863008639486,16.2979627174216,15.6629771570026,15.6629771570026,35197.650770596,0.0,1.0
1997-11-28,19.5,19.63,19.0,19.37,10900,16.5096245708946,16.6196887347005,16.0863008639486,16.3995604070886,12874.3085033388,0.0,1.0
1997-12-01,19.37,19.5,19.0,19.5,12600,16.3995604070886,16.5096245708946,16.0863008639486,16.5096245708946,14882.2281781715,0.0,1.0
1997-12-02,19.0,19.25,19.0,19.12,38100,16.0863008639486,16.2979627174216,16.0863008639486,16.1878985536156,45001.0233006614,0.0,1.0
1997-12-03,19.0,19.25,19.0,19.25,3300,16.0863008639486,16.2979627174216,16.0863008639486,16.2979627174216,3897.72642761634,0.0,1.0
1997-12-04,18.75,19.12,18.75,19.0,10500,15.8746390104756,16.1878985536156,15.8746390104756,16.0863008639486,12401.8568151429,0.0,1.0
1997-12-05,18.75,18.88,18.75,18.75,21500,15.8746390104756,15.9847031742815,15.8746390104756,15.8746390104756,25394.2782405307,0.0,1.0
1997-12-08,18.88,18.94,18.5,18.5,25600,15.9847031742815,16.0355020191151,15.6629771570026,15.6629771570026,30236.908044539,0.0,1.0
1997-12-09,18.94,19.0,18.5,19.0,4100,16.0355020191151,16.0863008639486,15.6629771570026,16.0863008639486,4842.62980400817,0.0,1.0
1997-12-10,18.5,18.5,18.5,18.5,3000,15.6629771570026,15.6629771570026,15.6629771570026,15.6629771570026,3543.38766146939,0.0,1.0
1997-12-11,18.5,18.62,18.5,18.5,6900,15.6629771570026,15.7645748466696,15.6629771570026,15.6629771570026,8149.79162137961,0.0,1.0
1997-12-12,18.5,18.75,18.5,18.5,42400,15.6629771570026,15.8746390104756,15.6629771570026,15.6629771570026,50079.8789487675,0.0,1.0
1997-12-15,17.62,18.56,17.0,18.5,52700,14.9179274327776,15.7137760018361,14.3930060361645,15.6629771570026,62245.5099198124,0.0,1.0
1997-12-16,17.12,17.75,17.0,17.62,18300,14.4946037258316,15.0279915965835,14.3930060361645,14.9179274327776,21614.6647349633,0.0,1.0
1997-12-17,17.25,17.75,17.0,17.75,79900,14.6046678896375,15.0279915965835,14.3930060361645,15.0279915965835,94372.2247171353,0.0,1.0
1997-12-18,17.25,17.87,17.12,17.87,17700,14.6046678896375,15.1295892862506,14.4946037258316,15.1295892862506,20905.9872026695,0.0,1.0
1997-12-19,17.25,17.75,17.0,17.75,8400,14.6046678896375,15.0279915965835,14.3930060361645,15.0279915965835,9921.48545211435,0.0,1.0
1997-12-22,17.0,18.0,17.0,18.0,35800,14.3930060361645,15.2396534500565,14.3930060361645,15.2396534500565,42284.4260935349,0.0,1.0
1997-12-23,17.25,17.75,17.25,17.75,12000,14.6046678896375,15.0279915965835,14.6046678896375,15.0279915965835,14173.5506458776,0.0,1.0
1997-12-24,17.62,17.62,17.62,17.62,100,14.9179274327776,14.9179274327776,14.9179274327776,14.9179274327776,118.11292204898,0.0,1.0
1997-12-26,17.25,17.5,17.25,17.25,1700,14.6046678896375,14.8163297431105,14.6046678896375,14.6046678896375,2007.91967483267,0.0,1.0
1997-12-29,17.0,17.62,17.0,17.5,3300,14.3930060361645,14.9179274327776,14.3930060361645,14.8163297431105,3897.72642761635,0.0,1.0
1997-12-30,17.38,17.5,17.0,17.0,46800,14.7147320534435,14.8163297431105,14.3930060361645,14.3930060361645,55276.8475189227,0.0,1.0
1997-12-31,19.0,19.0,17.0,17.0,43200,16.0863008639486,16.0863008639486,14.3930060361645,14.3930060361645,51024.7823251593,0.0,1.0
1998-01-02,18.5,19.0,18.5,19.0,9100,15.6629771570026,16.0863008639486,15.6629771570026,16.0863008639486,10748.2759064572,0.0,1.0
1998-01-05,18.0,19.25,18.0,19.25,15300,15.2396534500565,16.2979627174216,15.2396534500565,16.2979627174216,18071.277073494,0.0,1.0
1998-01-06,17.5,18.0,17.25,17.25,4100,14.8163297431105,15.2396534500565,14.6046678896375,14.6046678896375,4842.6298040082,0.0,1.0
1998-01-07,17.38,17.38,17.25,17.25,30600,14.7147320534435,14.7147320534435,14.6046678896375,14.6046678896375,36142.5541469879,0.0,1.0
1998-01-08,17.5,17.75,17.25,17.75,2500,14.8163297431105,15.0279915965835,14.6046678896375,15.0279915965835,2952.82305122451,0.0,1.0
1998-01-09,16.88,17.62,16.88,17.62,11900,14.2914083464975,14.9179274327776,14.2914083464975,14.9179274327776,14055.4377238286,0.0,1.0
1998-01-12,16.94,17.12,16.0,16.0,17300,14.342207191331,14.4946037258316,13.5463586222725,13.5463586222725,20433.5355144736,0.0,1.0
1998-01-13,17.25,17.25,16.75,16.75,3000,14.6046678896375,14.6046678896375,14.1813441826915,14.1813441826915,3543.38766146941,0.0,1.0
1998-01-14,16.75,16.75,16.63,16.75,8500,14.1813441826915,14.1813441826915,14.0797464930245,14.1813441826915,10039.5983741633,0.0,1.0
1998-01-15,16.75,17.25,16.75,16.81,10100,14.1813441826915,14.6046678896375,14.1813441826915,14.232143027525,11929.405126947,0.0,1.0
1998-01-16,16.94,17.25,16.5,17.25,110800,14.342207191331,14.6046678896375,13.9696823292185,14.6046678896375,130869.11763027,0.0,1.0
1998-01-20,17.5,17.75,17.0,17.12,27100,14.8163297431105,15.0279915965835,14.3930060361645,14.4946037258316,32008.6018752737,0.0,1.0
1998-01-21,17.38,17.75,17.25,17.75,7100,14.7147320534435,15.0279915965835,14.6046678896375,15.0279915965835,8386.01746547758,0.0,1.0
1998-01-22,17.5,17.5,17.25,17.25,2200,14.8163297431105,14.8163297431105,14.6046678896375,14.6046678896375,2598.48428507757,0.0,1.0
1998-01-23,17.12,17.12,17.0,17.0,1200,14.4946037258316,14.4946037258316,14.3930060361645,14.3930060361645,1417.35506458776,0.0,1.0
1998-01-26,17.12,17.75,17.12,17.12,3700,14.4946037258316,15.0279915965835,14.4946037258316,14.4946037258316,4370.17811581225,0.0,1.0
1998-01-27,17.12,17.44,17.12,17.25,18200,14.4946037258316,14.765530898277,14.4946037258316,14.6046678896375,21496.5518129143,0.0,1.0
1998-01-28,17.0,17.12,16.88,17.0,14400,14.3930060361645,14.4946037258316,14.2914083464975,14.3930060361645,17008.2607750532,0.0,1.0
1998-01-29,17.12,17.12,17.0,17.12,11400,14.4946037258316,14.4946037258316,14.3930060361645,14.4946037258316,13464.8731135837,0.0,1.0
1998-01-30,17.0,17.38,17.0,17.19,5200,14.3930060361645,14.7147320534435,14.3930060361645,14.553869044804,6141.87194654697,0.0,1.0
1998-02-02,17.0,17.38,17.0,17.38,2900,14.3930060361645,14.7147320534435,14.3930060361645,14.7147320534435,3425.27473942043,0.0,1.0
1998-02-03,17.12,17.38,17.0,17.0,19300,14.4946037258316,14.7147320534435,14.3930060361645,14.3930060361645,22795.7939554531,0.0,1.0
1998-02-04,17.38,17.38,17.12,17.25,4200,14.7147320534435,14.7147320534435,14.4946037258316,14.6046678896375,4960.74272605716,0.0,1.0
1998-02-05,17.12,17.5,17.12,17.12,7300,14.4946037258316,14.8163297431105,14.4946037258316,14.4946037258316,8622.24330957553,0.0,1.0
1998-02-06,17.38,17.38,17.12,17.25,20800,14.7147320534435,14.7147320534435,14.4946037258316,14.6046678896375,24567.4877861878,0.0,1.0
1998-02-09,17.75,17.87,17.25,17.25,19100,15.0279915965835,15.1295892862506,14.6046678896375,14.6046678896375,22559.5681113553,0.0,1.0
1998-02-10,19.09,19.63,17.75,17.75,43600,16.1624991311989,16.6196887347005,15.0279915965835,15.0279915965835,51497.2340133552,0.0,1.0
1998-02-11,18.62,19.12,18.62,19.12,27500,15.7645748466696,16.1878985536156,15.7645748466696,16.1878985536156,32481.0535634696,0.0,1.0
1998-02-12,19.0,19.5,18.5,18.62,32600,16.0863008639486,16.5096245708946,15.6629771570026,15.7645748466696,38504.8125879675,0.0,1.0
1998-02-13,19.5,19.75,19.12,19.37,38700,16.5096245708946,16.7212864243676,16.1878985536156,16.3995604070886,45709.7008329553,0.0,1.0
1998-02-17,19.25,19.75,19.25,19.63,31600,16.2979627174216,16.7212864243676,16.2979627174216,16.6196887347005,37323.6833674777,0.0,1.0
1998-02-18,19.0,19.31,18.88,19.25,21600,16.0863008639486,16.3487615622551,15.9847031742815,16.2979627174216,25512.3911625797,0.0,1.0
1998-02-19,19.37,19.37,19.0,19.0,29100,16.3995604070886,16.3995604070886,16.0863008639486,16.0863008639486,34370.8603162533,0.0,1.0
1998-02-20,20.0,20.0,19.25,19.37,17300,16.9329482778406,16.9329482778406,16.2979627174216,16.3995604070886,20433.5355144736,0.0,1.0
1998-02-23,19.37,19.37,19.25,19.37,4600,16.3995604070886,16.3995604070886,16.2979627174216,16.3995604070886,5433.1944142531,0.0,1.0
1998-02-24,20.0,20.0,19.25,19.25,17900,16.9329482778406,16.9329482778406,16.2979627174216,16.2979627174216,21142.2130467675,0.0,1.0
1998-02-25,19.56,20.0,19.37,20.0,5100,16.5604234157281,16.9329482778406,16.3995604070886,16.9329482778406,6023.75902449799,0.0,1.0
1998-02-26,20.0,20.0,19.37,19.44,20000,16.9329482778406,16.9329482778406,16.3995604070886,16.4588257260611,23622.584409796,0.0,1.0
1998-02-27,19.88,20.0,19.88,20.0,20600,16.8313505881736,16.9329482778406,16.8313505881736,16.9329482778406,24331.2619420899,0.0,1.0
1998-03-02,19.25,19.88,19.25,19.75,8700,16.2979627174216,16.8313505881736,16.2979627174216,16.7212864243676,10275.8242182613,0.0,1.0
1998-03-03,19.0,19.37,19.0,19.25,4800,16.0863008639486,16.3995604070886,16.0863008639486,16.2979627174216,5669.42025835104,0.0,1.0
1998-03-04,19.12,19.37,18.75,19.0,43000,16.1878985536156,16.3995604070886,15.8746390104756,16.0863008639486,50788.5564810615,0.0,1.0
1998-03-05,19.75,19.75,19.0,19.0,24900,16.7212864243676,16.7212864243676,16.0863008639486,16.0863008639486,29410.117590196,0.0,1.0
1998-03-06,20.12,20.25,19.69,19.75,53900,17.0345459675076,17.1446101313136,16.6704875795341,16.7212864243676,63662.8649844005,0.0,1.0
1998-03-09,21.88,22.0,19.88,20.0,38700,18.5246454159576,18.6262431056247,16.8313505881736,16.9329482778406,45709.7008329554,0.0,1.0
1998-03-10,21.75,22.5,21.25,21.25,68500,18.4145812521517,19.0495668125707,17.9912575452056,17.9912575452056,80907.3516035512,0.0,1.0
1998-03-11,22.5,22.5,22.0,22.25,272100,19.0495668125707,19.0495668125707,18.6262431056247,18.8379049590977,321385.260895275,0.0,1.0
1998-03-12,22.75,23.38,22.0,22.56,85500,19.2612286660437,19.7946165367957,18.6262431056247,19.1003656574042,100986.548351878,0.0,1.0
1998-03-13,22.88,23.44,22.75,23.44,46600,19.3712928298496,19.8454153816292,19.2612286660437,19.8454153816292,55040.6216748249,0.0,1.0
1998-03-16,22.63,23.0,22.5,23.0,27700,19.1596309763766,19.4728905195167,19.0495668125707,19.4728905195167,32717.2794075676,0.0,1.0
1998-03-17,22.81,23.0,22.12,23.0,67600,19.3120275108772,19.4728905195167,18.7278407952917,19.4728905195167,79844.3353051106,0.0,1.0
1998-03-18,22.75,22.75,22.5,22.75,25000,19.2612286660437,19.2612286660437,19.0495668125707,19.2612286660437,29528.230512245,0.0,1.0
1998-03-19,22.63,22.75,22.56,22.75,87100,19.1596309763766,19.2612286660437,19.1003656574042,19.2612286660437,102876.355104662,0.0,1.0
1998-03-20,22.75,23.0,22.0,22.75,43100,19.2612286660437,19.4728905195167,18.6262431056247,19.2612286660437,50906.6694031104,0.0,1.0
1998-03-23,22.88,23.25,22.5,22.75,96000,19.3712928298496,19.6845523729897,19.0495668125707,19.2612286660437,113388.405167021,0.0,1.0
1998-03-24,22.37,22.88,22.37,22.63,21000,18.9395026487647,19.3712928298496,18.9395026487647,19.1596309763766,24803.7136302859,0.0,1.0
1998-03-25,21.5,22.75,21.5,22.75,13100,18.2029193986786,19.2612286660437,18.2029193986786,19.2612286660437,15472.7927884164,0.0,1.0
1998-03-26,21.25,21.62,21.25,21.31,73700,17.9912575452056,18.3045170883457,17.9912575452056,18.0420563900392,87049.2235500986,0.0,1.0
1998-03-27,23.0,23.5,21.5,22.0,94300,19.4728905195167,19.8962142264627,18.2029193986786,18.6262431056247,111380.485492188,0.0,1.0
1998-03-30,23.12,23.75,23.12,23.75,26500,19.5744882091837,20.1078760799357,19.5744882091837,20.1078760799357,31299.9243429798,0.0,1.0
1998-03-31,24.0,24.0,23.12,24.0,21700,20.3195379334087,20.3195379334087,19.5744882091837,20.3195379334087,25630.5040846287,0.0,1.0
1998-04-01,23.62,24.0,23.0,24.0,36700,19.9978119161297,20.3195379334087,19.4728905195167,20.3195379334087,43347.4423919758,0.0,1.0
1998-04-02,23.87,24.0,23.25,24.0,16800,20.2094737696028,20.3195379334087,19.6845523729897,20.3195379334087,19842.9709042286,0.0,1.0
1998-04-03,24.75,24.88,23.38,23.38,85800,20.9545234938277,21.0645876576337,19.7946165367957,19.7946165367957,101340.887118025,0.0,1.0
1998-04-06,23.75,25.0,23.75,24.25,255900,20.1078760799357,21.1661853473008,20.1078760799357,20.5311997868817,302250.96752334,0.0,1.0
1998-04-07,24.0,24.25,23.75,23.75,70800,20.3195379334087,20.5311997868817,20.1078760799357,20.1078760799357,83623.948810678,0.0,1.0
1998-04-08,24.0,24.25,23.94,24.25,10200,20.3195379334087,20.5311997868817,20.2687390885752,20.5311997868817,12047.518048996,0.0,1.0
1998-04-09,23.81,24.25,23.75,24.0,134900,20.1586749247692,20.5311997868817,20.1078760799357,20.3195379334087,159334.331844075,0.0,1.0
1998-04-13,23.87,24.25,23.87,24.13,98400,20.2094737696028,20.5311997868817,20.2094737696028,20.4296020972147,116223.115296196,0.0,1.0
1998-04-14,23.94,24.0,23.75,23.87,69600,20.2687390885752,20.3195379334087,20.1078760799357,20.2094737696028,82206.5937460902,0.0,1.0
1998-04-15,24.0,24.0,23.75,24.0,6700,20.3195379334087,20.3195379334087,20.1078760799357,20.3195379334087,7913.56577728168,0.0,1.0
1998-04-16,24.5,24.5,24.0,24.0,25100,20.7428616403547,20.7428616403547,20.3195379334087,20.3195379334087,29646.3434342941,0.0,1.0
1998-04-17,25.5,26.0,24.44,24.5,34100,21.5895090542468,22.0128327611928,20.6920627955212,20.7428616403547,40276.5064187022,0.0,1.0
1998-04-20,25.5,25.88,25.25,25.5,21600,21.5895090542468,21.9112350715257,21.3778472007738,21.5895090542468,25512.3911625797,0.0,1.0
1998-04-21,25.37,25.63,25.0,25.63,8900,21.4794448904408,21.6995732180527,21.1661853473008,21.6995732180527,10512.0500623592,0.0,1.0
1998-04-22,25.37,25.88,25.37,25.88,20700,21.4794448904408,21.9112350715257,21.4794448904408,21.9112350715257,24449.3748641389,0.0,1.0
1998-04-23,25.25,25.25,25.0,25.0,8000,21.3778472007738,21.3778472007738,21.1661853473008,21.1661853473008,9449.03376391839,0.0,1.0
1998-04-24,24.88,25.0,24.25,24.25,11600,21.0645876576337,21.1661853473008,20.5311997868817,20.5311997868817,13701.0989576817,0.0,1.0
1998-04-27,25.12,25.37,24.0,24.13,37500,21.2677830369678,21.4794448904408,20.3195379334087,20.4296020972147,44292.3457683676,0.0,1.0
1998-04-28,24.62,26.25,24.5,25.5,67500,20.8444593300218,22.2244946146658,20.7428616403547,21.5895090542468,79726.2223830616,0.0,1.0
1998-04-29,24.5,25.12,24.25,25.12,9800,20.7428616403547,21.2677830369678,20.5311997868817,21.2677830369678,11575.0663608001,0.0,1.0
1998-04-30,24.38,24.38,23.38,24.38,42100,20.6412639506877,20.6412639506877,19.7946165367957,20.6412639506877,49725.5401826206,0.0,1.0
1998-05-01,24.75,24.75,23.69,23.69,5800,20.9545234938277,20.9545234938277,20.0570772351022,20.0570772351022,6850.54947884087,0.0,1.0
1998-05-04,24.0,24.88,24.0,24.88,3300,20.3195379334087,21.0645876576337,20.3195379334087,21.0645876576337,3897.72642761635,0.0,1.0
1998-05-05,23.0,24.25,23.0,24.12,30700,19.4728905195167,20.5311997868817,19.4728905195167,20.4211356230758,36260.6670690369,0.0,1.0
1998-05-06,23.38,23.5,23.0,23.25,46100,19.7946165367957,19.8962142264627,19.4728905195167,19.6845523729897,54450.0570645797,0.0,1.0
1998-05-07,24.0,24.25,23.0,23.0,13900,20.3195379334087,20.5311997868817,19.4728905195167,19.4728905195167,16417.6961648083,0.0,1.0
1998-05-08,24.38,24.38,24.0,24.0,12900,20.6412639506877,20.6412639506877,20.3195379334087,20.3195379334087,15236.5669443184,0.0,1.0
1998-05-11,24.63,24.63,24.44,24.5,2800,20.8529258041607,20.8529258041607,20.6920627955212,20.7428616403547,3307.16181737144,0.0,1.0
1998-05-12,24.38,24.5,24.38,24.44,11400,20.6412639506877,20.7428616403547,20.6412639506877,20.6920627955212,13464.8731135837,0.0,1.0
1998-05-13,24.13,24.44,24.0,24.38,4300,20.4296020972147,20.6920627955212,20.3195379334087,20.6412639506877,5078.85564810614,0.0,1.0
1998-05-14,23.81,23.94,23.81,23.94,3000,20.1586749247692,20.2687390885752,20.1586749247692,20.2687390885752,3543.38766146941,0.0,1.0
1998-05-15,23.81,24.0,23.81,23.94,3900,20.1586749247692,20.3195379334087,20.1586749247692,20.2687390885752,4606.40395991023,0.0,1.0
1998-05-18,23.63,23.75,23.5,23.75,2000,20.0062783902687,20.1078760799357,19.8962142264627,20.1078760799357,2362.2584409796,0.0,1.0
1998-05-19,22.75,23.56,22.75,23.5,8300,19.2612286660437,19.9470130712962,19.2612286660437,19.8962142264627,9803.37253006535,0.0,1.0
1998-05-20,22.56,22.62,22.56,22.56,4500,19.1003656574042,19.1511645022377,19.1003656574042,19.1003656574042,5315.08149220411,0.0,1.0
1998-05-21,22.75,22.81,22.63,22.69,21300,19.2612286660437,19.3120275108772,19.1596309763766,19.2104298212102,25158.0523964328,0.0,1.0
1998-05-22,21.25,21.56,21.0,21.0,784900,17.9912575452056,18.2537182435122,17.7795956917326,17.7795956917326,927068.325162447,0.0,1.0
1998-05-26,21.44,21.88,21.25,21.25,125500,18.1521205538451,18.5246454159576,17.9912575452056,17.9912575452056,148231.71717147,0.0,1.0
1998-05-27,21.25,21.38,21.25,21.25,56400,17.9912575452056,18.1013217090116,17.9912575452056,17.9912575452056,66615.688035625,0.0,1.0
1998-05-28,21.56,21.63,21.31,21.31,47900,18.2537182435122,18.3129835624846,18.0420563900392,18.0420563900392,56576.0896614614,0.0,1.0
1998-05-29,21.5,21.69,21.38,21.69,36800,18.2029193986786,18.3637824073181,18.1013217090116,18.3637824073181,43465.5553140248,0.0,1.0
1998-06-01,21.31,21.5,21.25,21.5,74400,18.0420563900392,18.2029193986786,17.9912575452056,18.2029193986786,87876.0140044411,0.0,1.0
1998-06-02,21.31,21.38,21.25,21.25,17900,18.0420563900392,18.1013217090116,17.9912575452056,17.9912575452056,21142.2130467674,0.0,1.0
1998-06-03,21.38,21.56,21.25,21.31,30700,18.1013217090116,18.2537182435122,17.9912575452056,18.0420563900392,36260.6670690369,0.0,1.0
1998-06-04,21.56,21.81,21.38,21.38,51400,18.2537182435122,18.4653800969852,18.1013217090116,18.1013217090116,60710.0419331757,0.0,1.0
1998-06-05,21.63,21.75,21.5,21.5,14100,18.3129835624846,18.4145812521517,18.2029193986786,18.2029193986786,16653.9220089062,0.0,1.0
1998-06-08,21.63,21.75,21.5,21.5,23600,18.3129835624846,18.4145812521517,18.2029193986786,18.2029193986786,27874.6496035593,0.0,1.0
1998-06-09,21.63,21.75,21.38,21.75,31100,18.3129835624846,18.4145812521517,18.1013217090116,18.4145812521517,36733.1187572328,0.0,1.0
1998-06-10,21.62,21.88,21.56,21.69,38800,18.3045170883457,18.5246454159576,18.2537182435122,18.3637824073181,45827.8137550043,0.0,1.0
1998-06-11,21.25,21.63,21.25,21.56,55600,17.9912575452056,18.3129835624846,17.9912575452056,18.2537182435122,65670.7846592331,0.0,1.0
1998-06-12,21.19,21.31,21.13,21.25,16000,17.9404587003721,18.0420563900392,17.8896598555386,17.9912575452056,18898.0675278368,0.0,1.0
1998-06-15,21.0,21.31,21.0,21.06,63300,17.7795956917326,18.0420563900392,17.7795956917326,17.8303945365661,74765.4796570046,0.0,1.0
1998-06-16,21.31,21.56,21.0,21.0,24300,18.0420563900392,18.2537182435122,17.7795956917326,17.7795956917326,28701.4400579021,0.0,1.0
1998-06-17,22.06,22.38,21.31,21.31,36100,18.6770419504582,18.9479691229036,18.0420563900392,18.0420563900392,42638.7648596818,0.0,1.0
1998-06-18,22.75,22.75,22.06,22.06,36400,19.2612286660437,19.2612286660437,18.6770419504582,18.6770419504582,42993.1036258287,0.0,1.0
1998-06-19,22.88,23.63,22.63,23.13,43700,19.3712928298496,20.0062783902687,19.1596309763766,19.5829546833227,51615.3469354045,0.0,1.0
1998-06-22,23.13,23.25,22.75,23.0,19600,19.5829546833227,19.6845523729897,19.2612286660437,19.4728905195167,23150.1327216001,0.0,1.0
1998-06-23,23.63,23.63,23.31,23.31,26200,20.0062783902687,20.0062783902687,19.7353512178232,19.7353512178232,30945.5855768328,0.0,1.0
1998-06-24,24.06,24.25,23.63,23.63,26200,20.3703367782422,20.5311997868817,20.0062783902687,20.0062783902687,30945.5855768329,0.0,1.0
1998-06-25,24.44,24.44,23.81,24.13,32500,20.6920627955212,20.6920627955212,20.1586749247692,20.4296020972147,38386.6996659186,0.0,1.0
1998-06-26,24.38,24.5,24.19,24.5,37200,20.6412639506877,20.7428616403547,20.4804009420482,20.7428616403547,43938.0070022206,0.0,1.0
1998-06-29,25.0,25.0,24.44,24.5,46000,21.1661853473008,21.1661853473008,20.6920627955212,20.7428616403547,54331.9441425308,0.0,1.0
1998-06-30,25.13,25.31,25.0,25.0,40100,21.2762495111067,21.4286460456073,21.1661853473008,21.1661853473008,47363.2817416411,0.0,1.0
1998-07-01,25.0,25.31,25.0,25.13,28700,21.1661853473008,21.4286460456073,21.1661853473008,21.2762495111067,33898.4086280572,0.0,1.0
1998-07-02,25.31,25.5,25.13,25.25,42900,21.4286460456073,21.5895090542468,21.2762495111067,21.3778472007738,50670.4435590124,0.0,1.0
1998-07-06,25.56,25.69,25.44,25.44,57800,21.6403078990803,21.7503720628862,21.5387102094132,21.5387102094132,68269.2689443105,0.0,1.0
1998-07-07,26.06,26.19,25.56,25.56,13200,22.0636316060263,22.1736957698323,21.6403078990803,21.6403078990803,15590.9057104654,0.0,1.0
1998-07-08,26.75,27.25,26.25,26.25,55900,22.6478183216118,23.0711420285578,22.2244946146658,22.2244946146658,66025.1234253799,0.0,1.0
1998-07-09,26.81,27.0,26.75,26.75,15900,22.6986171664453,22.8594801750848,22.6478183216118,22.6478183216118,18779.9546057879,0.0,1.0
1998-07-10,26.94,27.13,26.75,26.81,46300,22.8086813302513,22.9695443388908,22.6478183216118,22.6986171664453,54686.2829086778,0.0,1.0
1998-07-13,26.88,27.25,26.88,26.88,42100,22.7578824854178,23.0711420285578,22.7578824854178,22.7578824854178,49725.5401826206,0.0,1.0
1998-07-14,26.81,27.0,26.81,26.88,87600,22.6986171664453,22.8594801750848,22.6986171664453,22.7578824854178,103466.919714907,0.0,1.0
1998-07-15,26.94,27.13,26.75,27.06,19500,22.8086813302513,22.9695443388908,22.6478183216118,22.9102790199183,23032.0197995511,0.0,1.0
1998-07-16,26.69,27.0,26.5,26.81,12900,22.5970194767783,22.8594801750848,22.4361564681388,22.6986171664453,15236.5669443184,0.0,1.0
1998-07-17,24.94,26.63,24.88,26.63,31500,21.1153865024672,22.5462206319448,21.0645876576337,22.5462206319448,37205.5704454288,0.0,1.0
1998-07-20,23.81,24.88,23.75,24.88,31800,20.1586749247692,21.0645876576337,20.1078760799357,21.0645876576337,37559.9092115758,0.0,1.0
1998-07-21,23.56,24.0,23.56,24.0,12900,19.9470130712962,20.3195379334087,19.9470130712962,20.3195379334087,15236.5669443185,0.0,1.0
1998-07-22,23.56,23.81,23.5,23.81,14200,19.9470130712962,20.1586749247692,19.8962142264627,20.1586749247692,16772.0349309552,0.0,1.0
1998-07-23,23.63,23.75,23.5,23.56,9100,20.0062783902687,20.1078760799357,19.8962142264627,19.9470130712962,10748.2759064572,0.0,1.0
1998-07-24,24.13,24.13,23.5,23.63,10000,20.4296020972147,20.4296020972147,19.8962142264627,20.0062783902687,11811.292204898,0.0,1.0
1998-07-27,23.56,24.38,23.56,24.0,11200,19.9470130712962,20.6412639506877,19.9470130712962,20.3195379334087,13228.6472694858,0.0,1.0
1998-07-28,22.63,23.31,22.5,23.31,10600,19.1596309763766,19.7353512178232,19.0495668125707,19.7353512178232,12519.9697371919,0.0,1.0
1998-07-29,22.19,22.75,22.19,22.75,16000,18.7871061142641,19.2612286660437,18.7871061142641,19.2612286660437,18898.0675278369,0.0,1.0
1998-07-30,21.88,22.5,21.88,22.31,19500,18.5246454159576,19.0495668125707,18.5246454159576,18.8887038039312,23032.0197995512,0.0,1.0
1998-07-31,22.13,22.13,21.94,22.0,11700,18.7363072694306,18.7363072694306,18.5754442607911,18.6262431056247,13819.2118797307,0.0,1.0
1998-08-03,21.88,22.06,21.88,21.94,7900,18.5246454159576,18.6770419504582,18.5246454159576,18.5754442607911,9330.92084186944,0.0,1.0
1998-08-04,21.88,21.94,21.88,21.88,3100,18.5246454159576,18.5754442607911,18.5246454159576,18.5246454159576,3661.50058351839,0.0,1.0
1998-08-05,21.5,22.0,21.31,21.75,7600,18.2029193986786,18.6262431056247,18.0420563900392,18.4145812521517,8976.58207572252,0.0,1.0
1998-08-06,22.44,22.44,21.38,21.5,11700,18.9987679677372,18.9987679677372,18.1013217090116,18.2029193986786,13819.2118797306,0.0,1.0
1998-08-07,23.31,23.38,22.44,22.44,11900,19.7353512178232,19.7946165367957,18.9987679677372,18.9987679677372,14055.4377238287,0.0,1.0
1998-08-10,23.31,23.44,23.0,23.38,3600,19.7353512178232,19.8454153816292,19.4728905195167,19.7946165367957,4252.06519376329,0.0,1.0
1998-08-11,22.81,23.13,22.44,23.13,10800,19.3120275108772,19.5829546833227,18.9987679677372,19.5829546833227,12756.1955812899,0.0,1.0
1998-08-12,22.38,23.13,22.38,23.13,5500,18.9479691229036,19.5829546833227,18.9479691229036,19.5829546833227,6496.21071269392,0.0,1.0
1998-08-13,22.5,22.5,22.25,22.31,5500,19.0495668125707,19.0495668125707,18.8379049590977,18.8887038039312,6496.2107126939,0.0,1.0
1998-08-14,22.56,22.56,22.38,22.38,2000,19.1003656574042,19.1003656574042,18.9479691229036,18.9479691229036,2362.2584409796,0.0,1.0
1998-08-17,22.63,22.69,22.13,22.31,8800,19.1596309763766,19.2104298212102,18.7363072694306,18.8887038039312,10393.9371403103,0.0,1.0
1998-08-18,23.25,23.25,22.88,22.88,13500,19.6845523729897,19.6845523729897,19.3712928298496,19.3712928298496,15945.2444766123,0.0,1.0
1998-08-19,22.75,23.25,22.75,23.13,18300,19.2612286660437,19.6845523729897,19.2612286660437,19.5829546833227,21614.6647349634,0.0,1.0
1998-08-20,22.25,22.63,22.25,22.63,2800,18.8379049590977,19.1596309763766,18.8379049590977,19.1596309763766,3307.16181737144,0.0,1.0
1998-08-21,22.06,22.13,22.0,22.13,1800,18.6770419504582,18.7363072694306,18.6262431056247,18.7363072694306,2126.03259688164,0.0,1.0
1998-08-24,22.0,22.13,22.0,22.0,4800,18.6262431056247,18.7363072694306,18.6262431056247,18.6262431056247,5669.42025835104,0.0,1.0
1998-08-25,22.0,22.25,21.56,22.0,11200,18.6262431056247,18.8379049590977,18.2537182435122,18.6262431056247,13228.6472694858,0.0,1.0
1998-08-26,21.63,21.88,21.63,21.88,2700,18.3129835624846,18.5246454159576,18.3129835624846,18.5246454159576,3189.04889532247,0.0,1.0
1998-08-27,21.19,21.5,21.19,21.5,10100,17.9404587003721,18.2029193986786,17.9404587003721,18.2029193986786,11929.405126947,0.0,1.0
1998-08-28,20.56,21.19,20.56,21.19,17600,17.4070708296201,17.9404587003721,17.4070708296201,17.9404587003721,20787.8742806206,0.0,1.0
1998-08-31,19.63,20.63,19.63,20.63,11800,16.6196887347005,17.4663361485926,16.6196887347005,17.4663361485926,13937.3248017797,0.0,1.0
1998-09-01,19.75,19.88,19.63,19.75,5300,16.7212864243676,16.8313505881736,16.6196887347005,16.7212864243676,6259.98486859595,0.0,1.0
1998-09-02,19.75,19.75,19.63,19.69,7700,16.7212864243676,16.7212864243676,16.6196887347005,16.6704875795341,9094.69499777147,0.0,1.0
1998-09-03,19.75,19.88,19.5,19.56,7300,16.7212864243676,16.8313505881736,16.5096245708946,16.5604234157281,8622.24330957555,0.0,1.0
1998-09-04,20.5,20.5,19.88,20.0,17800,17.3562719847866,17.3562719847866,16.8313505881736,16.9329482778406,21024.1001247185,0.0,1.0
1998-09-08,20.38,20.88,19.88,20.63,11200,17.2546742951196,17.6779980020656,16.8313505881736,17.4663361485926,13228.6472694858,0.0,1.0
1998-09-09,20.5,20.63,20.19,20.25,29000,17.3562719847866,17.4663361485926,17.0938112864801,17.1446101313136,34252.7473942043,0.0,1.0
1998-09-10,20.0,20.25,19.81,20.25,12100,16.9329482778406,17.1446101313136,16.7720852692011,17.1446101313136,14291.6635679266,0.0,1.0
1998-09-11,20.81,21.0,20.0,20.0,12100,17.6187326830931,17.7795956917326,16.9329482778406,16.9329482778406,14291.6635679266,0.0,1.0
1998-09-14,21.38,21.88,20.81,20.81,6600,18.1013217090116,18.5246454159576,17.6187326830931,17.6187326830931,7795.45285523269,0.0,1.0
1998-09-15,20.94,21.25,20.94,21.25,900,17.7287968468991,17.9912575452056,17.7287968468991,17.9912575452056,1063.01629844082,0.0,1.0
1998-09-16,21.09,21.13,21.0,21.13,46200,17.8557939589829,17.8896598555386,17.7795956917326,17.8896598555386,54568.1699866289,0.0,1.0
1998-09-17,21.13,21.13,21.0,21.0,51000,17.8896598555386,17.8896598555386,17.7795956917326,17.7795956917326,60237.5902449799,0.0,1.0
1998-09-18,21.5,21.5,21.06,21.38,19200,18.2029193986786,18.2029193986786,17.8303945365661,18.1013217090116,22677.6810334042,0.0,1.0
1998-09-21,21.0,21.44,20.94,21.38,4200,17.7795956917326,18.1521205538451,17.7287968468991,18.1013217090116,4960.74272605718,0.0,1.0
1998-09-22,22.19,22.19,21.19,21.19,7900,18.7871061142641,18.7871061142641,17.9404587003721,17.9404587003721,9330.92084186946,0.0,1.0
1998-09-23,23.38,23.38,22.75,22.75,17600,19.7946165367957,19.7946165367957,19.2612286660437,19.2612286660437,20787.8742806205,0.0,1.0
1998-09-24,23.31,23.31,23.31,23.31,1100,19.7353512178232,19.7353512178232,19.7353512178232,19.7353512178232,1299.24214253878,0.0,1.0
1998-09-25,23.38,23.38,23.31,23.38,22400,19.7946165367957,19.7946165367957,19.7353512178232,19.7946165367957,26457.2945389715,0.0,1.0
1998-09-28,23.38,23.5,23.38,23.38,84100,19.7946165367957,19.8962142264627,19.7946165367957,19.7946165367957,99332.9674431921,0.0,1.0
1998-09-29,23.56,23.75,23.38,23.38,11100,19.9470130712962,20.1078760799357,19.7946165367957,19.7946165367957,13110.5343474368,0.0,1.0
1998-09-30,24.69,24.69,23.44,23.63,43000,20.9037246489942,20.9037246489942,19.8454153816292,20.0062783902687,50788.5564810615,0.0,1.0
1998-10-01,24.63,24.63,24.38,24.5,16000,20.8529258041607,20.8529258041607,20.6412639506877,20.7428616403547,18898.0675278368,0.0,1.0
1998-10-02,23.75,24.88,23.75,23.75,121900,20.1078760799357,21.0645876576337,20.1078760799357,20.1078760799357,143979.651977707,0.0,1.0
1998-10-05,22.63,23.5,22.63,23.5,7200,19.1596309763766,19.8962142264627,19.1596309763766,19.8962142264627,8504.13038752659,0.0,1.0
1998-10-06,22.38,22.66,22.19,22.66,23500,18.9479691229036,19.1850303987934,18.7871061142641,19.1850303987934,27756.5366815104,0.0,1.0
1998-10-07,21.69,22.25,21.63,22.25,14100,18.3637824073181,18.8379049590977,18.3129835624846,18.8379049590977,16653.9220089062,0.0,1.0
1998-10-08,21.5,21.5,19.81,21.5,55900,18.2029193986786,18.2029193986786,16.7720852692011,18.2029193986786,66025.1234253801,0.0,1.0
1998-10-09,21.25,21.56,21.13,21.5,13600,17.9912575452056,18.2537182435122,17.8896598555386,18.2029193986786,16063.3573986613,0.0,1.0
1998-10-12,21.25,21.31,21.13,21.25,55500,17.9912575452056,18.0420563900392,17.8896598555386,17.9912575452056,65552.6717371841,0.0,1.0
1998-10-13,22.25,22.25,21.38,21.38,5800,18.8379049590977,18.8379049590977,18.1013217090116,18.1013217090116,6850.54947884084,0.0,1.0
1998-10-14,22.5,22.63,21.88,22.13,29600,19.0495668125707,19.1596309763766,18.5246454159576,18.7363072694306,34961.4249264981,0.0,1.0
1998-10-15,22.94,22.94,22.25,22.38,18100,19.4220916746832,19.4220916746832,18.8379049590977,18.9479691229036,21378.4388908654,0.0,1.0
1998-10-16,22.81,23.25,22.75,22.81,23600,19.3120275108772,19.6845523729897,19.2612286660437,19.3120275108772,27874.6496035593,0.0,1.0
1998-10-19,23.38,23.56,22.63,22.94,13100,19.7946165367957,19.9470130712962,19.1596309763766,19.4220916746832,15472.7927884164,0.0,1.0
1998-10-20,23.38,23.56,23.38,23.56,18300,19.7946165367957,19.9470130712962,19.7946165367957,19.9470130712962,21614.6647349633,0.0,1.0
1998-10-21,23.25,23.31,23.19,23.31,17700,19.6845523729897,19.7353512178232,19.6337535281562,19.7353512178232,20905.9872026695,0.0,1.0
1998-10-22,23.81,23.81,23.25,23.25,8400,20.1586749247692,20.1586749247692,19.6845523729897,19.6845523729897,9921.48545211435,0.0,1.0
1998-10-23,23.56,23.81,23.56,23.81,22200,19.9470130712962,20.1586749247692,19.9470130712962,20.1586749247692,26221.0686948736,0.0,1.0
1998-10-26,23.38,23.63,23.19,23.63,43100,19.7946165367957,20.0062783902687,19.6337535281562,20.0062783902687,50906.6694031104,0.0,1.0
1998-10-27,23.13,23.38,23.13,23.38,114700,19.5829546833227,19.7946165367957,19.5829546833227,19.7946165367957,135475.52159018,0.0,1.0
1998-10-28,23.25,23.25,23.06,23.13,6000,19.6845523729897,19.6845523729897,19.5236893643502,19.5829546833227,7086.77532293881,0.0,1.0
1998-10-29,23.0,23.25,23.0,23.06,5800,19.4728905195167,19.6845523729897,19.4728905195167,19.5236893643502,6850.54947884085,0.0,1.0
1998-10-30,23.38,23.38,23.19,23.25,4200,19.7946165367957,19.7946165367957,19.6337535281562,19.6845523729897,4960.74272605716,0.0,1.0
1998-11-02,23.44,23.5,23.31,23.31,27500,19.8454153816292,19.8962142264627,19.7353512178232,19.7353512178232,32481.0535634695,0.0,1.0
1998-11-03,23.56,23.63,23.19,23.31,18500,19.9470130712962,20.0062783902687,19.6337535281562,19.7353512178232,21850.8905790614,0.0,1.0
1998-11-04,23.88,23.88,23.5,23.5,39400,20.2179402437417,20.2179402437417,19.8962142264627,19.8962142264627,46536.4912872981,0.0,1.0
1998-11-05,24.44,24.63,23.81,23.94,24000,20.6920627955212,20.8529258041607,20.1586749247692,20.2687390885752,28347.1012917553,0.0,1.0
1998-11-06,25.31,25.81,24.69,24.69,102300,21.4286460456073,21.8519697525533,20.9037246489942,20.9037246489942,120829.519256107,0.0,1.0
1998-11-09,25.0,25.44,24.88,25.06,31900,21.1661853473008,21.5387102094132,21.0645876576337,21.2169841921343,37678.0221336246,0.0,1.0
1998-11-10,24.94,25.0,24.75,25.0,16900,21.1153865024672,21.1661853473008,20.9545234938277,21.1661853473008,19961.0838262777,0.0,1.0
1998-11-11,24.88,25.0,24.81,25.0,5500,21.0645876576337,21.1661853473008,21.0053223386613,21.1661853473008,6496.21071269391,0.0,1.0
1998-11-12,24.69,24.88,24.69,24.81,2600,20.9037246489942,21.0645876576337,20.9037246489942,21.0053223386613,3070.93597327349,0.0,1.0
1998-11-13,24.63,24.75,24.38,24.56,6200,20.8529258041607,20.9545234938277,20.6412639506877,20.7936604851883,7323.00116703677,0.0,1.0
1998-11-16,25.06,25.06,24.63,24.63,54700,21.2169841921343,21.2169841921343,20.8529258041607,20.8529258041607,64607.7683607921,0.0,1.0
1998-11-17,25.44,25.44,25.0,25.13,46100,21.5387102094132,21.5387102094132,21.1661853473008,21.2762495111067,54450.05706458,0.0,1.0
1998-11-18,25.25,25.44,25.13,25.38,26500,21.3778472007738,21.5387102094132,21.2762495111067,21.4879113645797,31299.9243429797,0.0,1.0
1998-11-19,25.13,25.25,25.13,25.25,20800,21.2762495111067,21.3778472007738,21.2762495111067,21.3778472007738,24567.4877861879,0.0,1.0
1998-11-20,24.94,25.25,24.88,25.13,23800,21.1153865024672,21.3778472007738,21.0645876576337,21.2762495111067,28110.8754476573,0.0,1.0
1998-11-23,25.38,25.38,24.88,25.06,10400,21.4879113645797,21.4879113645797,21.0645876576337,21.2169841921343,12283.743893094,0.0,1.0
1998-11-24,25.63,25.63,25.38,25.38,19900,21.6995732180527,21.6995732180527,21.4879113645797,21.4879113645797,23504.4714877471,0.0,1.0
1998-11-25,25.5,25.75,25.5,25.75,12400,21.5895090542468,21.8011709077198,21.5895090542468,21.8011709077198,14646.0023340735,0.0,1.0
1998-11-27,25.56,25.63,25.56,25.63,500,21.6403078990803,21.6995732180527,21.6403078990803,21.6995732180527,590.5646102449,0.0,1.0
1998-11-30,25.38,25.5,25.25,25.5,7000,21.4879113645797,21.5895090542468,21.3778472007738,21.5895090542468,8267.90454342862,0.0,1.0
1998-12-01,25.06,25.31,25.06,25.25,26200,21.2169841921343,21.4286460456073,21.2169841921343,21.3778472007738,30945.5855768328,0.0,1.0
1998-12-02,24.69,25.0,24.56,24.94,4900,20.9037246489942,21.1661853473008,20.7936604851883,21.1153865024672,5787.53318040004,0.0,1.0
1998-12-03,25.06,25.06,24.63,24.63,7200,21.2169841921343,21.2169841921343,20.8529258041607,20.8529258041607,8504.13038752656,0.0,1.0
1998-12-04,25.13,25.13,25.0,25.0,7200,21.2762495111067,21.2762495111067,21.1661853473008,21.1661853473008,8504.13038752658,0.0,1.0
1998-12-07,25.38,25.38,25.13,25.13,6800,21.4879113645797,21.4879113645797,21.2762495111067,21.2762495111067,8031.67869933066,0.0,1.0
1998-12-08,25.06,25.44,25.0,25.44,7500,21.2169841921343,21.5387102094132,21.1661853473008,21.5387102094132,8858.4691536735,0.0,1.0
1998-12-09,25.13,25.13,24.88,24.88,7400,21.2762495111067,21.2762495111067,21.0645876576337,21.0645876576337,8740.35623162454,0.0,1.0
1998-12-10,25.31,25.31,25.13,25.19,5100,21.4286460456073,21.4286460456073,21.2762495111067,21.3270483559402,6023.75902449798,0.0,1.0
1998-12-11,25.44,25.44,25.13,25.19,12100,21.5387102094132,21.5387102094132,21.2762495111067,21.3270483559402,14291.6635679266,0.0,1.0
1998-12-14,25.5,25.5,25.25,25.25,21100,21.5895090542468,21.5895090542468,21.3778472007738,21.3778472007738,24921.8265523348,0.0,1.0
1998-12-15,25.5,25.5,25.31,25.38,9000,21.5895090542468,21.5895090542468,21.4286460456073,21.4879113645797,10630.1629844082,0.0,1.0
1998-12-16,25.06,25.38,25.0,25.38,4200,21.2169841921343,21.4879113645797,21.1661853473008,21.4879113645797,4960.74272605716,0.0,1.0
1998-12-17,24.56,25.13,24.56,25.13,8000,20.7936604851883,21.2762495111067,20.7936604851883,21.2762495111067,9449.03376391839,0.0,1.0
1998-12-18,24.81,24.88,24.63,24.81,7200,21.0053223386613,21.0645876576337,20.8529258041607,21.0053223386613,8504.13038752656,0.0,1.0
1998-12-21,25.06,25.06,24.81,24.88,22000,21.2169841921343,21.2169841921343,21.0053223386613,21.0645876576337,25984.8428507756,0.0,1.0
1998-12-22,25.5,25.5,25.13,25.13,2200,21.5895090542468,21.5895090542468,21.2762495111067,21.2762495111067,2598.48428507756,0.0,1.0
1998-12-23,25.69,25.69,25.13,25.38,40200,21.7503720628862,21.7503720628862,21.2762495111067,21.4879113645797,47481.3946636902,0.0,1.0
1998-12-24,25.81,25.81,25.69,25.81,2500,21.8519697525533,21.8519697525533,21.7503720628862,21.8519697525533,2952.8230512245,0.0,1.0
1998-12-28,25.75,25.88,25.63,25.81,7600,21.8011709077198,21.9112350715257,21.6995732180527,21.8519697525533,8976.58207572248,0.0,1.0
1998-12-29,25.94,25.94,25.69,25.69,800,21.9620339163593,21.9620339163593,21.7503720628862,21.7503720628862,944.90337639184,0.0,1.0
1998-12-30,27.06,27.13,25.94,26.0,19500,22.9102790199183,22.9695443388908,21.9620339163593,22.0128327611928,23032.0197995512,0.0,1.0
1998-12-31,28.44,28.75,27.5,27.5,127400,24.0786524510893,24.3411131493959,23.2828038820308,23.2828038820308,150475.862690401,0.0,1.0
1999-01-04,27.5,28.0,27.5,28.0,24800,23.2828038820308,23.7061275889768,23.2828038820308,23.7061275889768,29292.0046681471,0.0,1.0
1999-01-05,26.69,27.38,26.5,27.38,22100,22.5970194767783,23.1812061923638,22.4361564681388,23.1812061923638,26102.9557728246,0.0,1.0
1999-01-06,27.0,27.25,26.63,26.69,36700,22.8594801750848,23.0711420285578,22.5462206319448,22.5970194767783,43347.4423919757,0.0,1.0
1999-01-07,26.5,26.88,26.25,26.88,7000,22.4361564681388,22.7578824854178,22.2244946146658,22.7578824854178,8267.90454342861,0.0,1.0
1999-01-08,28.0,28.94,26.38,26.5,35200,23.7061275889768,24.5019761580353,22.3345587784717,22.4361564681388,41575.7485612411,0.0,1.0
1999-01-11,29.0,29.25,26.69,27.75,26400,24.5527750028689,24.7644368563419,22.5970194767783,23.4944657355038,31181.8114209307,0.0,1.0
1999-01-12,28.0,28.88,27.94,28.88,40500,23.7061275889768,24.4511773132018,23.6553287441433,24.4511773132018,47835.7334298371,0.0,1.0
1999-01-13,27.63,28.25,27.63,27.75,21700,23.3928680458368,23.9177894424498,23.3928680458368,23.4944657355038,25630.5040846287,0.0,1.0
1999-01-14,27.38,27.75,27.38,27.63,5000,23.1812061923638,23.4944657355038,23.1812061923638,23.3928680458368,5905.646102449,0.0,1.0
1999-01-15,27.25,27.38,27.0,27.13,3700,23.0711420285578,23.1812061923638,22.8594801750848,22.9695443388908,4370.17811581227,0.0,1.0
1999-01-19,27.31,27.81,27.31,27.38,13200,23.1219408733913,23.5452645803374,23.1219408733913,23.1812061923638,15590.9057104654,0.0,1.0
1999-01-20,27.0,27.25,27.0,27.19,9900,22.8594801750848,23.0711420285578,22.8594801750848,23.0203431837243,11693.179282849,0.0,1.0
1999-01-21,26.75,26.88,26.75,26.75,88500,22.6478183216118,22.7578824854178,22.6478183216118,22.6478183216118,104529.936013347,0.0,1.0
1999-01-22,27.25,27.38,26.69,26.69,14600,23.0711420285578,23.1812061923638,22.5970194767783,22.5970194767783,17244.4866191511,0.0,1.0
1999-01-25,27.63,27.63,27.25,27.25,15500,23.3928680458368,23.3928680458368,23.0711420285578,23.0711420285578,18307.5029175919,0.0,1.0
1999-01-26,25.38,27.38,25.0,27.38,100100,21.4879113645797,23.1812061923638,21.1661853473008,23.1812061923638,118231.034971029,0.0,1.0
1999-01-27,23.69,25.75,23.63,25.5,45300,20.0570772351022,21.8011709077198,20.0062783902687,21.5895090542468,53505.153688188,0.0,1.0
1999-01-28,22.38,23.31,22.38,23.31,14400,18.9479691229036,19.7353512178232,18.9479691229036,19.7353512178232,17008.2607750532,0.0,1.0
1999-01-29,21.88,22.31,21.75,22.25,20500,18.5246454159576,18.8887038039312,18.4145812521517,18.8379049590977,24213.149020041,0.0,1.0
1999-02-01,21.25,21.63,21.25,21.63,14900,17.9912575452056,18.3129835624846,17.9912575452056,18.3129835624846,17598.8253852981,0.0,1.0
1999-02-02,20.5,21.25,20.44,21.25,17700,17.3562719847866,17.9912575452056,17.3054731399531,17.9912575452056,20905.9872026695,0.0,1.0
1999-02-03,20.0,20.5,19.88,20.5,17000,16.9329482778406,17.3562719847866,16.8313505881736,17.3562719847866,20079.1967483266,0.0,1.0
1999-02-04,20.0,20.0,19.69,20.0,26500,16.9329482778406,16.9329482778406,16.6704875795341,16.9329482778406,31299.9243429797,0.0,1.0
1999-02-05,19.75,20.31,19.75,20.13,28200,16.7212864243676,17.1954089761471,16.7212864243676,17.0430124416466,33307.8440178124,0.0,1.0
1999-02-08,19.63,20.0,19.13,19.13,25100,16.6196887347005,16.9329482778406,16.1963650277545,16.1963650277545,29646.3434342941,0.0,1.0
1999-02-09,20.06,20.19,19.75,19.75,49400,16.9837471226741,17.0938112864801,16.7212864243676,16.7212864243676,58347.7834921963,0.0,1.0
1999-02-10,19.88,20.19,19.75,20.19,25100,16.8313505881736,17.0938112864801,16.7212864243676,17.0938112864801,29646.3434342939,0.0,1.0
1999-02-11,19.88,20.06,19.81,19.81,25800,16.8313505881736,16.9837471226741,16.7720852692011,16.7720852692011,30473.1338886368,0.0,1.0
1999-02-12,19.38,19.94,19.38,19.88,6500,16.4080268812275,16.8821494330071,16.4080268812275,16.8313505881736,7677.33993318373,0.0,1.0
1999-02-16,18.81,19.25,18.75,19.25,8300,15.9254378553091,16.2979627174216,15.8746390104756,16.2979627174216,9803.37253006534,0.0,1.0
1999-02-17,18.81,18.94,18.38,18.63,123700,15.9254378553091,16.0355020191151,15.5613794673355,15.7730413208085,146105.684574588,0.0,1.0
1999-02-18,18.5,18.75,18.31,18.56,214200,15.6629771570026,15.8746390104756,15.5021141483631,15.7137760018361,252997.879028915,0.0,1.0
1999-02-19,18.75,18.94,18.38,18.63,10100,15.8746390104756,16.0355020191151,15.5613794673355,15.7730413208085,11929.405126947,0.0,1.0
1999-02-22,19.0,19.25,18.94,18.94,27200,16.0863008639486,16.2979627174216,16.0355020191151,16.0355020191151,32126.7147973226,0.0,1.0
1999-02-23,19.38,19.38,19.06,19.13,21100,16.4080268812275,16.4080268812275,16.1370997087821,16.1963650277545,24921.8265523349,0.0,1.0
1999-02-24,19.06,19.06,18.75,19.0,167300,16.1370997087821,16.1370997087821,15.8746390104756,16.0863008639486,197602.918587944,0.0,1.0
1999-02-25,18.31,19.0,18.19,19.0,10400,15.5021141483631,16.0863008639486,15.400516458696,16.0863008639486,12283.7438930939,0.0,1.0
1999-02-26,18.31,18.5,18.13,18.19,18200,15.5021141483631,15.6629771570026,15.3497176138625,15.400516458696,21496.5518129143,0.0,1.0
1999-03-01,18.0,18.25,18.0,18.25,12800,15.2396534500565,15.4513153035295,15.2396534500565,15.4513153035295,15118.4540222695,0.0,1.0
1999-03-02,17.75,18.0,17.75,17.94,24700,15.0279915965835,15.2396534500565,15.0279915965835,15.188854605223,29173.8917460982,0.0,1.0
1999-03-03,17.56,17.81,17.44,17.81,21100,14.867128587944,15.0787904414171,14.765530898277,15.0787904414171,24921.8265523349,0.0,1.0
1999-03-04,16.69,17.31,16.69,17.31,19800,14.130545337858,14.655466734471,14.130545337858,14.655466734471,23386.358565698,0.0,1.0
1999-03-05,16.25,16.88,16.13,16.75,14800,13.7580204757455,14.2914083464975,13.6564227860784,14.1813441826915,17480.7124632491,0.0,1.0
1999-03-08,16.06,16.19,15.75,16.19,22800,13.597157467106,13.707221630912,13.3346967687995,13.707221630912,26929.7462271675,0.0,1.0
1999-03-09,15.75,16.0,15.69,15.94,32500,13.3346967687995,13.5463586222725,13.283897923966,13.495559777439,38386.6996659185,0.0,1.0
1999-03-10,15.69,15.69,15.44,15.63,121100,13.283897923966,13.283897923966,13.0722360704929,13.2330990791324,143034.748601314,0.0,1.0
1999-03-11,15.63,15.69,15.5,15.56,7000,13.2330990791324,13.283897923966,13.1230349153265,13.17383376016,8267.90454342863,0.0,1.0
1999-03-12,15.0,15.69,14.94,15.69,67200,12.6997112083804,13.283897923966,12.6489123635469,13.283897923966,79371.883616915,0.0,1.0
1999-03-15,14.81,15.13,14.81,15.06,18300,12.538848199741,12.8097753721864,12.538848199741,12.750510053214,21614.6647349633,0.0,1.0
1999-03-16,14.5,14.94,14.5,14.94,36000,12.2763875014344,12.6489123635469,12.2763875014344,12.6489123635469,42520.651937633,0.0,1.0
1999-03-17,14.31,14.5,14.31,14.5,10300,12.1155244927949,12.2763875014344,12.1155244927949,12.2763875014344,12165.630971045,0.0,1.0
1999-03-18,14.25,14.38,14.19,14.38,30400,12.0647256479614,12.1747898117674,12.0139268031279,12.1747898117674,35906.3283028901,0.0,1.0
1999-03-19,14.31,14.38,14.31,14.38,20000,12.1155244927949,12.1747898117674,12.1155244927949,12.1747898117674,23622.5844097961,0.0,1.0
1999-03-22,14.19,14.31,14.0,14.31,41200,12.0139268031279,12.1155244927949,11.8530637944884,12.1155244927949,48662.5238841799,0.0,1.0
1999-03-23,13.88,14.25,13.88,14.25,56700,11.7514661048214,12.0647256479614,11.7514661048214,12.0647256479614,66970.0268017716,0.0,1.0
1999-03-24,13.25,13.94,13.13,13.94,82300,11.2180782340694,11.8022649496549,11.1164805444024,11.8022649496549,97206.9348463107,0.0,1.0
1999-03-25,13.69,13.81,13.25,13.38,82500,11.5906030961819,11.6922007858489,11.2180782340694,11.3281423978754,97443.1606904086,0.0,1.0
1999-03-26,14.13,14.19,13.75,13.75,282200,11.9631279582944,12.0139268031279,11.6414019410154,11.6414019410154,333314.666022222,0.0,1.0
1999-03-29,14.31,14.31,14.0,14.13,10600,12.1155244927949,12.1155244927949,11.8530637944884,11.9631279582944,12519.9697371919,0.0,1.0
1999-03-30,14.63,15.0,14.44,14.56,80400,12.3864516652404,12.6997112083804,12.2255886566009,12.327186346268,94962.78932738,0.0,1.0
1999-03-31,15.13,15.13,14.5,14.63,55700,12.8097753721864,12.8097753721864,12.2763875014344,12.3864516652404,65788.897581282,0.0,1.0
1999-04-01,15.5,15.5,15.19,15.25,50400,13.1230349153265,13.1230349153265,12.8605742170199,12.9113730618535,59528.9127126859,0.0,1.0
1999-04-05,15.5,16.0,15.5,15.75,41500,13.1230349153265,13.5463586222725,13.1230349153265,13.3346967687995,49016.8626503266,0.0,1.0
1999-04-06,15.81,16.13,15.63,15.63,4800,13.385495613633,13.6564227860784,13.2330990791324,13.2330990791324,5669.42025835105,0.0,1.0
1999-04-07,16.31,16.31,15.81,15.81,12200,13.808819320579,13.808819320579,13.385495613633,13.385495613633,14409.7764899756,0.0,1.0
1999-04-08,16.75,16.75,16.13,16.31,8300,14.1813441826915,14.1813441826915,13.6564227860784,13.808819320579,9803.37253006536,0.0,1.0
1999-04-09,17.56,17.56,16.75,16.75,14000,14.867128587944,14.867128587944,14.1813441826915,14.1813441826915,16535.8090868573,0.0,1.0
1999-04-12,17.5,17.69,17.44,17.56,9800,14.8163297431105,14.97719275175,14.765530898277,14.867128587944,11575.0663608001,0.0,1.0
1999-04-13,17.19,17.38,17.13,17.38,11000,14.553869044804,14.7147320534435,14.5030701999705,14.7147320534435,12992.4214253878,0.0,1.0
1999-04-14,17.13,17.19,17.06,17.19,27700,14.5030701999705,14.553869044804,14.443804880998,14.553869044804,32717.2794075675,0.0,1.0
1999-04-15,17.19,17.19,17.0,17.0,19400,14.553869044804,14.553869044804,14.3930060361645,14.3930060361645,22913.9068775022,0.0,1.0
1999-04-16,17.0,17.25,16.63,17.25,34000,14.3930060361645,14.6046678896375,14.0797464930245,14.6046678896375,40158.3934966533,0.0,1.0
1999-04-19,17.0,17.0,16.75,17.0,13100,14.3930060361645,14.3930060361645,14.1813441826915,14.3930060361645,15472.7927884164,0.0,1.0
1999-04-20,16.5,17.13,16.5,17.13,121200,13.9696823292185,14.5030701999705,13.9696823292185,14.5030701999705,143152.861523364,0.0,1.0
1999-04-21,17.0,17.13,16.0,16.38,43300,14.3930060361645,14.5030701999705,13.5463586222725,13.8680846395514,51142.8952472084,0.0,1.0
1999-04-22,19.0,19.0,17.5,17.5,160800,16.0863008639486,16.0863008639486,14.8163297431105,14.8163297431105,189925.57865476,0.0,1.0
1999-04-23,21.0,22.44,19.0,19.13,206100,17.7795956917326,18.9987679677372,16.0863008639486,16.1963650277545,243430.732342949,0.0,1.0
1999-04-26,21.94,23.0,20.5,20.81,37500,18.5754442607911,19.4728905195167,17.3562719847866,17.6187326830931,44292.3457683677,0.0,1.0
1999-04-27,20.63,21.75,19.38,21.75,59100,17.4663361485926,18.4145812521517,16.4080268812275,18.4145812521517,69804.7369309472,0.0,1.0
1999-04-28,19.63,20.44,19.56,20.44,11800,16.6196887347005,17.3054731399531,16.5604234157281,17.3054731399531,13937.3248017797,0.0,1.0
1999-04-29,19.0,19.81,18.88,19.5,15400,16.0863008639486,16.7720852692011,15.9847031742815,16.5096245708946,18189.3899955429,0.0,1.0
1999-04-30,19.19,19.44,19.06,19.13,5900,16.2471638725881,16.4588257260611,16.1370997087821,16.1963650277545,6968.66240088981,0.0,1.0
1999-05-03,19.0,19.19,18.5,19.13,22500,16.0863008639486,16.2471638725881,15.6629771570026,16.1963650277545,26575.4074610205,0.0,1.0
1999-05-04,18.88,19.13,18.63,19.0,13900,15.9847031742815,16.1963650277545,15.7730413208085,16.0863008639486,16417.6961648083,0.0,1.0
1999-05-05,18.38,19.0,18.19,19.0,15400,15.5613794673355,16.0863008639486,15.400516458696,16.0863008639486,18189.389995543,0.0,1.0
1999-05-06,17.94,18.5,17.75,18.5,41400,15.188854605223,15.6629771570026,15.0279915965835,15.6629771570026,48898.7497282779,0.0,1.0
1999-05-07,18.06,18.06,17.75,17.75,16700,15.2904522948901,15.2904522948901,15.0279915965835,15.0279915965835,19724.8579821796,0.0,1.0
1999-05-10,18.13,18.19,18.0,18.19,18700,15.3497176138625,15.400516458696,15.2396534500565,15.400516458696,22087.1164231593,0.0,1.0
1999-05-11,18.06,18.13,18.0,18.13,15300,15.2904522948901,15.3497176138625,15.2396534500565,15.3497176138625,18071.2770734939,0.0,1.0
1999-05-12,18.13,18.25,18.0,18.25,33000,15.3497176138625,15.4513153035295,15.2396534500565,15.4513153035295,38977.2642761635,0.0,1.0
1999-05-13,17.88,18.0,17.75,18.0,54800,15.1380557603895,15.2396534500565,15.0279915965835,15.2396534500565,64725.8812828411,0.0,1.0
1999-05-14,18.19,18.25,17.88,17.94,14400,15.400516458696,15.4513153035295,15.1380557603895,15.188854605223,17008.2607750532,0.0,1.0
1999-05-17,18.06,18.25,18.06,18.13,29500,15.2904522948901,15.4513153035295,15.2904522948901,15.3497176138625,34843.3120044491,0.0,1.0
1999-05-18,18.0,18.44,18.0,18.19,21700,15.2396534500565,15.612178312169,15.2396534500565,15.400516458696,25630.5040846288,0.0,1.0
1999-05-19,18.38,18.44,18.0,18.06,6600,15.5613794673355,15.612178312169,15.2396534500565,15.2904522948901,7795.4528552327,0.0,1.0
1999-05-20,18.13,18.5,18.13,18.44,81000,15.3497176138625,15.6629771570026,15.3497176138625,15.612178312169,95671.466859674,0.0,1.0
1999-05-21,17.88,18.0,17.88,18.0,8400,15.1380557603895,15.2396534500565,15.1380557603895,15.2396534500565,9921.48545211433,0.0,1.0
1999-05-24,17.5,17.94,17.5,17.94,42700,14.8163297431105,15.188854605223,14.8163297431105,15.188854605223,50434.2177149146,0.0,1.0
1999-05-25,17.19,17.44,17.13,17.44,12500,14.553869044804,14.765530898277,14.5030701999705,14.765530898277,14764.1152561225,0.0,1.0
1999-05-26,18.0,18.06,17.31,17.38,89300,15.2396534500565,15.2904522948901,14.655466734471,14.7147320534435,105474.83938974,0.0,1.0
1999-05-27,16.75,18.0,16.25,17.88,327200,14.1813441826915,15.2396534500565,13.7580204757455,15.1380557603895,386465.480944263,0.0,1.0
1999-05-28,17.06,17.13,16.38,16.75,591900,14.443804880998,14.5030701999705,13.8680846395514,14.1813441826915,699110.385607915,0.0,1.0
1999-06-01,17.0,17.19,16.75,17.19,51300,14.3930060361645,14.553869044804,14.1813441826915,14.553869044804,60591.9290111269,0.0,1.0
1999-06-02,16.88,16.88,16.38,16.88,155900,14.2914083464975,14.2914083464975,13.8680846395514,14.2914083464975,184138.04547436,0.0,1.0
1999-06-03,16.94,16.94,16.81,16.81,24700,14.342207191331,14.342207191331,14.232143027525,14.232143027525,29173.8917460981,0.0,1.0
1999-06-04,17.38,17.38,16.75,16.81,156700,14.7147320534435,14.7147320534435,14.1813441826915,14.232143027525,185082.948850752,0.0,1.0
1999-06-07,17.63,17.63,17.38,17.5,53200,14.9263939069165,14.9263939069165,14.7147320534435,14.8163297431105,62836.0745300574,0.0,1.0
1999-06-08,17.63,17.75,17.56,17.63,32900,14.9263939069165,15.0279915965835,14.867128587944,14.9263939069165,38859.1513541145,0.0,1.0
1999-06-09,17.81,17.81,17.56,17.75,93500,15.0787904414171,15.0787904414171,14.867128587944,15.0279915965835,110435.582115796,0.0,1.0
1999-06-10,17.94,17.94,17.75,17.75,52500,15.188854605223,15.188854605223,15.0279915965835,15.0279915965835,62009.2840757147,0.0,1.0
1999-06-11,18.06,18.06,17.81,17.94,89200,15.2904522948901,15.2904522948901,15.0787904414171,15.188854605223,105356.72646769,0.0,1.0
1999-06-14,18.94,19.0,18.13,18.13,189200,16.0355020191151,16.0863008639486,15.3497176138625,15.3497176138625,223469.64851667,0.0,1.0
1999-06-15,18.88,19.0,18.25,18.88,21400,15.9847031742815,16.0863008639486,15.4513153035295,15.9847031742815,25276.1653184818,0.0,1.0
1999-06-16,18.69,18.81,18.5,18.81,6200,15.823840165642,15.9254378553091,15.6629771570026,15.9254378553091,7323.00116703679,0.0,1.0
1999-06-17,18.81,18.88,18.69,18.69,61200,15.9254378553091,15.9847031742815,15.823840165642,15.823840165642,72285.1082939758,0.0,1.0
1999-06-18,18.94,19.0,18.56,18.69,96200,16.0355020191151,16.0863008639486,15.7137760018361,15.823840165642,113624.631011119,0.0,1.0
1999-06-21,19.0,19.06,18.94,18.94,18900,16.0863008639486,16.1370997087821,16.0355020191151,16.0355020191151,22323.3422672572,0.0,1.0
1999-06-22,19.19,19.25,18.88,19.0,21800,16.2471638725881,16.2979627174216,15.9847031742815,16.0863008639486,25748.6170066776,0.0,1.0
1999-06-23,18.38,19.13,18.38,19.13,31700,15.5613794673355,16.1963650277545,15.5613794673355,16.1963650277545,37441.7962895267,0.0,1.0
1999-06-24,17.75,18.38,17.5,18.25,84100,15.0279915965835,15.5613794673355,14.8163297431105,15.4513153035295,99332.9674431926,0.0,1.0
1999-06-25,17.88,18.06,17.75,17.88,13400,15.1380557603895,15.2904522948901,15.0279915965835,15.1380557603895,15827.1315545633,0.0,1.0
1999-06-28,17.75,17.81,17.69,17.81,3900,15.0279915965835,15.0787904414171,14.97719275175,15.0787904414171,4606.40395991024,0.0,1.0
1999-06-29,18.44,18.63,17.75,17.75,94000,15.612178312169,15.7730413208085,15.0279915965835,15.0279915965835,111026.146726042,0.0,1.0
1999-06-30,18.69,18.75,18.25,18.44,40600,15.823840165642,15.8746390104756,15.4513153035295,15.612178312169,47953.8463518861,0.0,1.0
1999-07-01,18.5,18.69,18.31,18.69,6000,15.6629771570026,15.823840165642,15.5021141483631,15.823840165642,7086.77532293879,0.0,1.0
1999-07-02,18.56,18.69,18.5,18.63,30800,15.7137760018361,15.823840165642,15.6629771570026,15.7730413208085,36378.7799910858,0.0,1.0
1999-07-06,18.56,18.69,18.5,18.63,5500,15.7137760018361,15.823840165642,15.6629771570026,15.7730413208085,6496.2107126939,0.0,1.0
1999-07-07,18.63,18.63,18.56,18.56,5700,15.7730413208085,15.7730413208085,15.7137760018361,15.7137760018361,6732.43655679188,0.0,1.0
1999-07-08,18.75,18.81,18.63,18.63,7700,15.8746390104756,15.9254378553091,15.7730413208085,15.7730413208085,9094.69499777145,0.0,1.0
1999-07-09,18.75,18.75,18.63,18.75,12000,15.8746390104756,15.8746390104756,15.7730413208085,15.8746390104756,14173.5506458776,0.0,1.0
1999-07-12,18.69,18.75,18.56,18.75,1800,15.823840165642,15.8746390104756,15.7137760018361,15.8746390104756,2126.03259688165,0.0,1.0
1999-07-13,18.75,18.75,18.56,18.63,29300,15.8746390104756,15.8746390104756,15.7137760018361,15.7730413208085,34607.0861603511,0.0,1.0
1999-07-14,18.94,18.94,18.75,18.75,45800,16.0355020191151,16.0355020191151,15.8746390104756,15.8746390104756,54095.7182984328,0.0,1.0
1999-07-15,19.0,19.0,18.81,18.81,8900,16.0863008639486,16.0863008639486,15.9254378553091,15.9254378553091,10512.0500623592,0.0,1.0
1999-07-16,18.81,18.94,18.75,18.94,10400,15.9254378553091,16.0355020191151,15.8746390104756,16.0355020191151,12283.7438930939,0.0,1.0
1999-07-19,18.88,19.0,18.75,18.88,32200,15.9847031742815,16.0863008639486,15.8746390104756,15.9847031742815,38032.3608997717,0.0,1.0
1999-07-20,18.56,18.88,18.56,18.81,48300,15.7137760018361,15.9847031742815,15.7137760018361,15.9254378553091,57048.5413496573,0.0,1.0
1999-07-21,18.19,18.19,17.75,18.13,58400,15.400516458696,15.400516458696,15.0279915965835,15.3497176138625,68977.9464766045,0.0,1.0
1999-07-22,17.88,18.19,17.75,18.19,4600,15.1380557603895,15.400516458696,15.0279915965835,15.400516458696,5433.19441425309,0.0,1.0
1999-07-23,17.25,17.94,17.25,17.94,176600,14.6046678896375,15.188854605223,14.6046678896375,15.188854605223,208587.420338499,0.0,1.0
1999-07-26,17.25,17.38,17.0,17.38,5400,14.6046678896375,14.7147320534435,14.3930060361645,14.7147320534435,6378.09779064494,0.0,1.0
1999-07-27,17.69,17.75,16.88,17.38,58700,14.97719275175,15.0279915965835,14.2914083464975,14.7147320534435,69332.2852427514,0.0,1.0
1999-07-28,17.38,17.5,17.25,17.5,27400,14.7147320534435,14.8163297431105,14.6046678896375,14.8163297431105,32362.9406414205,0.0,1.0
1999-07-29,16.81,17.19,16.81,17.19,224100,14.232143027525,14.553869044804,14.232143027525,14.553869044804,264691.058311765,0.0,1.0
1999-07-30,16.5,16.75,16.5,16.63,170200,13.9696823292185,14.1813441826915,13.9696823292185,14.0797464930245,201028.193327364,0.0,1.0
1999-08-02,16.44,16.5,16.44,16.5,17300,13.918883484385,13.9696823292185,13.918883484385,13.9696823292185,20433.5355144735,0.0,1.0
1999-08-03,15.94,16.44,15.81,16.44,20700,13.495559777439,13.918883484385,13.385495613633,13.918883484385,24449.3748641388,0.0,1.0
1999-08-04,15.38,15.88,15.38,15.88,14300,13.0214372256594,13.4447609326054,13.0214372256594,13.4447609326054,16890.1478530042,0.0,1.0
1999-08-05,15.0,15.38,15.0,15.38,192600,12.6997112083804,13.0214372256594,12.6997112083804,13.0214372256594,227485.487866337,0.0,1.0
1999-08-06,15.0,15.13,15.0,15.13,89300,12.6997112083804,12.8097753721864,12.6997112083804,12.8097753721864,105474.83938974,0.0,1.0
1999-08-09,14.56,15.0,14.5,15.0,36200,12.327186346268,12.6997112083804,12.2763875014344,12.6997112083804,42756.8777817307,0.0,1.0
1999-08-10,14.5,14.63,14.44,14.56,70800,12.2763875014344,12.3864516652404,12.2255886566009,12.327186346268,83623.9488106782,0.0,1.0
1999-08-11,14.5,14.5,14.38,14.5,119600,12.2763875014344,12.2763875014344,12.1747898117674,12.2763875014344,141263.054770581,0.0,1.0
1999-08-12,15.0,15.0,14.5,14.5,42200,12.6997112083804,12.6997112083804,12.2763875014344,12.2763875014344,49843.6531046698,0.0,1.0
1999-08-13,11.44,14.5,10.5,14.5,1111300,9.68564641492482,12.2763875014344,8.88979784586632,12.2763875014344,1312588.90273032,0.0,1.0
1999-08-16,11.13,11.81,10.88,11.56,93000,9.42318571661829,9.99890595806487,9.21152386314529,9.78724410459187,109845.017505552,0.0,1.0
1999-08-17,11.13,11.5,10.38,11.0,858000,9.42318571661829,9.73644525975834,8.78820015619927,9.31312155281233,1013408.87118025,0.0,1.0
1999-08-18,10.81,11.25,10.81,11.25,90500,9.15225854417285,9.52478340628534,9.15225854417285,9.52478340628534,106892.194454327,0.0,1.0
1999-08-19,10.75,10.88,10.69,10.88,18900,9.10145969933932,9.21152386314529,9.0506608545058,9.21152386314529,22323.3422672573,0.0,1.0
1999-08-20,10.5,10.81,10.38,10.81,72000,8.88979784586632,9.15225854417285,8.78820015619927,9.15225854417285,85041.3038752657,0.0,1.0
1999-08-23,10.19,10.63,10.13,10.63,68900,8.62733714755979,8.99986200967228,8.57653830272626,8.99986200967228,81379.8032917473,0.0,1.0
1999-08-24,10.38,10.38,10.13,10.19,79200,8.78820015619927,8.78820015619927,8.57653830272626,8.62733714755979,93545.4342627923,0.0,1.0
1999-08-25,10.5,10.75,10.5,10.63,244100,8.88979784586632,9.10145969933932,8.88979784586632,8.99986200967228,288313.64272156,0.0,1.0
1999-08-26,11.44,11.63,10.5,10.5,104800,9.68564641492482,9.84650942356431,8.88979784586632,8.88979784586632,123782.342307331,0.0,1.0
1999-08-27,11.38,11.38,10.94,10.94,100700,9.6348475700913,9.6348475700913,9.26232270797881,9.26232270797881,118939.712503323,0.0,1.0
1999-08-30,11.13,11.25,11.06,11.25,8700,9.42318571661829,9.52478340628534,9.36392039764585,9.52478340628534,10275.8242182613,0.0,1.0
1999-08-31,11.19,11.38,10.94,11.19,114100,9.47398456145181,9.6348475700913,9.26232270797881,9.47398456145181,134766.844057886,0.0,1.0
1999-09-01,11.06,11.13,11.06,11.13,5100,9.36392039764585,9.42318571661829,9.36392039764585,9.42318571661829,6023.75902449799,0.0,1.0
1999-09-02,11.13,11.25,11.06,11.06,17500,9.42318571661829,9.52478340628534,9.36392039764585,9.36392039764585,20669.7613585715,0.0,1.0
1999-09-03,11.25,11.25,11.13,11.25,438900,9.52478340628534,9.52478340628534,9.42318571661829,9.52478340628534,518397.614872974,0.0,1.0
1999-09-07,11.25,11.44,11.25,11.38,16400,9.52478340628534,9.68564641492482,9.52478340628534,9.6348475700913,19370.5192160327,0.0,1.0
1999-09-08,11.25,11.25,11.13,11.25,8400,9.52478340628534,9.52478340628534,9.42318571661829,9.52478340628534,9921.48545211433,0.0,1.0
1999-09-09,11.19,11.25,11.13,11.13,4300,9.47398456145181,9.52478340628534,9.42318571661829,9.42318571661829,5078.85564810615,0.0,1.0
1999-09-10,11.0,11.13,10.88,11.06,21800,9.31312155281233,9.42318571661829,9.21152386314529,9.36392039764585,25748.6170066777,0.0,1.0
1999-09-13,11.0,11.25,11.0,11.0,20200,9.31312155281233,9.52478340628534,9.31312155281233,9.31312155281233,23858.810253894,0.0,1.0
1999-09-14,10.63,11.0,10.63,10.75,36600,8.99986200967228,9.31312155281233,8.99986200967228,9.10145969933932,43229.3294699267,0.0,1.0
1999-09-15,10.13,10.56,10.0,10.56,26500,8.57653830272626,8.94059669069984,8.4664741389203,8.94059669069984,31299.9243429798,0.0,1.0
1999-09-16,9.688,10.13,9.563,10.0,49600,8.20232014578599,8.57653830272626,8.09648921904948,8.4664741389203,58584.0093362941,0.0,1.0
1999-09-17,9.625,9.813,9.5,9.5,66400,8.14898135871079,8.30815107252249,8.04315043197428,8.04315043197428,78426.9802405228,0.0,1.0
1999-09-20,8.625,9.563,8.25,9.563,305400,7.30233394481876,8.09648921904948,6.98484116460925,8.09648921904948,360716.863937585,0.0,1.0
1999-09-21,8.063,8.563,8.063,8.563,133400,6.82651809821144,7.24984180515745,6.82651809821144,7.24984180515745,157562.63801334,0.0,1.0
1999-09-22,8.188,8.188,7.75,8.125,323200,6.93234902494794,6.93234902494794,6.56151745766323,6.87901023787274,381740.964062304,0.0,1.0
1999-09-23,8.313,8.438,8.063,8.063,24400,7.03817995168445,7.14401087842095,6.82651809821144,6.82651809821144,28819.5529799511,0.0,1.0
1999-09-24,8.375,8.375,8.313,8.375,15600,7.09067209134575,7.09067209134575,7.03817995168445,7.09067209134575,18425.6158396409,0.0,1.0
1999-09-27,8.5,8.75,8.375,8.375,22100,7.19650301808225,7.40816487155526,7.09067209134575,7.09067209134575,26102.9557728246,0.0,1.0
1999-09-28,8.438,8.625,8.375,8.625,24300,7.14401087842095,7.30233394481876,7.09067209134575,7.30233394481876,28701.4400579022,0.0,1.0
1999-09-29,8.438,8.5,8.375,8.375,10000,7.14401087842095,7.19650301808225,7.09067209134575,7.09067209134575,11811.292204898,0.0,1.0
1999-09-30,8.438,8.438,8.25,8.313,15800,7.14401087842095,7.14401087842095,6.98484116460925,7.03817995168445,18661.8416837389,0.0,1.0
1999-10-01,8.063,8.375,7.25,8.375,114400,6.82651809821144,7.09067209134575,6.13819375071722,7.09067209134575,135121.182824033,0.0,1.0
1999-10-04,7.938,8.188,7.875,8.188,21500,6.72068717147493,6.93234902494794,6.66734838439974,6.93234902494794,25394.2782405308,0.0,1.0
1999-10-05,8.063,8.125,8.0,8.0,13400,6.82651809821144,6.87901023787274,6.77317931113624,6.77317931113624,15827.1315545633,0.0,1.0
1999-10-06,8.125,8.188,8.0,8.0,9500,6.87901023787274,6.93234902494794,6.77317931113624,6.77317931113624,11220.7275946531,0.0,1.0
1999-10-07,8.125,8.188,8.0,8.125,35100,6.87901023787274,6.93234902494794,6.77317931113624,6.87901023787274,41457.6356391921,0.0,1.0
1999-10-08,8.0,8.188,7.938,8.125,31700,6.77317931113624,6.93234902494794,6.72068717147493,6.87901023787274,37441.7962895267,0.0,1.0
1999-10-11,8.0,8.125,7.938,8.125,40900,6.77317931113624,6.87901023787274,6.72068717147493,6.87901023787274,48308.1851180329,0.0,1.0
1999-10-12,7.813,8.0,7.75,8.0,37900,6.61485624473843,6.77317931113624,6.56151745766323,6.77317931113624,44764.7974565635,0.0,1.0
1999-10-13,7.688,7.75,7.688,7.75,63100,6.50902531800193,6.56151745766323,6.50902531800193,6.56151745766323,74529.2538129064,0.0,1.0
1999-10-14,7.688,7.813,7.625,7.688,25200,6.50902531800193,6.61485624473843,6.45568653092673,6.50902531800193,29764.456356343,0.0,1.0
1999-10-15,7.5,7.688,7.5,7.688,33400,6.34985560419022,6.50902531800193,6.34985560419022,6.50902531800193,39449.7159643594,0.0,1.0
1999-10-18,7.563,7.813,7.5,7.563,30700,6.40319439126542,6.61485624473843,6.34985560419022,6.40319439126542,36260.6670690369,0.0,1.0
1999-10-19,7.563,7.688,7.5,7.688,11400,6.40319439126542,6.50902531800193,6.34985560419022,6.50902531800193,13464.8731135837,0.0,1.0
1999-10-20,7.375,7.5,7.313,7.5,148400,6.24402467745372,6.34985560419022,6.19153253779241,6.34985560419022,175279.576320687,0.0,1.0
1999-10-21,7.063,7.188,7.0,7.125,78400,5.97987068431941,6.08570161105591,5.92653189724421,6.03236282398071,92600.5308864004,0.0,1.0
1999-10-22,7.125,7.125,7.063,7.063,33800,6.03236282398071,6.03236282398071,5.97987068431941,5.97987068431941,39922.1676525553,0.0,1.0
1999-10-25,7.063,7.125,7.0,7.063,24800,5.97987068431941,6.03236282398071,5.92653189724421,5.97987068431941,29292.0046681471,0.0,1.0
1999-10-26,6.938,7.063,6.75,7.063,173500,5.8740397575829,5.97987068431941,5.7148700437712,5.97987068431941,204925.919754981,0.0,1.0
1999-10-27,7.0,7.0,6.813,6.938,35000,5.92653189724421,5.92653189724421,5.7682088308464,5.8740397575829,41339.5227171431,0.0,1.0
1999-10-28,6.875,7.0,6.875,6.875,42000,5.82070097050771,5.92653189724421,5.82070097050771,5.82070097050771,49607.4272605716,0.0,1.0
1999-10-29,6.813,6.875,6.75,6.813,29200,5.7682088308464,5.82070097050771,5.7148700437712,5.7682088308464,34488.9732383022,0.0,1.0
1999-11-01,6.75,6.75,6.625,6.688,30200,5.7148700437712,5.7148700437712,5.6090391170347,5.6623779041099,35670.102458792,0.0,1.0
1999-11-02,6.375,6.75,6.375,6.75,25700,5.39737726356169,5.7148700437712,5.39737726356169,5.7148700437712,30355.0209665879,0.0,1.0
1999-11-03,5.813,6.438,5.625,6.438,170500,4.92156141695437,5.45071605063689,4.76239170314267,5.45071605063689,201382.532093511,0.0,1.0
1999-11-04,6.188,6.375,5.688,5.688,18600,5.23905419716388,5.39737726356169,4.81573049021787,4.81573049021787,21969.0035011103,0.0,1.0
1999-11-05,6.438,6.75,6.313,6.313,79900,5.45071605063689,5.7148700437712,5.34488512390038,5.34488512390038,94372.2247171351,0.0,1.0
1999-11-08,6.063,6.625,6.063,6.563,54200,5.13322327042738,5.6090391170347,5.13322327042738,5.55654697737339,64017.2037505472,0.0,1.0
1999-11-09,7.25,7.5,6.25,6.25,77100,6.13819375071722,6.34985560419022,5.29154633682519,5.29154633682519,91065.0628997637,0.0,1.0
1999-11-10,6.75,6.938,6.625,6.875,67200,5.7148700437712,5.8740397575829,5.6090391170347,5.82070097050771,79371.8836169147,0.0,1.0
1999-11-11,6.875,6.875,6.75,6.813,21000,5.82070097050771,5.82070097050771,5.7148700437712,5.7682088308464,24803.7136302858,0.0,1.0
1999-11-12,6.875,6.938,6.813,6.875,7400,5.82070097050771,5.8740397575829,5.7682088308464,5.82070097050771,8740.35623162453,0.0,1.0
1999-11-15,7.0,7.0,6.75,6.75,23600,5.92653189724421,5.92653189724421,5.7148700437712,5.7148700437712,27874.6496035593,0.0,1.0
1999-11-16,6.813,7.125,6.75,7.0,35500,5.7682088308464,6.03236282398071,5.7148700437712,5.92653189724421,41930.087327388,0.0,1.0
1999-11-17,6.0,6.75,6.0,6.75,133100,5.07988448335218,5.7148700437712,5.07988448335218,5.7148700437712,157208.299247193,0.0,1.0
1999-11-18,5.938,6.125,5.938,6.063,59100,5.02739234369087,5.18571541008868,5.02739234369087,5.13322327042738,69804.7369309473,0.0,1.0
1999-11-19,6.0,6.063,5.875,5.938,32500,5.07988448335218,5.13322327042738,4.97405355661568,5.02739234369087,38386.6996659186,0.0,1.0
1999-11-22,5.813,6.0,5.813,6.0,50900,4.92156141695437,5.07988448335218,4.92156141695437,5.07988448335218,60119.4773229309,0.0,1.0
1999-11-23,5.5,5.813,5.0,5.813,98200,4.65656077640616,4.92156141695437,4.23323706946015,4.92156141695437,115986.889452099,0.0,1.0
1999-11-24,5.313,5.625,5.25,5.5,157600,4.49823771000835,4.76239170314267,4.44489892293316,4.65656077640616,186145.965149193,0.0,1.0
1999-11-26,5.438,5.5,5.375,5.438,41500,4.60406863674486,4.65656077640616,4.55072984966966,4.60406863674486,49016.8626503268,0.0,1.0
1999-11-29,5.25,5.438,5.188,5.438,109900,4.44489892293316,4.60406863674486,4.39240678327185,4.60406863674486,129806.101331829,0.0,1.0
1999-11-30,5.125,5.438,5.125,5.375,67300,4.33906799619665,4.60406863674486,4.33906799619665,4.55072984966966,79489.9965389637,0.0,1.0
1999-12-01,5.063,5.25,4.938,5.25,100600,4.28657585653535,4.44489892293316,4.18074492979884,4.44489892293316,118821.599581274,0.0,1.0
1999-12-02,5.25,5.313,5.063,5.063,36200,4.44489892293316,4.49823771000835,4.28657585653535,4.28657585653535,42756.8777817308,0.0,1.0
1999-12-03,5.188,5.313,5.125,5.25,81600,4.39240678327185,4.49823771000835,4.33906799619665,4.44489892293316,96380.1443919678,0.0,1.0
1999-12-06,5.125,5.25,5.125,5.125,97500,4.33906799619665,4.44489892293316,4.33906799619665,4.33906799619665,115160.098997756,0.0,1.0
1999-12-07,5.188,5.25,5.063,5.188,26600,4.39240678327185,4.44489892293316,4.28657585653535,4.39240678327185,31418.0372650287,0.0,1.0
1999-12-08,5.0,5.125,4.938,5.0,78700,4.23323706946015,4.33906799619665,4.18074492979884,4.23323706946015,92954.8696525474,0.0,1.0
1999-12-09,4.938,5.25,4.688,5.0,549300,4.18074492979884,4.44489892293316,3.96908307632584,4.23323706946015,648794.280815049,0.0,1.0
1999-12-10,4.75,4.938,4.688,4.813,65900,4.02157521598714,4.18074492979884,3.96908307632584,4.07491400306234,77836.415630278,0.0,1.0
1999-12-13,4.813,4.938,4.75,4.75,63600,4.07491400306234,4.18074492979884,4.02157521598714,4.02157521598714,75119.8184231514,0.0,1.0
1999-12-14,4.75,4.938,4.688,4.813,47100,4.02157521598714,4.18074492979884,3.96908307632584,4.07491400306234,55631.1862850697,0.0,1.0
1999-12-15,5.063,5.25,4.75,4.813,84100,4.28657585653535,4.44489892293316,4.02157521598714,4.07491400306234,99332.9674431923,0.0,1.0
1999-12-16,5.063,5.188,4.875,5.094,48800,4.28657585653535,4.39240678327185,4.12740614272365,4.312821926366,57639.1059599023,0.0,1.0
1999-12-17,4.938,4.938,4.938,4.938,38100,4.18074492979884,4.18074492979884,4.18074492979884,4.18074492979884,45001.0233006615,0.0,1.0
1999-12-20,4.875,5.25,4.813,5.0,61500,4.12740614272365,4.44489892293316,4.07491400306234,4.23323706946015,72639.4470601228,0.0,1.0
1999-12-21,4.688,4.938,4.688,4.938,55300,3.96908307632584,4.18074492979884,3.96908307632584,4.18074492979884,65316.445893086,0.0,1.0
1999-12-22,4.875,4.875,4.688,4.688,36300,4.12740614272365,4.12740614272365,3.96908307632584,3.96908307632584,42874.9907037798,0.0,1.0
1999-12-23,4.875,5.0,4.688,4.875,67600,4.12740614272365,4.23323706946015,3.96908307632584,4.12740614272365,79844.3353051105,0.0,1.0
1999-12-27,4.875,4.875,4.625,4.875,48800,4.12740614272365,4.12740614272365,3.91574428925064,4.12740614272365,57639.1059599023,0.0,1.0
1999-12-28,4.75,4.875,4.625,4.813,46800,4.02157521598714,4.12740614272365,3.91574428925064,4.07491400306234,55276.8475189228,0.0,1.0
1999-12-29,5.313,5.375,4.688,4.75,84800,4.49823771000835,4.55072984966966,3.96908307632584,4.02157521598714,100159.757897535,0.0,1.0
1999-12-30,5.25,5.5,5.125,5.375,106200,4.44489892293316,4.65656077640616,4.33906799619665,4.55072984966966,125435.923216017,0.0,1.0
1999-12-31,5.938,6.0,5.25,5.25,53100,5.02739234369087,5.07988448335218,4.44489892293316,4.44489892293316,62717.9616080085,0.0,1.0
2000-01-03,5.625,5.813,5.563,5.813,49600,4.76239170314267,4.92156141695437,4.70989956348136,4.92156141695437,58584.0093362941,0.0,1.0
2000-01-04,5.25,5.625,5.125,5.625,123000,4.44489892293316,4.76239170314267,4.33906799619665,4.76239170314267,145278.894120246,0.0,1.0
2000-01-05,5.313,5.438,5.25,5.375,29800,4.49823771000835,4.60406863674486,4.44489892293316,4.55072984966966,35197.6507705961,0.0,1.0
2000-01-06,5.375,5.375,5.063,5.188,162600,4.55072984966966,4.55072984966966,4.28657585653535,4.39240678327185,192051.611251642,0.0,1.0
2000-01-07,5.313,5.5,5.188,5.5,27400,4.49823771000835,4.65656077640616,4.39240678327185,4.65656077640616,32362.9406414206,0.0,1.0
2000-01-10,5.188,5.313,5.063,5.063,20000,4.39240678327185,4.49823771000835,4.28657585653535,4.28657585653535,23622.584409796,0.0,1.0
2000-01-11,5.125,5.188,4.875,5.125,44200,4.33906799619665,4.39240678327185,4.12740614272365,4.33906799619665,52205.9115456493,0.0,1.0
2000-01-12,5.063,5.125,5.0,5.063,9200,4.28657585653535,4.33906799619665,4.23323706946015,4.28657585653535,10866.3888285062,0.0,1.0
2000-01-13,5.375,5.438,5.0,5.125,24700,4.55072984966966,4.60406863674486,4.23323706946015,4.33906799619665,29173.8917460981,0.0,1.0
2000-01-14,5.25,5.438,5.25,5.438,16700,4.44489892293316,4.60406863674486,4.44489892293316,4.60406863674486,19724.8579821797,0.0,1.0
2000-01-18,5.313,5.375,5.125,5.375,34500,4.49823771000835,4.55072984966966,4.33906799619665,4.55072984966966,40748.9581068982,0.0,1.0
2000-01-19,5.188,5.375,5.125,5.375,25400,4.39240678327185,4.55072984966966,4.33906799619665,4.55072984966966,30000.682200441,0.0,1.0
2000-01-20,5.313,5.313,5.063,5.25,25200,4.49823771000835,4.49823771000835,4.28657585653535,4.44489892293316,29764.456356343,0.0,1.0
2000-01-21,5.313,5.375,5.125,5.313,20700,4.49823771000835,4.55072984966966,4.33906799619665,4.49823771000835,24449.3748641389,0.0,1.0
2000-01-24,5.688,5.75,5.313,5.313,35900,4.81573049021787,4.86822262987917,4.49823771000835,4.49823771000835,42402.5390155839,0.0,1.0
2000-01-25,5.5,5.75,5.5,5.75,14100,4.65656077640616,4.86822262987917,4.65656077640616,4.86822262987917,16653.9220089062,0.0,1.0
2000-01-26,5.625,5.75,5.375,5.438,12100,4.76239170314267,4.86822262987917,4.55072984966966,4.60406863674486,14291.6635679266,0.0,1.0
2000-01-27,5.438,5.688,5.438,5.5,16700,4.60406863674486,4.81573049021787,4.60406863674486,4.65656077640616,19724.8579821797,0.0,1.0
2000-01-28,5.25,5.625,5.25,5.5,15100,4.44489892293316,4.76239170314267,4.44489892293316,4.65656077640616,17835.051229396,0.0,1.0
2000-01-31,5.938,6.188,5.125,5.25,62600,5.02739234369087,5.23905419716388,4.33906799619665,4.44489892293316,73938.6892026617,0.0,1.0
2000-02-01,5.438,5.75,5.375,5.375,45500,4.60406863674486,4.86822262987917,4.55072984966966,4.55072984966966,53741.379532286,0.0,1.0
2000-02-02,5.625,5.688,5.438,5.438,18300,4.76239170314267,4.81573049021787,4.60406863674486,4.60406863674486,21614.6647349634,0.0,1.0
2000-02-03,5.75,5.875,5.625,5.75,18700,4.86822262987917,4.97405355661568,4.76239170314267,4.86822262987917,22087.1164231593,0.0,1.0
2000-02-04,5.563,5.813,5.563,5.563,16000,4.70989956348136,4.92156141695437,4.70989956348136,4.70989956348136,18898.0675278368,0.0,1.0
2000-02-07,5.563,5.625,5.5,5.563,22000,4.70989956348136,4.76239170314267,4.65656077640616,4.70989956348136,25984.8428507757,0.0,1.0
2000-02-08,5.25,5.438,5.188,5.438,72800,4.44489892293316,4.60406863674486,4.39240678327185,4.60406863674486,85986.2072516575,0.0,1.0
2000-02-09,5.125,5.25,5.125,5.188,15200,4.33906799619665,4.44489892293316,4.33906799619665,4.39240678327185,17953.164151445,0.0,1.0
2000-02-10,5.188,5.25,5.125,5.25,3700,4.39240678327185,4.44489892293316,4.33906799619665,4.44489892293316,4370.17811581227,0.0,1.0
2000-02-11,5.188,5.25,4.875,5.0,31600,4.39240678327185,4.44489892293316,4.12740614272365,4.23323706946015,37323.6833674777,0.0,1.0
2000-02-14,5.188,5.188,5.125,5.188,32500,4.39240678327185,4.39240678327185,4.33906799619665,4.39240678327185,38386.6996659186,0.0,1.0
2000-02-15,5.438,5.438,5.125,5.188,13500,4.60406863674486,4.60406863674486,4.33906799619665,4.39240678327185,15945.2444766123,0.0,1.0
2000-02-16,5.25,5.375,5.125,5.313,32600,4.44489892293316,4.55072984966966,4.33906799619665,4.49823771000835,38504.8125879675,0.0,1.0
2000-02-17,5.313,5.313,5.063,5.188,31900,4.49823771000835,4.49823771000835,4.28657585653535,4.39240678327185,37678.0221336247,0.0,1.0
2000-02-18,5.0,5.375,5.0,5.375,44700,4.23323706946015,4.55072984966966,4.23323706946015,4.55072984966966,52796.4761558941,0.0,1.0
2000-02-22,4.75,5.125,4.75,5.0,15300,4.02157521598714,4.33906799619665,4.02157521598714,4.23323706946015,18071.277073494,0.0,1.0
2000-02-23,4.75,5.0,4.75,4.938,24100,4.02157521598714,4.23323706946015,4.02157521598714,4.18074492979884,28465.2142138042,0.0,1.0
2000-02-24,4.5,4.563,4.375,4.563,36800,3.80991336251414,3.86325214958933,3.70408243577763,3.86325214958933,43465.5553140246,0.0,1.0
2000-02-25,4.5,4.625,4.438,4.5,25900,3.80991336251414,3.91574428925064,3.75742122285283,3.80991336251414,30591.2468106858,0.0,1.0
2000-02-28,4.75,4.75,4.625,4.625,19700,4.02157521598714,4.02157521598714,3.91574428925064,3.91574428925064,23268.2456436491,0.0,1.0
2000-02-29,4.313,4.625,4.313,4.625,24700,3.65159029611632,3.91574428925064,3.65159029611632,3.91574428925064,29173.8917460981,0.0,1.0
2000-03-01,4.25,4.438,4.188,4.25,35000,3.59825150904113,3.75742122285283,3.54575936937982,3.59825150904113,41339.522717143,0.0,1.0
2000-03-02,4.188,4.375,4.0,4.375,50100,3.54575936937982,3.70408243577763,3.38658965556812,3.70408243577763,59174.5739465391,0.0,1.0
2000-03-03,4.188,4.25,4.063,4.188,26700,3.54575936937982,3.59825150904113,3.43992844264332,3.54575936937982,31536.1501870777,0.0,1.0
2000-03-06,4.313,4.313,4.063,4.063,12100,3.65159029611632,3.65159029611632,3.43992844264332,3.43992844264332,14291.6635679266,0.0,1.0
2000-03-07,3.875,4.188,3.875,4.188,46800,3.28075872883162,3.54575936937982,3.28075872883162,3.54575936937982,55276.8475189227,0.0,1.0
2000-03-08,4.0,4.0,3.875,3.938,18200,3.38658965556812,3.38658965556812,3.28075872883162,3.33409751590681,21496.5518129144,0.0,1.0
2000-03-09,4.063,4.188,4.0,4.0,16500,3.43992844264332,3.54575936937982,3.38658965556812,3.38658965556812,19488.6321380817,0.0,1.0
2000-03-10,4.125,4.188,4.0,4.0,22000,3.49242058230462,3.54575936937982,3.38658965556812,3.38658965556812,25984.8428507757,0.0,1.0
2000-03-13,4.125,4.188,4.125,4.188,7200,3.49242058230462,3.54575936937982,3.49242058230462,3.54575936937982,8504.13038752658,0.0,1.0
2000-03-14,4.188,4.25,3.938,4.0,33500,3.54575936937982,3.59825150904113,3.33409751590681,3.38658965556812,39567.8288864084,0.0,1.0
2000-03-15,4.375,4.375,4.0,4.188,75800,3.70408243577763,3.70408243577763,3.38658965556812,3.54575936937982,89529.594913127,0.0,1.0
2000-03-16,4.438,4.438,4.313,4.313,24000,3.75742122285283,3.75742122285283,3.65159029611632,3.65159029611632,28347.1012917552,0.0,1.0
2000-03-17,4.313,4.5,4.313,4.313,38400,3.65159029611632,3.80991336251414,3.65159029611632,3.65159029611632,45355.3620668084,0.0,1.0
2000-03-20,4.938,5.0,4.188,4.188,37100,4.18074492979884,4.23323706946015,3.54575936937982,3.54575936937982,43819.8940801717,0.0,1.0
2000-03-21,4.938,5.063,4.938,5.0,16700,4.18074492979884,4.28657585653535,4.18074492979884,4.23323706946015,19724.8579821797,0.0,1.0
2000-03-22,4.938,5.188,4.875,5.063,68500,4.18074492979884,4.39240678327185,4.12740614272365,4.28657585653535,80907.3516035515,0.0,1.0
2000-03-23,5.0,5.063,4.875,5.063,24100,4.23323706946015,4.28657585653535,4.12740614272365,4.28657585653535,28465.2142138042,0.0,1.0
2000-03-24,4.813,5.0,4.75,4.938,42200,4.07491400306234,4.23323706946015,4.02157521598714,4.18074492979884,49843.6531046696,0.0,1.0
2000-03-27,4.5,4.75,4.375,4.75,30100,3.80991336251414,4.02157521598714,3.70408243577763,4.02157521598714,35551.989536743,0.0,1.0
2000-03-28,4.313,4.5,4.25,4.5,23700,3.65159029611632,3.80991336251414,3.59825150904113,3.80991336251414,27992.7625256083,0.0,1.0
2000-03-29,4.25,4.375,4.25,4.313,23100,3.59825150904113,3.70408243577763,3.59825150904113,3.65159029611632,27284.0849933144,0.0,1.0
2000-03-30,4.063,4.375,4.063,4.375,32300,3.43992844264332,3.70408243577763,3.43992844264332,3.70408243577763,38150.4738218206,0.0,1.0
2000-03-31,4.063,4.188,4.0,4.063,28000,3.43992844264332,3.54575936937982,3.38658965556812,3.43992844264332,33071.6181737144,0.0,1.0
2000-04-03,3.875,4.188,3.875,4.063,73400,3.28075872883162,3.54575936937982,3.28075872883162,3.43992844264332,86694.8847839514,0.0,1.0
2000-04-04,3.813,3.938,3.813,3.938,35900,3.22826658917031,3.33409751590681,3.22826658917031,3.33409751590681,42402.5390155839,0.0,1.0
2000-04-05,3.813,3.875,3.75,3.813,73100,3.22826658917031,3.28075872883162,3.17492780209511,3.22826658917031,86340.5460178045,0.0,1.0
2000-04-06,3.75,3.875,3.688,3.813,33100,3.17492780209511,3.28075872883162,3.12243566243381,3.22826658917031,39095.3771982125,0.0,1.0
2000-04-07,4.0,4.0,3.75,3.813,79000,3.38658965556812,3.38658965556812,3.17492780209511,3.22826658917031,93309.2084186943,0.0,1.0
2000-04-10,3.813,4.188,3.813,4.188,23500,3.22826658917031,3.54575936937982,3.22826658917031,3.54575936937982,27756.5366815103,0.0,1.0
2000-04-11,3.688,4.125,3.625,3.813,85200,3.12243566243381,3.49242058230462,3.06909687535861,3.22826658917031,100632.209585731,0.0,1.0
2000-04-12,3.688,3.813,3.625,3.75,39600,3.12243566243381,3.22826658917031,3.06909687535861,3.17492780209511,46772.7171313961,0.0,1.0
2000-04-13,4.0,4.0,3.688,3.813,28100,3.38658965556812,3.38658965556812,3.12243566243381,3.22826658917031,33189.7310957634,0.0,1.0
2000-04-14,4.5,4.625,4.125,4.125,117600,3.80991336251414,3.91574428925064,3.49242058230462,3.49242058230462,138900.796329601,0.0,1.0
2000-04-17,4.125,4.188,4.0,4.125,47900,3.49242058230462,3.54575936937982,3.38658965556812,3.49242058230462,56576.0896614616,0.0,1.0
2000-04-18,3.875,3.938,3.688,3.688,68200,3.28075872883162,3.33409751590681,3.12243566243381,3.12243566243381,80553.0128374044,0.0,1.0
2000-04-19,4.0,4.0,3.75,3.938,94500,3.38658965556812,3.38658965556812,3.17492780209511,3.33409751590681,111616.711336286,0.0,1.0
2000-04-20,4.0,4.063,3.813,3.938,28000,3.38658965556812,3.43992844264332,3.22826658917031,3.33409751590681,33071.6181737145,0.0,1.0
2000-04-24,4.063,4.188,4.0,4.063,15400,3.43992844264332,3.54575936937982,3.38658965556812,3.43992844264332,18189.3899955429,0.0,1.0
2000-04-25,3.938,4.188,3.875,4.188,27700,3.33409751590681,3.54575936937982,3.28075872883162,3.54575936937982,32717.2794075676,0.0,1.0
2000-04-26,4.063,4.188,3.938,4.063,223800,3.43992844264332,3.54575936937982,3.33409751590681,3.43992844264332,264336.719545617,0.0,1.0
2000-04-27,3.875,4.063,3.875,4.063,38100,3.28075872883162,3.43992844264332,3.28075872883162,3.43992844264332,45001.0233006614,0.0,1.0
2000-04-28,4.063,4.063,3.875,3.875,4600,3.43992844264332,3.43992844264332,3.28075872883162,3.28075872883162,5433.19441425308,0.0,1.0
2000-05-01,3.938,4.0,3.813,4.0,35800,3.33409751590681,3.38658965556812,3.22826658917031,3.38658965556812,42284.426093535,0.0,1.0
2000-05-02,3.813,4.063,3.75,4.0,70700,3.22826658917031,3.43992844264332,3.17492780209511,3.38658965556812,83505.835888629,0.0,1.0
2000-05-03,3.75,3.938,3.75,3.75,33800,3.17492780209511,3.33409751590681,3.17492780209511,3.17492780209511,39922.1676525553,0.0,1.0
2000-05-04,3.938,4.0,3.75,3.75,19100,3.33409751590681,3.38658965556812,3.17492780209511,3.17492780209511,22559.5681113552,0.0,1.0
2000-05-05,3.813,4.0,3.813,4.0,31300,3.22826658917031,3.38658965556812,3.22826658917031,3.38658965556812,36969.3446013308,0.0,1.0
2000-05-08,3.75,3.938,3.75,3.938,35400,3.17492780209511,3.33409751590681,3.17492780209511,3.33409751590681,41811.974405339,0.0,1.0
2000-05-09,3.688,3.813,3.5,3.625,87900,3.12243566243381,3.22826658917031,2.96326594862211,3.06909687535861,103821.258481053,0.0,1.0
2000-05-10,3.563,3.875,3.5,3.563,55300,3.0166047356973,3.28075872883162,2.96326594862211,3.0166047356973,65316.4458930861,0.0,1.0
2000-05-11,3.5,3.625,3.438,3.625,16200,2.96326594862211,3.06909687535861,2.9107738089608,3.06909687535861,19134.2933719348,0.0,1.0
2000-05-12,3.313,3.5,3.25,3.5,81600,2.8049428822243,2.96326594862211,2.7516040951491,2.96326594862211,96380.1443919677,0.0,1.0
2000-05-15,3.438,3.438,3.313,3.438,50200,2.9107738089608,2.9107738089608,2.8049428822243,2.9107738089608,59292.686868588,0.0,1.0
2000-05-16,3.188,3.438,3.125,3.438,65000,2.69911195548779,2.9107738089608,2.64577316841259,2.9107738089608,76773.3993318372,0.0,1.0
2000-05-17,3.188,3.5,3.188,3.188,42800,2.69911195548779,2.96326594862211,2.69911195548779,2.69911195548779,50552.3306369635,0.0,1.0
2000-05-18,3.125,3.313,3.125,3.25,30500,2.64577316841259,2.8049428822243,2.64577316841259,2.7516040951491,36024.441224939,0.0,1.0
2000-05-19,3.0,3.125,2.875,3.125,97200,2.53994224167609,2.64577316841259,2.43411131493959,2.64577316841259,114805.760231609,0.0,1.0
2000-05-22,3.0,3.25,2.875,2.875,64900,2.53994224167609,2.7516040951491,2.43411131493959,2.43411131493959,76655.2864097881,0.0,1.0
2000-05-23,2.938,3.063,2.938,3.0,35300,2.48745010201478,2.59328102875129,2.48745010201478,2.53994224167609,41693.8614832901,0.0,1.0
2000-05-24,2.813,3.0,2.75,3.0,41500,2.38161917527828,2.53994224167609,2.32828038820308,2.53994224167609,49016.8626503268,0.0,1.0
2000-05-25,2.75,3.0,2.75,2.938,53300,2.32828038820308,2.53994224167609,2.32828038820308,2.48745010201478,62954.1874521065,0.0,1.0
2000-05-26,3.0,3.0,2.813,2.938,34000,2.53994224167609,2.53994224167609,2.38161917527828,2.48745010201478,40158.3934966533,0.0,1.0
2000-05-30,2.938,3.125,2.875,3.125,11800,2.48745010201478,2.64577316841259,2.43411131493959,2.64577316841259,13937.3248017797,0.0,1.0
2000-05-31,2.875,3.0,2.813,2.938,18800,2.43411131493959,2.53994224167609,2.38161917527828,2.48745010201478,22205.2293452082,0.0,1.0
2000-06-01,2.625,2.75,2.625,2.75,210700,2.22244946146658,2.32828038820308,2.22244946146658,2.32828038820308,248863.926757201,0.0,1.0
2000-06-02,2.688,2.813,2.688,2.688,83000,2.27578824854178,2.38161917527828,2.27578824854178,2.27578824854178,98033.7253006534,0.0,1.0
2000-06-05,2.688,2.813,2.625,2.813,11300,2.27578824854178,2.38161917527828,2.22244946146658,2.38161917527828,13346.7601915347,0.0,1.0
2000-06-06,2.875,2.875,2.75,2.75,40600,2.43411131493959,2.43411131493959,2.32828038820308,2.32828038820308,47953.8463518859,0.0,1.0
2000-06-07,2.75,2.875,2.75,2.875,12000,2.32828038820308,2.43411131493959,2.32828038820308,2.43411131493959,14173.5506458776,0.0,1.0
2000-06-08,3.0,3.125,2.813,2.813,29900,2.53994224167609,2.64577316841259,2.38161917527828,2.38161917527828,35315.7636926451,0.0,1.0
2000-06-09,2.875,3.0,2.875,3.0,21300,2.43411131493959,2.53994224167609,2.43411131493959,2.53994224167609,25158.0523964327,0.0,1.0
2000-06-12,2.875,2.875,2.75,2.813,52700,2.43411131493959,2.43411131493959,2.32828038820308,2.38161917527828,62245.5099198125,0.0,1.0
2000-06-13,2.75,2.813,2.75,2.75,3900,2.32828038820308,2.38161917527828,2.32828038820308,2.32828038820308,4606.40395991023,0.0,1.0
2000-06-14,2.938,3.0,2.75,2.75,21900,2.48745010201478,2.53994224167609,2.32828038820308,2.32828038820308,25866.7299287267,0.0,1.0
2000-06-15,2.813,3.063,2.813,3.063,26200,2.38161917527828,2.59328102875129,2.38161917527828,2.59328102875129,30945.5855768328,0.0,1.0
2000-06-16,2.75,2.938,2.75,2.875,9100,2.32828038820308,2.48745010201478,2.32828038820308,2.43411131493959,10748.2759064572,0.0,1.0
2000-06-19,3.0,3.0,2.75,2.75,15700,2.53994224167609,2.53994224167609,2.32828038820308,2.32828038820308,18543.7287616899,0.0,1.0
2000-06-20,2.875,3.0,2.813,2.938,10500,2.43411131493959,2.53994224167609,2.38161917527828,2.48745010201478,12401.8568151429,0.0,1.0
2000-06-21,2.813,2.813,2.75,2.813,10700,2.38161917527828,2.38161917527828,2.32828038820308,2.38161917527828,12638.0826592409,0.0,1.0
2000-06-22,2.875,2.875,2.75,2.813,16300,2.43411131493959,2.43411131493959,2.32828038820308,2.38161917527828,19252.4062939837,0.0,1.0
2000-06-23,2.875,2.875,2.813,2.875,12700,2.43411131493959,2.43411131493959,2.38161917527828,2.43411131493959,15000.3411002205,0.0,1.0
2000-06-26,2.813,2.875,2.75,2.75,3900,2.38161917527828,2.43411131493959,2.32828038820308,2.32828038820308,4606.40395991023,0.0,1.0
2000-06-27,2.75,2.875,2.75,2.875,18200,2.32828038820308,2.43411131493959,2.32828038820308,2.43411131493959,21496.5518129144,0.0,1.0
2000-06-28,2.813,2.813,2.688,2.75,44200,2.38161917527828,2.38161917527828,2.27578824854178,2.32828038820308,52205.9115456493,0.0,1.0
2000-06-29,2.875,2.875,2.625,2.75,84400,2.43411131493959,2.43411131493959,2.22244946146658,2.32828038820308,99687.3062093391,0.0,1.0
2000-06-30,3.25,3.375,2.625,2.813,156700,2.7516040951491,2.8574350218856,2.22244946146658,2.38161917527828,185082.948850752,0.0,1.0
2000-07-03,3.063,3.25,3.0,3.25,39800,2.59328102875129,2.7516040951491,2.53994224167609,2.7516040951491,47008.9429754941,0.0,1.0
2000-07-05,2.813,3.063,2.813,3.063,44700,2.38161917527828,2.59328102875129,2.38161917527828,2.59328102875129,52796.4761558942,0.0,1.0
2000-07-06,2.875,3.0,2.875,2.938,5000,2.43411131493959,2.53994224167609,2.43411131493959,2.48745010201478,5905.646102449,0.0,1.0
2000-07-07,2.875,2.938,2.75,2.938,46500,2.43411131493959,2.48745010201478,2.32828038820308,2.48745010201478,54922.5087527757,0.0,1.0
2000-07-10,2.75,2.875,2.688,2.875,8700,2.32828038820308,2.43411131493959,2.27578824854178,2.43411131493959,10275.8242182613,0.0,1.0
2000-07-11,2.688,2.813,2.688,2.75,32800,2.27578824854178,2.38161917527828,2.27578824854178,2.32828038820308,38741.0384320654,0.0,1.0
2000-07-12,2.625,2.813,2.625,2.813,36100,2.22244946146658,2.38161917527828,2.22244946146658,2.38161917527828,42638.7648596818,0.0,1.0
2000-07-13,2.625,2.688,2.5,2.625,51600,2.22244946146658,2.27578824854178,2.11661853473007,2.22244946146658,60946.2677772737,0.0,1.0
2000-07-14,2.5,2.563,2.438,2.5,74600,2.11661853473007,2.16995732180527,2.06412639506877,2.11661853473007,88112.2398485394,0.0,1.0
2000-07-17,2.5,2.688,2.5,2.625,40400,2.11661853473007,2.27578824854178,2.11661853473007,2.22244946146658,47717.6205077881,0.0,1.0
2000-07-18,2.563,2.625,2.5,2.5,49400,2.16995732180527,2.22244946146658,2.11661853473007,2.11661853473007,58347.7834921963,0.0,1.0
2000-07-19,2.688,2.75,2.5,2.5,18500,2.27578824854178,2.32828038820308,2.11661853473007,2.11661853473007,21850.8905790613,0.0,1.0
2000-07-20,2.688,2.688,2.5,2.625,23900,2.27578824854178,2.27578824854178,2.11661853473007,2.22244946146658,28228.9883697062,0.0,1.0
2000-07-21,2.438,2.5,2.438,2.5,20300,2.06412639506877,2.11661853473007,2.06412639506877,2.11661853473007,23976.923175943,0.0,1.0
2000-07-24,2.625,2.688,2.563,2.688,26200,2.22244946146658,2.27578824854178,2.16995732180527,2.27578824854178,30945.5855768328,0.0,1.0
2000-07-25,2.688,2.75,2.625,2.75,18900,2.27578824854178,2.32828038820308,2.22244946146658,2.32828038820308,22323.3422672572,0.0,1.0
2000-07-26,2.625,2.688,2.563,2.625,22900,2.22244946146658,2.27578824854178,2.16995732180527,2.22244946146658,27047.8591492164,0.0,1.0
2000-07-27,2.625,2.688,2.563,2.625,19200,2.22244946146658,2.27578824854178,2.16995732180527,2.22244946146658,22677.6810334042,0.0,1.0
2000-07-28,2.5,2.563,2.438,2.5,26300,2.11661853473007,2.16995732180527,2.06412639506877,2.11661853473007,31063.6984988819,0.0,1.0
2000-07-31,2.125,2.438,2.125,2.375,69800,1.79912575452056,2.06412639506877,1.79912575452056,2.01078760799357,82442.8195901883,0.0,1.0
2000-08-01,2.063,2.25,2.0,2.25,89300,1.74663361485926,1.90495668125707,1.69329482778406,1.90495668125707,105474.839389739,0.0,1.0
2000-08-02,2.0,2.25,1.875,2.25,117700,1.69329482778406,1.90495668125707,1.58746390104756,1.90495668125707,139018.90925165,0.0,1.0
2000-08-03,2.063,2.063,1.938,2.0,91100,1.74663361485926,1.74663361485926,1.64080268812275,1.69329482778406,107600.871986621,0.0,1.0
2000-08-04,1.938,2.063,1.875,2.063,16600,1.64080268812275,1.74663361485926,1.58746390104756,1.74663361485926,19606.7450601308,0.0,1.0
2000-08-07,2.0,2.063,1.563,2.063,74000,1.69329482778406,1.74663361485926,1.32330990791324,1.74663361485926,87403.5623162453,0.0,1.0
2000-08-08,2.125,2.125,2.0,2.0,19000,1.79912575452056,1.79912575452056,1.69329482778406,1.69329482778406,22441.4551893063,0.0,1.0
2000-08-09,1.938,2.0,1.875,2.0,10200,1.64080268812275,1.69329482778406,1.58746390104756,1.69329482778406,12047.518048996,0.0,1.0
2000-08-10,2.0,2.0,1.938,2.0,30200,1.69329482778406,1.69329482778406,1.64080268812275,1.69329482778406,35670.102458792,0.0,1.0
2000-08-11,2.063,2.063,1.938,1.938,12400,1.74663361485926,1.74663361485926,1.64080268812275,1.64080268812275,14646.0023340735,0.0,1.0
2000-08-14,2.0,2.063,2.0,2.063,25100,1.69329482778406,1.74663361485926,1.69329482778406,1.74663361485926,29646.343434294,0.0,1.0
2000-08-15,2.438,2.5,2.063,2.063,86600,2.06412639506877,2.11661853473007,1.74663361485926,1.74663361485926,102285.790494417,0.0,1.0
2000-08-16,3.063,3.063,2.438,2.438,182200,2.59328102875129,2.59328102875129,2.06412639506877,2.06412639506877,215201.743973242,0.0,1.0
2000-08-17,3.0,3.063,2.75,2.813,43800,2.53994224167609,2.59328102875129,2.32828038820308,2.38161917527828,51733.4598574533,0.0,1.0
2000-08-18,2.938,2.938,2.813,2.875,9200,2.48745010201478,2.48745010201478,2.38161917527828,2.43411131493959,10866.3888285062,0.0,1.0
2000-08-21,2.938,3.125,2.938,3.0,27600,2.48745010201478,2.64577316841259,2.48745010201478,2.53994224167609,32599.1664855186,0.0,1.0
2000-08-22,2.813,3.063,2.75,3.0,57100,2.38161917527828,2.59328102875129,2.32828038820308,2.53994224167609,67442.4784899677,0.0,1.0
2000-08-23,2.625,2.75,2.5,2.75,15200,2.22244946146658,2.32828038820308,2.11661853473007,2.32828038820308,17953.164151445,0.0,1.0
2000-08-24,2.813,2.875,2.75,2.75,19500,2.38161917527828,2.43411131493959,2.32828038820308,2.32828038820308,23032.0197995511,0.0,1.0
2000-08-25,2.688,2.75,2.625,2.625,4600,2.27578824854178,2.32828038820308,2.22244946146658,2.22244946146658,5433.19441425308,0.0,1.0
2000-08-28,2.813,2.938,2.688,2.688,13200,2.38161917527828,2.48745010201478,2.27578824854178,2.27578824854178,15590.9057104654,0.0,1.0
2000-08-29,2.75,2.938,2.75,2.75,1500,2.32828038820308,2.48745010201478,2.32828038820308,2.32828038820308,1771.6938307347,0.0,1.0
2000-08-30,2.75,2.875,2.688,2.75,5900,2.32828038820308,2.43411131493959,2.27578824854178,2.32828038820308,6968.66240088984,0.0,1.0
2000-08-31,2.875,2.938,2.75,2.75,4500,2.43411131493959,2.48745010201478,2.32828038820308,2.32828038820308,5315.0814922041,0.0,1.0
2000-09-01,2.688,2.875,2.563,2.875,22000,2.27578824854178,2.43411131493959,2.16995732180527,2.43411131493959,25984.8428507756,0.0,1.0
2000-09-05,2.5,2.813,2.5,2.813,36900,2.11661853473007,2.38161917527828,2.11661853473007,2.38161917527828,43583.6682360738,0.0,1.0
2000-09-06,2.438,2.625,2.438,2.5,5100,2.06412639506877,2.22244946146658,2.06412639506877,2.11661853473007,6023.75902449799,0.0,1.0
2000-09-07,2.5,2.75,2.5,2.625,33000,2.11661853473007,2.32828038820308,2.11661853473007,2.22244946146658,38977.2642761636,0.0,1.0
2000-09-08,2.875,2.938,2.5,2.5,68200,2.43411131493959,2.48745010201478,2.11661853473007,2.11661853473007,80553.0128374044,0.0,1.0
2000-09-11,2.813,2.938,2.75,2.938,12400,2.38161917527828,2.48745010201478,2.32828038820308,2.48745010201478,14646.0023340735,0.0,1.0
2000-09-12,2.688,2.688,2.688,2.688,2600,2.27578824854178,2.27578824854178,2.27578824854178,2.27578824854178,3070.93597327348,0.0,1.0
2000-09-13,2.5,2.625,2.5,2.563,7900,2.11661853473007,2.22244946146658,2.11661853473007,2.16995732180527,9330.92084186946,0.0,1.0
2000-09-14,2.563,2.563,2.438,2.563,37600,2.16995732180527,2.16995732180527,2.06412639506877,2.16995732180527,44410.4586904166,0.0,1.0
2000-09-15,2.563,2.625,2.5,2.563,24000,2.16995732180527,2.22244946146658,2.11661853473007,2.16995732180527,28347.1012917553,0.0,1.0
2000-09-18,2.5,2.625,2.375,2.5,25200,2.11661853473007,2.22244946146658,2.01078760799357,2.11661853473007,29764.4563563431,0.0,1.0
2000-09-19,2.5,2.625,2.5,2.5,5600,2.11661853473007,2.22244946146658,2.11661853473007,2.11661853473007,6614.32363474291,0.0,1.0
2000-09-20,2.438,2.438,2.438,2.438,6600,2.06412639506877,2.06412639506877,2.06412639506877,2.06412639506877,7795.45285523269,0.0,1.0
2000-09-21,2.5,2.563,2.438,2.438,7700,2.11661853473007,2.16995732180527,2.06412639506877,2.06412639506877,9094.6949977715,0.0,1.0
2000-09-22,2.625,2.688,2.375,2.438,11600,2.22244946146658,2.27578824854178,2.01078760799357,2.06412639506877,13701.0989576817,0.0,1.0
2000-09-25,2.375,2.5,2.375,2.5,2800,2.01078760799357,2.11661853473007,2.01078760799357,2.11661853473007,3307.16181737145,0.0,1.0
2000-09-26,2.375,2.5,2.375,2.5,2900,2.01078760799357,2.11661853473007,2.01078760799357,2.11661853473007,3425.27473942043,0.0,1.0
2000-09-27,2.5,2.563,2.313,2.313,22800,2.11661853473007,2.16995732180527,1.95829546833227,1.95829546833227,26929.7462271675,0.0,1.0
2000-09-28,2.563,2.563,2.375,2.375,1100,2.16995732180527,2.16995732180527,2.01078760799357,2.01078760799357,1299.24214253878,0.0,1.0
2000-09-29,2.313,2.5,2.25,2.375,11600,1.95829546833227,2.11661853473007,1.90495668125707,2.01078760799357,13701.0989576817,0.0,1.0
2000-10-02,2.25,2.313,2.063,2.313,24200,1.90495668125707,1.95829546833227,1.74663361485926,1.95829546833227,28583.3271358532,0.0,1.0
2000-10-03,2.125,2.25,2.0,2.0,62400,1.79912575452056,1.90495668125707,1.69329482778406,1.69329482778406,73702.4633585638,0.0,1.0
2000-10-04,2.125,2.25,2.063,2.125,37400,1.79912575452056,1.90495668125707,1.74663361485926,1.79912575452056,44174.2328463187,0.0,1.0
2000-10-05,2.0,2.063,1.938,2.063,24000,1.69329482778406,1.74663361485926,1.64080268812275,1.74663361485926,28347.1012917552,0.0,1.0
2000-10-06,2.0,2.063,2.0,2.063,14000,1.69329482778406,1.74663361485926,1.69329482778406,1.74663361485926,16535.8090868572,0.0,1.0
2000-10-09,2.063,2.063,1.938,1.938,8800,1.74663361485926,1.74663361485926,1.64080268812275,1.64080268812275,10393.9371403102,0.0,1.0
2000-10-10,2.063,2.063,2.0,2.0,2900,1.74663361485926,1.74663361485926,1.69329482778406,1.69329482778406,3425.27473942042,0.0,1.0
2000-10-11,2.0,2.063,1.938,1.938,3800,1.69329482778406,1.74663361485926,1.64080268812275,1.64080268812275,4488.29103786125,0.0,1.0
2000-10-12,2.125,2.188,2.125,2.125,5200,1.79912575452056,1.85246454159576,1.79912575452056,1.79912575452056,6141.87194654698,0.0,1.0
2000-10-13,2.0,2.063,2.0,2.063,11000,1.69329482778406,1.74663361485926,1.69329482778406,1.74663361485926,12992.4214253878,0.0,1.0
2000-10-16,2.0,2.0,2.0,2.0,3300,1.69329482778406,1.69329482778406,1.69329482778406,1.69329482778406,3897.72642761635,0.0,1.0
2000-10-17,2.0,2.063,2.0,2.063,1300,1.69329482778406,1.74663361485926,1.69329482778406,1.74663361485926,1535.46798663674,0.0,1.0
2000-10-18,2.0,2.063,2.0,2.0,4100,1.69329482778406,1.74663361485926,1.69329482778406,1.69329482778406,4842.62980400819,0.0,1.0
2000-10-19,2.0,2.0,2.0,2.0,1100,1.69329482778406,1.69329482778406,1.69329482778406,1.69329482778406,1299.24214253878,0.0,1.0
2000-10-20,1.938,2.0,1.938,2.0,14800,1.64080268812275,1.69329482778406,1.64080268812275,1.69329482778406,17480.7124632491,0.0,1.0
2000-10-23,2.0,2.0,1.938,1.938,9700,1.69329482778406,1.69329482778406,1.64080268812275,1.64080268812275,11456.9534387511,0.0,1.0
2000-10-24,1.938,2.0,1.938,2.0,10100,1.64080268812275,1.69329482778406,1.64080268812275,1.69329482778406,11929.405126947,0.0,1.0
2000-10-25,1.938,1.938,1.938,1.938,2900,1.64080268812275,1.64080268812275,1.64080268812275,1.64080268812275,3425.27473942043,0.0,1.0
2000-10-26,1.938,2.125,1.875,2.125,8500,1.64080268812275,1.79912575452056,1.58746390104756,1.79912575452056,10039.5983741633,0.0,1.0
2000-10-27,2.0,2.0,1.938,1.938,7800,1.69329482778406,1.69329482778406,1.64080268812275,1.64080268812275,9212.80791982045,0.0,1.0
2000-10-30,2.0,2.063,1.938,2.0,24700,1.69329482778406,1.74663361485926,1.64080268812275,1.69329482778406,29173.8917460981,0.0,1.0
2000-10-31,2.0,2.0,2.0,2.0,30600,1.69329482778406,1.69329482778406,1.69329482778406,1.69329482778406,36142.5541469879,0.0,1.0
2000-11-01,1.875,2.0,1.813,2.0,37400,1.58746390104756,1.69329482778406,1.53497176138625,1.69329482778406,44174.2328463185,0.0,1.0
2000-11-02,1.938,2.0,1.875,2.0,23800,1.64080268812275,1.69329482778406,1.58746390104756,1.69329482778406,28110.8754476574,0.0,1.0
2000-11-03,1.938,2.0,1.938,2.0,41700,1.64080268812275,1.69329482778406,1.64080268812275,1.69329482778406,49253.0884944249,0.0,1.0
2000-11-06,1.938,2.0,1.938,2.0,6900,1.64080268812275,1.69329482778406,1.64080268812275,1.69329482778406,8149.79162137965,0.0,1.0
2000-11-07,2.0,2.0,1.938,2.0,16600,1.69329482778406,1.69329482778406,1.64080268812275,1.69329482778406,19606.7450601307,0.0,1.0
2000-11-08,1.938,2.25,1.938,2.0,10700,1.64080268812275,1.90495668125707,1.64080268812275,1.69329482778406,12638.0826592409,0.0,1.0
2000-11-09,1.875,1.938,1.5,1.938,1379700,1.58746390104756,1.64080268812275,1.26997112083804,1.64080268812275,1629603.98550978,0.0,1.0
2000-11-10,1.938,1.938,1.75,1.75,22300,1.64080268812275,1.64080268812275,1.48163297431105,1.48163297431105,26339.1816169226,0.0,1.0
2000-11-13,1.938,1.938,1.875,1.938,4700,1.64080268812275,1.64080268812275,1.58746390104756,1.64080268812275,5551.30733630208,0.0,1.0
2000-11-14,1.75,2.0,1.625,2.0,9800,1.48163297431105,1.69329482778406,1.37580204757455,1.69329482778406,11575.0663608001,0.0,1.0
2000-11-15,1.75,1.813,1.5,1.625,29200,1.48163297431105,1.53497176138625,1.26997112083804,1.37580204757455,34488.9732383023,0.0,1.0
2000-11-16,1.438,1.625,1.438,1.625,49300,1.21747898117674,1.37580204757455,1.21747898117674,1.37580204757455,58229.6705701472,0.0,1.0
2000-11-17,1.75,1.875,1.5,1.5,69300,1.48163297431105,1.58746390104756,1.26997112083804,1.26997112083804,81852.2549799434,0.0,1.0
2000-11-20,1.688,1.75,1.625,1.75,9700,1.42914083464975,1.48163297431105,1.37580204757455,1.48163297431105,11456.9534387511,0.0,1.0
2000-11-21,1.75,1.813,1.625,1.688,14100,1.48163297431105,1.53497176138625,1.37580204757455,1.42914083464975,16653.9220089062,0.0,1.0
2000-11-22,1.688,1.75,1.625,1.75,24900,1.42914083464975,1.48163297431105,1.37580204757455,1.48163297431105,29410.117590196,0.0,1.0
2000-11-24,1.688,1.75,1.688,1.75,2300,1.42914083464975,1.48163297431105,1.42914083464975,1.48163297431105,2716.59720712654,0.0,1.0
2000-11-27,1.75,1.75,1.625,1.75,32700,1.48163297431105,1.48163297431105,1.37580204757455,1.48163297431105,38622.9255100166,0.0,1.0
2000-11-28,1.563,1.75,1.5,1.688,287000,1.32330990791324,1.48163297431105,1.26997112083804,1.42914083464975,338984.086280574,0.0,1.0
2000-11-29,1.5,1.625,1.438,1.563,57000,1.26997112083804,1.37580204757455,1.21747898117674,1.32330990791324,67324.365567919,0.0,1.0
2000-11-30,1.5,1.5,1.438,1.5,41000,1.26997112083804,1.26997112083804,1.21747898117674,1.26997112083804,48426.2980400821,0.0,1.0
2000-12-01,1.438,1.563,1.438,1.5,46400,1.21747898117674,1.32330990791324,1.21747898117674,1.26997112083804,54804.3958307268,0.0,1.0
2000-12-04,1.5,1.563,1.438,1.438,20600,1.26997112083804,1.32330990791324,1.21747898117674,1.21747898117674,24331.26194209,0.0,1.0
2000-12-05,1.438,1.563,1.438,1.5,31100,1.21747898117674,1.32330990791324,1.21747898117674,1.26997112083804,36733.1187572328,0.0,1.0
2000-12-06,1.5,1.563,1.438,1.438,17400,1.26997112083804,1.32330990791324,1.21747898117674,1.21747898117674,20551.6484365226,0.0,1.0
2000-12-07,1.5,1.563,1.5,1.5,52200,1.26997112083804,1.32330990791324,1.26997112083804,1.26997112083804,61654.9453095679,0.0,1.0
2000-12-08,1.5,1.5,1.438,1.438,37200,1.26997112083804,1.26997112083804,1.21747898117674,1.21747898117674,43938.0070022208,0.0,1.0
2000-12-11,1.5,1.5,1.438,1.5,34200,1.26997112083804,1.26997112083804,1.21747898117674,1.26997112083804,40394.6193407514,0.0,1.0
2000-12-12,1.438,1.5,1.438,1.5,24200,1.21747898117674,1.26997112083804,1.21747898117674,1.26997112083804,28583.3271358532,0.0,1.0
2000-12-13,1.438,1.5,1.438,1.438,35800,1.21747898117674,1.26997112083804,1.21747898117674,1.21747898117674,42284.4260935349,0.0,1.0
2000-12-14,1.438,1.563,1.438,1.438,48200,1.21747898117674,1.32330990791324,1.21747898117674,1.21747898117674,56930.4284276084,0.0,1.0
2000-12-15,1.5,1.5,1.438,1.438,33500,1.26997112083804,1.26997112083804,1.21747898117674,1.21747898117674,39567.8288864085,0.0,1.0
2000-12-18,1.438,1.5,1.438,1.5,16700,1.21747898117674,1.26997112083804,1.21747898117674,1.26997112083804,19724.8579821797,0.0,1.0
2000-12-19,1.313,1.438,1.313,1.375,72300,1.11164805444024,1.21747898117674,1.11164805444024,1.16414019410154,85395.6426414123,0.0,1.0
2000-12-20,1.438,1.438,1.313,1.375,30800,1.21747898117674,1.21747898117674,1.11164805444024,1.16414019410154,36378.7799910859,0.0,1.0
2000-12-21,1.188,1.375,1.063,1.375,153600,1.00581712770373,1.16414019410154,0.899986200967228,1.16414019410154,181421.448267234,0.0,1.0
2000-12-22,1.188,1.313,1.125,1.188,87300,1.00581712770373,1.11164805444024,0.952478340628534,1.00581712770373,103112.58094876,0.0,1.0
2000-12-26,1.44,1.44,1.19,1.19,51000,1.21917227600452,1.21917227600452,1.00751042253152,1.00751042253152,60237.59024498,0.0,1.0
2000-12-27,1.375,1.375,1.125,1.375,145500,1.16414019410154,1.16414019410154,0.952478340628534,1.16414019410154,171854.301581266,0.0,1.0
2000-12-28,1.438,1.438,1.188,1.313,159600,1.21747898117674,1.21747898117674,1.00581712770373,1.11164805444024,188508.223590172,0.0,1.0
2000-12-29,1.563,1.625,1.313,1.313,140800,1.32330990791324,1.37580204757455,1.11164805444024,1.11164805444024,166302.994244964,0.0,1.0
2001-01-02,1.438,1.563,1.313,1.438,26600,1.21747898117674,1.32330990791324,1.11164805444024,1.21747898117674,31418.0372650287,0.0,1.0
2001-01-03,1.438,1.438,1.438,1.438,18300,1.21747898117674,1.21747898117674,1.21747898117674,1.21747898117674,21614.6647349634,0.0,1.0
2001-01-04,1.5,1.563,1.313,1.313,17700,1.26997112083804,1.32330990791324,1.11164805444024,1.11164805444024,20905.9872026696,0.0,1.0
2001-01-05,1.688,1.688,1.5,1.5,13000,1.42914083464975,1.42914083464975,1.26997112083804,1.26997112083804,15354.6798663674,0.0,1.0
2001-01-08,2.0,2.0,1.688,1.688,60200,1.69329482778406,1.69329482778406,1.42914083464975,1.42914083464975,71103.9790734861,0.0,1.0
2001-01-09,2.25,2.25,2.063,2.063,11200,1.90495668125707,1.90495668125707,1.74663361485926,1.74663361485926,13228.6472694858,0.0,1.0
2001-01-10,2.5,2.5,2.313,2.313,21500,2.11661853473007,2.11661853473007,1.95829546833227,1.95829546833227,25394.2782405308,0.0,1.0
2001-01-11,2.563,2.563,2.438,2.563,17800,2.16995732180527,2.16995732180527,2.06412639506877,2.16995732180527,21024.1001247185,0.0,1.0
2001-01-12,2.375,2.5,2.313,2.5,35400,2.01078760799357,2.11661853473007,1.95829546833227,2.11661853473007,41811.974405339,0.0,1.0
2001-01-16,2.375,2.5,2.375,2.438,5300,2.01078760799357,2.11661853473007,2.01078760799357,2.06412639506877,6259.98486859595,0.0,1.0
2001-01-17,2.375,2.375,2.313,2.313,2600,2.01078760799357,2.01078760799357,1.95829546833227,1.95829546833227,3070.93597327349,0.0,1.0
2001-01-18,2.375,2.5,2.25,2.25,307000,2.01078760799357,2.11661853473007,1.90495668125707,1.90495668125707,362606.670690369,0.0,1.0
2001-01-19,2.375,2.375,2.313,2.313,246800,2.01078760799357,2.01078760799357,1.95829546833227,1.95829546833227,291502.691616883,0.0,1.0
2001-01-22,2.375,2.5,2.375,2.375,25200,2.01078760799357,2.11661853473007,2.01078760799357,2.01078760799357,29764.456356343,0.0,1.0
2001-01-23,2.438,2.5,2.375,2.438,7600,2.06412639506877,2.11661853473007,2.01078760799357,2.06412639506877,8976.58207572249,0.0,1.0
2001-01-24,2.5,2.5,2.438,2.5,9300,2.11661853473007,2.11661853473007,2.06412639506877,2.11661853473007,10984.5017505552,0.0,1.0
2001-01-25,2.5,2.625,2.438,2.5,16400,2.11661853473007,2.22244946146658,2.06412639506877,2.11661853473007,19370.5192160328,0.0,1.0
2001-01-26,2.375,2.5,2.313,2.5,21200,2.01078760799357,2.11661853473007,1.95829546833227,2.11661853473007,25039.9394743838,0.0,1.0
2001-01-29,2.25,2.37,2.25,2.37,31500,1.90495668125707,2.00655437092411,1.90495668125707,2.00655437092411,37205.5704454287,0.0,1.0
2001-01-30,2.25,2.29,2.22,2.25,7800,1.90495668125707,1.93882257781275,1.87955725884031,1.90495668125707,9212.80791982044,0.0,1.0
2001-01-31,2.15,2.25,2.15,2.2,19000,1.82029193986786,1.90495668125707,1.82029193986786,1.86262431056247,22441.4551893063,0.0,1.0
2001-02-01,2.14,2.18,2.14,2.15,5000,1.81182546572894,1.84569136228463,1.81182546572894,1.82029193986786,5905.64610244902,0.0,1.0
2001-02-02,2.22,2.22,2.14,2.19,1000,1.87955725884031,1.87955725884031,1.81182546572894,1.85415783642355,1181.1292204898,0.0,1.0
2001-02-05,2.2,2.2,2.1,2.15,25200,1.86262431056247,1.86262431056247,1.77795956917326,1.82029193986786,29764.4563563429,0.0,1.0
2001-02-06,2.25,2.3,2.25,2.3,9000,1.90495668125707,1.94728905195167,1.90495668125707,1.94728905195167,10630.1629844082,0.0,1.0
2001-02-07,2.3,2.35,2.26,2.27,3400,1.94728905195167,1.98962142264627,1.91342315539599,1.92188962953491,4015.83934966532,0.0,1.0
2001-02-08,2.32,2.35,2.32,2.35,8000,1.96422200022951,1.98962142264627,1.96422200022951,1.98962142264627,9449.03376391841,0.0,1.0
2001-02-09,2.56,2.56,2.45,2.49,38300,2.1674173795636,2.1674173795636,2.07428616403547,2.10815206059115,45237.2491447593,0.0,1.0
2001-02-12,2.64,2.75,2.55,2.6,24300,2.23514917267496,2.32828038820308,2.15895090542468,2.20128327611928,28701.4400579022,0.0,1.0
2001-02-13,2.46,2.65,2.45,2.65,18400,2.08275263817439,2.24361564681388,2.07428616403547,2.24361564681388,21732.7776570124,0.0,1.0
2001-02-14,2.5,2.5,2.45,2.5,15100,2.11661853473007,2.11661853473007,2.07428616403547,2.11661853473007,17835.0512293961,0.0,1.0
2001-02-15,2.55,2.63,2.5,2.5,12300,2.15895090542468,2.22668269853604,2.11661853473007,2.11661853473007,14527.8894120245,0.0,1.0
2001-02-16,2.55,2.55,2.47,2.55,4500,2.15895090542468,2.15895090542468,2.09121911231331,2.15895090542468,5315.0814922041,0.0,1.0
2001-02-20,2.5,2.6,2.5,2.55,12200,2.11661853473007,2.20128327611928,2.11661853473007,2.15895090542468,14409.7764899756,0.0,1.0
2001-02-21,2.5,2.6,2.47,2.47,47400,2.11661853473007,2.20128327611928,2.09121911231331,2.09121911231331,55985.5250512167,0.0,1.0
2001-02-22,2.5,2.6,2.45,2.5,16900,2.11661853473007,2.20128327611928,2.07428616403547,2.11661853473007,19961.0838262777,0.0,1.0
2001-02-23,2.6,2.6,2.45,2.45,15000,2.20128327611928,2.20128327611928,2.07428616403547,2.07428616403547,17716.938307347,0.0,1.0
2001-02-26,2.6,2.68,2.6,2.6,56200,2.20128327611928,2.26901506923064,2.20128327611928,2.20128327611928,66379.4621915268,0.0,1.0
2001-02-27,2.59,2.65,2.55,2.6,45400,2.19281680198036,2.24361564681388,2.15895090542468,2.20128327611928,53623.2666102369,0.0,1.0
2001-02-28,2.6,2.7,2.59,2.59,74400,2.20128327611928,2.28594801750848,2.19281680198036,2.19281680198036,87876.0140044412,0.0,1.0
2001-03-01,2.62,2.75,2.62,2.7,43600,2.21821622439712,2.32828038820308,2.21821622439712,2.28594801750848,51497.2340133553,0.0,1.0
2001-03-02,2.58,2.67,2.52,2.67,53400,2.18435032784144,2.26054859509172,2.13355148300792,2.26054859509172,63072.3003741553,0.0,1.0
2001-03-05,2.52,2.66,2.51,2.66,9800,2.13355148300792,2.2520821209528,2.125085008869,2.2520821209528,11575.0663608,0.0,1.0
2001-03-06,2.52,2.6,2.27,2.6,35900,2.13355148300792,2.20128327611928,1.92188962953491,2.20128327611928,42402.5390155838,0.0,1.0
2001-03-07,2.65,2.65,2.5,2.5,5400,2.24361564681388,2.24361564681388,2.11661853473007,2.11661853473007,6378.09779064493,0.0,1.0
2001-03-08,3.25,3.25,2.65,2.65,231500,2.7516040951491,2.7516040951491,2.24361564681388,2.24361564681388,273431.414543389,0.0,1.0
2001-03-09,3.27,3.5,3.25,3.25,69900,2.76853704342694,2.96326594862211,2.7516040951491,2.7516040951491,82560.9325122371,0.0,1.0
2001-03-12,3.25,3.54,3.25,3.37,22600,2.7516040951491,2.99713184517779,2.7516040951491,2.85320178481614,26693.5203830695,0.0,1.0
2001-03-13,3.3,3.45,3.2,3.25,29200,2.7939364658437,2.9209335779275,2.7092717244545,2.7516040951491,34488.9732383022,0.0,1.0
2001-03-14,3.32,3.38,3.25,3.38,4800,2.81086941412154,2.86166825895506,2.7516040951491,2.86166825895506,5669.42025835105,0.0,1.0
2001-03-15,3.03,3.4,3.03,3.3,26600,2.56534166409285,2.8786012072329,2.56534166409285,2.7939364658437,31418.0372650287,0.0,1.0
2001-03-16,3.23,3.25,2.97,3.03,18900,2.73467114687126,2.7516040951491,2.51454281925933,2.56534166409285,22323.3422672572,0.0,1.0
2001-03-19,3.28,3.32,3.25,3.3,4700,2.77700351756586,2.81086941412154,2.7516040951491,2.7939364658437,5551.30733630206,0.0,1.0
2001-03-20,3.24,3.3,3.24,3.3,16300,2.74313762101018,2.7939364658437,2.74313762101018,2.7939364658437,19252.4062939838,0.0,1.0
2001-03-21,3.1,3.19,3.09,3.19,10700,2.62460698306529,2.70080525031558,2.61614050892637,2.70080525031558,12638.0826592409,0.0,1.0
2001-03-22,3.0,3.2,3.0,3.1,9500,2.53994224167609,2.7092717244545,2.53994224167609,2.62460698306529,11220.7275946531,0.0,1.0
2001-03-23,3.09,3.09,2.97,3.01,8500,2.61614050892637,2.61614050892637,2.51454281925933,2.54840871581501,10039.5983741633,0.0,1.0
2001-03-26,2.96,3.05,2.96,3.05,13300,2.50607634512041,2.58227461237069,2.50607634512041,2.58227461237069,15709.0186325144,0.0,1.0
2001-03-27,2.97,3.03,2.96,3.03,19800,2.51454281925933,2.56534166409285,2.50607634512041,2.56534166409285,23386.3585656981,0.0,1.0
2001-03-28,2.91,2.91,2.83,2.91,22500,2.46374397442581,2.46374397442581,2.39601218131445,2.46374397442581,26575.4074610205,0.0,1.0
2001-03-29,2.88,2.95,2.86,2.86,131500,2.43834455200905,2.49760987098149,2.42141160373121,2.42141160373121,155318.492494409,0.0,1.0
2001-03-30,3.0,3.14,2.95,2.96,188300,2.53994224167609,2.65847287962097,2.49760987098149,2.50607634512041,222406.63221823,0.0,1.0
2001-04-02,3.05,3.09,2.9,3.05,48800,2.58227461237069,2.61614050892637,2.45527750028689,2.58227461237069,57639.1059599024,0.0,1.0
2001-04-03,3.0,3.08,2.95,3.08,15900,2.53994224167609,2.60767403478745,2.49760987098149,2.60767403478745,18779.9546057879,0.0,1.0
2001-04-04,3.03,3.05,2.91,2.97,5500,2.56534166409285,2.58227461237069,2.46374397442581,2.51454281925933,6496.21071269391,0.0,1.0
2001-04-05,2.98,3.0,2.93,3.0,4200,2.52300929339825,2.53994224167609,2.48067692270365,2.53994224167609,4960.74272605717,0.0,1.0
2001-04-06,3.0,3.01,2.92,2.92,11000,2.53994224167609,2.54840871581501,2.47221044856473,2.47221044856473,12992.4214253878,0.0,1.0
2001-04-09,3.07,3.24,2.92,3.06,18600,2.59920756064853,2.74313762101018,2.47221044856473,2.59074108650961,21969.0035011103,0.0,1.0
2001-04-10,3.0,3.02,3.0,3.02,4700,2.53994224167609,2.55687518995393,2.53994224167609,2.55687518995393,5551.30733630207,0.0,1.0
2001-04-11,3.0,3.02,3.0,3.0,9300,2.53994224167609,2.55687518995393,2.53994224167609,2.53994224167609,10984.5017505552,0.0,1.0
2001-04-12,3.0,3.0,3.0,3.0,400,2.53994224167609,2.53994224167609,2.53994224167609,2.53994224167609,472.451688195921,0.0,1.0
2001-04-16,3.12,3.12,3.0,3.0,8200,2.64153993134313,2.64153993134313,2.53994224167609,2.53994224167609,9685.25960801639,0.0,1.0
2001-04-17,2.95,3.12,2.95,3.12,11600,2.49760987098149,2.64153993134313,2.49760987098149,2.64153993134313,13701.0989576817,0.0,1.0
2001-04-18,3.0,3.03,2.95,3.0,34000,2.53994224167609,2.56534166409285,2.49760987098149,2.53994224167609,40158.3934966533,0.0,1.0
2001-04-19,2.95,3.0,2.85,2.95,26200,2.49760987098149,2.53994224167609,2.41294512959229,2.49760987098149,30945.5855768328,0.0,1.0
2001-04-20,3.01,3.15,2.99,3.0,101000,2.54840871581501,2.66693935375989,2.53147576753717,2.53994224167609,119294.05126947,0.0,1.0
2001-04-23,2.94,3.12,2.94,3.05,40800,2.48914339684257,2.64153993134313,2.48914339684257,2.58227461237069,48190.0721959839,0.0,1.0
2001-04-24,2.98,2.99,2.94,2.94,9400,2.52300929339825,2.53147576753717,2.48914339684257,2.48914339684257,11102.6146726041,0.0,1.0
2001-04-25,2.99,3.05,2.96,3.03,62800,2.53147576753717,2.58227461237069,2.50607634512041,2.56534166409285,74174.9150467595,0.0,1.0
2001-04-26,3.0,3.09,2.99,3.03,104800,2.53994224167609,2.61614050892637,2.53147576753717,2.56534166409285,123782.342307331,0.0,1.0
2001-04-27,3.01,3.07,3.0,3.0,5000,2.54840871581501,2.59920756064853,2.53994224167609,2.53994224167609,5905.64610244901,0.0,1.0
2001-04-30,3.0,3.1,2.96,3.0,70900,2.53994224167609,2.62460698306529,2.50607634512041,2.53994224167609,83742.061732727,0.0,1.0
2001-05-01,3.3,3.3,3.0,3.0,139900,2.7939364658437,2.7939364658437,2.53994224167609,2.53994224167609,165239.977946523,0.0,1.0
2001-05-02,3.38,3.48,3.3,3.3,61900,2.86166825895506,2.94633300034426,2.7939364658437,2.7939364658437,73111.8987483188,0.0,1.0
2001-05-03,3.46,3.55,3.3,3.3,175100,2.92940005206642,3.00559831931671,2.7939364658437,2.7939364658437,206815.726507765,0.0,1.0
2001-05-04,3.6,3.6,3.49,3.49,74500,3.04793069001131,3.04793069001131,2.95479947448318,2.95479947448318,87994.1269264902,0.0,1.0
2001-05-07,3.5,3.6,3.38,3.55,12200,2.96326594862211,3.04793069001131,2.86166825895506,3.00559831931671,14409.7764899756,0.0,1.0
2001-05-08,3.7,3.7,3.4,3.45,8000,3.13259543140051,3.13259543140051,2.8786012072329,2.9209335779275,9449.03376391842,0.0,1.0
2001-05-09,3.71,3.8,3.65,3.7,44200,3.14106190553943,3.21726017278971,3.09026306070591,3.13259543140051,52205.9115456493,0.0,1.0
2001-05-10,4.32,4.48,3.7,3.7,223400,3.65751682801357,3.79298041423629,3.13259543140051,3.13259543140051,263864.267857422,0.0,1.0
2001-05-11,4.51,4.55,4.32,4.34,92400,3.81837983665306,3.85224573320874,3.65751682801357,3.67444977629141,109136.339973258,0.0,1.0
2001-05-14,4.63,4.69,4.5,4.51,99000,3.9199775263201,3.97077637115362,3.80991336251414,3.81837983665306,116931.79282849,0.0,1.0
2001-05-15,5.04,5.6,4.95,5.05,310900,4.26710296601583,4.74122551779537,4.19090469876555,4.27556944015475,367213.074650279,0.0,1.0
2001-05-16,5.1,5.39,4.75,5.06,116200,4.31790181084935,4.56342956087804,4.02157521598714,4.28403591429367,137247.215420915,0.0,1.0
2001-05-17,5.28,5.35,5.15,5.15,147200,4.47029834534992,4.52956366432236,4.36023418154395,4.36023418154395,173862.221256099,0.0,1.0
2001-05-18,5.7,5.74,5.24,5.24,112400,4.82589025918457,4.85975615574025,4.43643244879424,4.43643244879424,132758.924383054,0.0,1.0
2001-05-21,5.92,5.94,5.7,5.78,282000,5.01215269024082,5.02908563851866,4.82589025918457,4.89362205229593,333078.440178124,0.0,1.0
2001-05-22,5.55,6.0,5.55,5.94,169200,4.69889314710077,5.07988448335218,4.69889314710077,5.02908563851866,199847.064106874,0.0,1.0
2001-05-23,5.25,5.51,5.12,5.51,83100,4.44489892293316,4.66502725054509,4.33483475912719,4.66502725054509,98151.8382227025,0.0,1.0
2001-05-24,5.34,5.43,5.25,5.3,8700,4.52109719018344,4.59729545743372,4.44489892293316,4.48723129362776,10275.8242182613,0.0,1.0
2001-05-25,5.25,5.4,5.1,5.34,54000,4.44489892293316,4.57189603501696,4.31790181084935,4.52109719018344,63780.9779064493,0.0,1.0
2001-05-29,5.23,5.25,5.14,5.25,19200,4.42796597465532,4.44489892293316,4.35176770740503,4.44489892293316,22677.6810334042,0.0,1.0
2001-05-30,5.25,5.35,5.15,5.3,31600,4.44489892293316,4.52956366432236,4.36023418154395,4.48723129362776,37323.6833674777,0.0,1.0
2001-05-31,5.49,5.75,5.29,5.3,47800,4.64809430226724,4.86822262987917,4.47876481948884,4.48723129362776,56457.9767394126,0.0,1.0
2001-06-01,5.65,5.89,5.54,5.54,38700,4.78355788848997,4.98675326782406,4.69042667296185,4.69042667296185,45709.7008329553,0.0,1.0
2001-06-04,6.03,6.11,5.7,5.7,88500,5.10528390576894,5.1730156988803,4.82589025918457,4.82589025918457,104529.936013347,0.0,1.0
2001-06-05,5.82,6.09,5.5,6.09,67400,4.92748794885161,5.15608275060246,4.65656077640616,5.15608275060246,79608.1094610127,0.0,1.0
2001-06-06,5.75,5.85,5.7,5.75,18500,4.86822262987917,4.95288737126837,4.82589025918457,4.86822262987917,21850.8905790613,0.0,1.0
2001-06-07,5.5,5.75,5.4,5.72,45000,4.65656077640616,4.86822262987917,4.57189603501696,4.84282320746241,53150.8149220411,0.0,1.0
2001-06-08,5.0,5.5,4.85,5.5,92900,4.23323706946015,4.65656077640616,4.10623995737634,4.65656077640616,109726.904583503,0.0,1.0
2001-06-11,4.82,5.06,4.76,4.99,111700,4.08084053495958,4.28403591429367,4.03004169012606,4.22477059532123,131932.133928711,0.0,1.0
2001-06-12,5.35,5.45,4.91,4.91,19500,4.52956366432236,4.61422840571156,4.15703880220987,4.15703880220987,23032.0197995511,0.0,1.0
2001-06-13,5.35,5.5,5.1,5.4,13900,4.52956366432236,4.65656077640616,4.31790181084935,4.57189603501696,16417.6961648082,0.0,1.0
2001-06-14,5.3,5.3,5.0,5.27,62500,4.48723129362776,4.48723129362776,4.23323706946015,4.461831871211,73820.5762806126,0.0,1.0
2001-06-15,5.5,5.6,5.3,5.35,158100,4.65656077640616,4.74122551779537,4.48723129362776,4.52956366432236,186736.529759438,0.0,1.0
2001-06-18,5.42,5.6,5.35,5.57,66000,4.5888289832948,4.74122551779537,4.52956366432236,4.71582609537861,77954.528552327,0.0,1.0
2001-06-19,5.35,5.44,5.35,5.4,27000,4.52956366432236,4.60576193157264,4.52956366432236,4.57189603501696,31890.4889532246,0.0,1.0
2001-06-20,5.3,5.38,5.3,5.3,19300,4.48723129362776,4.55496308673912,4.48723129362776,4.48723129362776,22795.7939554532,0.0,1.0
2001-06-21,5.42,5.47,5.3,5.3,42600,4.5888289832948,4.6311613539894,4.48723129362776,4.48723129362776,50316.1047928656,0.0,1.0
2001-06-22,5.47,5.5,5.4,5.47,40800,4.6311613539894,4.65656077640616,4.57189603501696,4.6311613539894,48190.072195984,0.0,1.0
2001-06-25,5.42,5.5,5.42,5.5,12400,4.5888289832948,4.65656077640616,4.5888289832948,4.65656077640616,14646.0023340736,0.0,1.0
2001-06-26,5.55,5.58,5.4,5.4,16700,4.69889314710077,4.72429256951753,4.57189603501696,4.57189603501696,19724.8579821797,0.0,1.0
2001-06-27,5.58,5.59,5.52,5.52,8000,4.72429256951753,4.73275904365645,4.673493724684,4.673493724684,9449.03376391841,0.0,1.0
2001-06-28,5.5,5.58,5.45,5.53,49400,4.65656077640616,4.72429256951753,4.61422840571156,4.68196019882293,58347.7834921963,0.0,1.0
2001-06-29,5.69,5.69,5.5,5.55,46800,4.81742378504565,4.81742378504565,4.65656077640616,4.69889314710077,55276.8475189227,0.0,1.0
2001-07-02,5.77,5.82,5.5,5.71,30800,4.88515557815701,4.92748794885161,4.65656077640616,4.83435673332349,36378.7799910859,0.0,1.0
2001-07-03,5.78,5.79,5.78,5.79,6100,4.89362205229593,4.90208852643485,4.89362205229593,4.90208852643485,7204.8882449878,0.0,1.0
2001-07-05,5.6,5.78,5.6,5.78,7500,4.74122551779537,4.89362205229593,4.74122551779537,4.89362205229593,8858.46915367351,0.0,1.0
2001-07-06,5.6,5.69,5.55,5.6,8800,4.74122551779537,4.81742378504565,4.69889314710077,4.74122551779537,10393.9371403103,0.0,1.0
2001-07-09,5.79,5.79,5.5,5.55,30900,4.90208852643485,4.90208852643485,4.65656077640616,4.69889314710077,36496.8929131349,0.0,1.0
2001-07-10,5.79,5.79,5.6,5.72,34700,4.90208852643485,4.90208852643485,4.74122551779537,4.84282320746241,40985.1839509962,0.0,1.0
2001-07-11,5.9,5.9,5.75,5.77,18900,4.99521974196298,4.99521974196298,4.86822262987917,4.88515557815701,22323.3422672572,0.0,1.0
2001-07-12,5.75,5.99,5.65,5.9,29800,4.86822262987917,5.07141800921326,4.78355788848997,4.99521974196298,35197.6507705961,0.0,1.0
2001-07-13,5.65,5.8,5.65,5.8,10000,4.78355788848997,4.91055500057377,4.78355788848997,4.91055500057377,11811.292204898,0.0,1.0
2001-07-16,5.6,5.69,5.56,5.58,26700,4.74122551779537,4.81742378504565,4.70735962123969,4.72429256951753,31536.1501870777,0.0,1.0
2001-07-17,5.45,5.51,5.4,5.5,381800,4.61422840571156,4.66502725054509,4.57189603501696,4.65656077640616,450955.136383007,0.0,1.0
2001-07-18,5.15,5.45,5.01,5.45,158900,4.36023418154395,4.61422840571156,4.24170354359907,4.61422840571156,187681.43313583,0.0,1.0
2001-07-19,5.38,5.38,5.1,5.1,129200,4.55496308673912,4.55496308673912,4.31790181084935,4.31790181084935,152601.895287282,0.0,1.0
2001-07-20,5.3,5.37,5.21,5.3,44100,4.48723129362776,4.5464966126002,4.41103302637748,4.48723129362776,52087.7986236003,0.0,1.0
2001-07-23,5.45,5.5,5.35,5.35,126500,4.61422840571156,4.65656077640616,4.52956366432236,4.52956366432236,149412.84639196,0.0,1.0
2001-07-24,5.65,5.75,5.45,5.48,110700,4.78355788848997,4.86822262987917,4.61422840571156,4.63962782812832,130751.004708221,0.0,1.0
2001-07-25,5.65,5.68,5.5,5.62,13500,4.78355788848997,4.80895731090673,4.65656077640616,4.75815846607321,15945.2444766123,0.0,1.0
2001-07-26,5.82,5.86,5.6,5.6,47100,4.92748794885161,4.9613538454073,4.74122551779537,4.74122551779537,55631.1862850697,0.0,1.0
2001-07-27,5.82,5.95,5.8,5.9,39800,4.92748794885161,5.03755211265758,4.91055500057377,4.99521974196298,47008.9429754942,0.0,1.0
2001-07-30,6.95,6.95,6.0,6.0,659400,5.88419952654961,5.88419952654961,5.07988448335218,5.07988448335218,778836.607990975,0.0,1.0
2001-07-31,7.185,7.45,6.95,7.0,391100,6.08316166881423,6.30752323349562,5.88419952654961,5.92653189724421,461939.638133562,0.0,1.0
2001-08-01,7.45,7.63,7.2,7.21,250300,6.30752323349562,6.45991976799619,6.09586138002262,6.10432785416154,295636.643888598,0.0,1.0
2001-08-02,7.69,7.73,7.33,7.45,204600,6.51071861282971,6.54458450938539,6.20592554382858,6.30752323349562,241659.038512213,0.0,1.0
2001-08-03,7.91,8.0,7.2,7.7,177800,6.69698104388596,6.77317931113624,6.09586138002262,6.51918508696863,210004.775403087,0.0,1.0
2001-08-06,8.22,8.25,7.8,8.0,175900,6.95944174219249,6.98484116460925,6.60384982835783,6.77317931113624,207760.629884156,0.0,1.0
2001-08-07,8.24,8.25,7.86,8.25,106900,6.97637469047033,6.98484116460925,6.65464867319136,6.98484116460925,126262.71367036,0.0,1.0
2001-08-08,8.01,8.2,7.85,8.15,59200,6.78164578527516,6.94250879391465,6.64618219905244,6.90017642322004,69922.8498529963,0.0,1.0
2001-08-09,8.0,8.23,7.6,7.9,66700,6.77317931113624,6.96790821633141,6.43452034557943,6.68851456974704,78781.3190066698,0.0,1.0
2001-08-10,7.89,8.0,7.8,8.0,55200,6.68004809560812,6.77317931113624,6.60384982835783,6.77317931113624,65198.332971037,0.0,1.0
2001-08-13,8.1,8.24,7.88,7.95,195400,6.85784405252544,6.97637469047033,6.6715816214692,6.73084694044164,230792.649683707,0.0,1.0
2001-08-14,8.2,8.34,7.8,8.23,213600,6.94250879391465,7.06103943185953,6.60384982835783,6.96790821633141,252289.201496622,0.0,1.0
2001-08-15,8.5,8.5,8.02,8.2,276900,7.19650301808225,7.19650301808225,6.79011225941408,6.94250879391465,327054.681153626,0.0,1.0
2001-08-16,8.5,8.74,8.41,8.48,224700,7.19650301808225,7.39969839741634,7.12030475083197,7.17957006980441,265399.735844059,0.0,1.0
2001-08-17,8.07,8.47,7.85,8.47,75500,6.83244463010868,7.17110359566549,6.64618219905244,7.17110359566549,89175.2561469801,0.0,1.0
2001-08-20,7.69,7.85,7.45,7.75,96800,6.51071861282971,6.64618219905244,6.30752323349562,6.56151745766323,114333.308543413,0.0,1.0
2001-08-21,7.55,7.9,7.55,7.69,96200,6.39218797488483,6.68851456974704,6.39218797488483,6.51071861282971,113624.631011119,0.0,1.0
2001-08-22,7.6,7.7,7.51,7.51,49900,6.43452034557943,6.51918508696863,6.35832207832915,6.35832207832915,58938.3481024411,0.0,1.0
2001-08-23,8.14,8.24,7.6,7.6,64800,6.89170994908112,6.97637469047033,6.43452034557943,6.43452034557943,76537.1734877392,0.0,1.0
2001-08-24,7.9,8.13,7.65,8.13,36700,6.68851456974704,6.8832434749422,6.47685271627403,6.8832434749422,43347.4423919757,0.0,1.0
2001-08-27,7.96,8.05,7.91,8.05,47800,6.73931341458056,6.81551168183084,6.69698104388596,6.81551168183084,56457.9767394125,0.0,1.0
2001-08-28,7.88,8.0,7.65,7.96,79200,6.6715816214692,6.77317931113624,6.47685271627403,6.73931341458056,93545.4342627923,0.0,1.0
2001-08-29,7.72,7.8,7.58,7.78,18300,6.53611803524647,6.60384982835783,6.41758739730159,6.58691688007999,21614.6647349634,0.0,1.0
2001-08-30,7.53,7.67,7.36,7.67,75400,6.37525502660699,6.49378566455187,6.23132496624534,6.49378566455187,89057.143224931,0.0,1.0
2001-08-31,7.85,7.9,7.6,7.9,47600,6.64618219905244,6.68851456974704,6.43452034557943,6.68851456974704,56221.7508953145,0.0,1.0
2001-09-04,7.87,7.95,7.55,7.8,82400,6.66311514733028,6.73084694044164,6.39218797488483,6.60384982835783,97325.0477683596,0.0,1.0
2001-09-05,7.62,7.8,7.62,7.75,16600,6.45145329385727,6.60384982835783,6.45145329385727,6.56151745766323,19606.7450601307,0.0,1.0
2001-09-06,7.18,7.53,7.05,7.5,40100,6.07892843174478,6.37525502660699,5.96886426793881,6.34985560419022,47363.281741641,0.0,1.0
2001-09-07,6.76,7.17,6.75,7.01,87100,5.72333651791012,6.07046195760585,5.7148700437712,5.93499837138313,102876.355104662,0.0,1.0
2001-09-10,6.2,6.76,5.95,6.75,55300,5.24921396613059,5.72333651791012,5.03755211265758,5.7148700437712,65316.445893086,0.0,1.0
2001-09-17,6.15,6.24,5.9,6.0,73900,5.20688159543599,5.28307986268627,4.99521974196298,5.07988448335218,87285.4493941963,0.0,1.0
2001-09-18,6.1,6.18,6.0,6.0,29800,5.16454922474138,5.23228101785275,5.07988448335218,5.07988448335218,35197.6507705961,0.0,1.0
2001-09-19,5.8,6.1,5.8,6.1,63100,4.91055500057377,5.16454922474138,4.91055500057377,5.16454922474138,74529.2538129066,0.0,1.0
2001-09-20,5.26,5.7,5.25,5.7,48700,4.45336539707208,4.82589025918457,4.44489892293316,4.82589025918457,57520.9930378533,0.0,1.0
2001-09-21,5.11,5.2,4.9,5.2,70600,4.32636828498827,4.40256655223856,4.14857232807095,4.40256655223856,83387.7229665801,0.0,1.0
2001-09-24,5.82,6.05,5.55,6.05,62000,4.92748794885161,5.12221685404678,4.69889314710077,5.12221685404678,73230.0116703678,0.0,1.0
2001-09-25,5.75,6.19,5.75,5.92,41600,4.86822262987917,5.24074749199167,4.86822262987917,5.01215269024082,49134.9755723758,0.0,1.0
2001-09-26,5.73,5.9,5.5,5.9,34900,4.85128968160133,4.99521974196298,4.65656077640616,4.99521974196298,41221.4097950941,0.0,1.0
2001-09-27,5.7,5.75,5.54,5.63,24800,4.82589025918457,4.86822262987917,4.69042667296185,4.76662494021213,29292.0046681471,0.0,1.0
2001-09-28,6.6,6.6,5.6,5.6,92600,5.5878729316874,5.5878729316874,4.74122551779537,4.74122551779537,109372.565817356,0.0,1.0
2001-10-01,6.49,6.5,6.15,6.5,118400,5.49474171615927,5.50320819029819,5.20688159543599,5.50320819029819,139845.699705993,0.0,1.0
2001-10-02,6.48,6.49,6.4,6.4,15400,5.48627524202035,5.49474171615927,5.41854344890899,5.41854344890899,18189.389995543,0.0,1.0
2001-10-03,6.74,6.9,6.35,6.9,291000,5.70640356963228,5.84186715585501,5.37621107821439,5.84186715585501,343708.603162532,0.0,1.0
2001-10-04,6.4,6.78,6.4,6.78,24300,5.41854344890899,5.74026946618796,5.41854344890899,5.74026946618796,28701.4400579022,0.0,1.0
2001-10-05,6.48,6.6,6.35,6.6,47300,5.48627524202035,5.5878729316874,5.37621107821439,5.5878729316874,55867.4121291677,0.0,1.0
2001-10-08,5.95,6.38,5.95,6.38,13600,5.03755211265758,5.40161050063115,5.03755211265758,5.40161050063115,16063.3573986613,0.0,1.0
2001-10-09,6.0,6.2,6.0,6.2,16000,5.07988448335218,5.24921396613059,5.07988448335218,5.24921396613059,18898.0675278368,0.0,1.0
2001-10-10,6.17,6.19,6.0,6.0,25700,5.22381454371383,5.24074749199167,5.07988448335218,5.07988448335218,30355.0209665879,0.0,1.0
2001-10-11,6.5,6.54,6.16,6.16,25500,5.50320819029819,5.53707408685388,5.2153480695749,5.2153480695749,30118.79512249,0.0,1.0
2001-10-12,6.1,6.3,5.93,6.3,12800,5.16454922474138,5.33387870751979,5.02061916437974,5.33387870751979,15118.4540222695,0.0,1.0
2001-10-15,6.0,6.2,5.83,6.05,16300,5.07988448335218,5.24921396613059,4.93595442299053,5.12221685404678,19252.4062939838,0.0,1.0
2001-10-16,6.19,6.25,6.05,6.16,76200,5.24074749199167,5.29154633682519,5.12221685404678,5.2153480695749,90002.0466013228,0.0,1.0
2001-10-17,6.2,6.4,6.12,6.16,12600,5.24921396613059,5.41854344890899,5.18148217301922,5.2153480695749,14882.2281781715,0.0,1.0
2001-10-18,6.2,6.35,6.1,6.14,83800,5.24921396613059,5.37621107821439,5.16454922474138,5.19841512129706,98978.6286770453,0.0,1.0
2001-10-19,6.33,6.42,6.16,6.3,25200,5.35927812993655,5.43547639718683,5.2153480695749,5.33387870751979,29764.456356343,0.0,1.0
2001-10-22,6.17,6.25,6.15,6.23,11100,5.22381454371383,5.29154633682519,5.20688159543599,5.27461338854735,13110.5343474368,0.0,1.0
2001-10-23,6.19,6.2,6.12,6.2,16400,5.24074749199167,5.24921396613059,5.18148217301922,5.24921396613059,19370.5192160327,0.0,1.0
2001-10-24,5.98,6.2,5.97,6.2,43900,5.06295153507434,5.24921396613059,5.05448506093542,5.24921396613059,51851.5727795023,0.0,1.0
2001-10-25,5.95,6.0,5.82,5.88,8500,5.03755211265758,5.07988448335218,4.92748794885161,4.97828679368514,10039.5983741633,0.0,1.0
2001-10-26,6.04,6.05,5.9,5.91,215000,5.11375037990786,5.12221685404678,4.99521974196298,5.0036862161019,253942.782405307,0.0,1.0
2001-10-29,5.85,6.04,5.85,6.04,19600,4.95288737126837,5.11375037990786,4.95288737126837,5.11375037990786,23150.1327216001,0.0,1.0
2001-10-30,5.87,6.03,5.8,6.03,44900,4.96982031954622,5.10528390576894,4.91055500057377,5.10528390576894,53032.7019999921,0.0,1.0
2001-10-31,5.99,6.15,5.72,5.8,98200,5.07141800921326,5.20688159543599,4.84282320746241,4.91055500057377,115986.889452099,0.0,1.0
2001-11-01,6.35,6.4,5.86,6.04,80200,5.37621107821439,5.41854344890899,4.9613538454073,5.11375037990786,94726.5634832821,0.0,1.0
2001-11-02,6.5,6.5,5.9,6.35,60000,5.50320819029819,5.50320819029819,4.99521974196298,5.37621107821439,70867.7532293882,0.0,1.0
2001-11-05,6.4,6.5,6.31,6.48,88500,5.41854344890899,5.50320819029819,5.34234518165871,5.48627524202035,104529.936013347,0.0,1.0
2001-11-06,6.47,6.49,6.35,6.35,17700,5.47780876788143,5.49474171615927,5.37621107821439,5.37621107821439,20905.9872026695,0.0,1.0
2001-11-07,6.35,6.5,6.25,6.5,73800,5.37621107821439,5.50320819029819,5.29154633682519,5.50320819029819,87167.3364721474,0.0,1.0
2001-11-08,5.64,6.3,5.5,6.3,85700,4.77509141435105,5.33387870751979,4.65656077640616,5.33387870751979,101222.774195976,0.0,1.0
2001-11-09,5.61,5.61,5.46,5.54,251900,4.74969199193429,4.74969199193429,4.62269487985048,4.69042667296185,297526.450641381,0.0,1.0
2001-11-12,5.7,5.77,5.55,5.61,61500,4.82589025918457,4.88515557815701,4.69889314710077,4.74969199193429,72639.4470601228,0.0,1.0
2001-11-13,5.82,6.0,5.65,5.65,72100,4.92748794885161,5.07988448335218,4.78355788848997,4.78355788848997,85159.4167973148,0.0,1.0
2001-11-14,5.71,5.89,5.5,5.75,59800,4.83435673332349,4.98675326782406,4.65656077640616,4.86822262987917,70631.5273852902,0.0,1.0
2001-11-15,5.6,5.76,5.5,5.72,59900,4.74122551779537,4.87668910401809,4.65656077640616,4.84282320746241,70749.6403073391,0.0,1.0
2001-11-16,5.46,5.6,5.4,5.6,128600,4.62269487985048,4.74122551779537,4.57189603501696,4.74122551779537,151893.217754989,0.0,1.0
2001-11-19,5.12,5.37,5.08,5.37,92900,4.33483475912719,4.5464966126002,4.30096886257151,4.5464966126002,109726.904583503,0.0,1.0
2001-11-20,5.01,5.2,5.0,5.1,204400,4.24170354359907,4.40256655223856,4.23323706946015,4.31790181084935,241422.812668115,0.0,1.0
2001-11-21,5.05,5.12,5.0,5.12,46000,4.27556944015475,4.33483475912719,4.23323706946015,4.33483475912719,54331.9441425309,0.0,1.0
2001-11-23,5.04,5.09,5.01,5.09,15300,4.26710296601583,4.30943533671043,4.24170354359907,4.30943533671043,18071.277073494,0.0,1.0
2001-11-26,5.15,5.2,5.0,5.0,133100,4.36023418154395,4.40256655223856,4.23323706946015,4.23323706946015,157208.299247193,0.0,1.0
2001-11-27,5.06,5.13,4.85,5.13,103600,4.28403591429367,4.34330123326611,4.10623995737634,4.34330123326611,122364.987242743,0.0,1.0
2001-11-28,5.11,5.13,4.99,5.13,155200,4.32636828498827,4.34330123326611,4.22477059532123,4.34330123326611,183311.255020017,0.0,1.0
2001-11-29,4.78,5.09,4.65,5.07,142200,4.0469746384039,4.30943533671043,3.93691047459794,4.29250238843259,167956.57515365,0.0,1.0
2001-11-30,4.78,5.0,4.66,4.78,28900,4.0469746384039,4.23323706946015,3.94537694873686,4.0469746384039,34134.6344721553,0.0,1.0
2001-12-03,4.5,4.88,4.25,4.88,856900,3.80991336251414,4.13163937979311,3.59825150904113,4.13163937979311,1012109.62903771,0.0,1.0
2001-12-04,5.05,5.05,4.55,4.55,253500,4.27556944015475,4.27556944015475,3.85224573320874,3.85224573320874,299416.257394165,0.0,1.0
2001-12-05,5.05,5.23,4.91,5.05,89000,4.27556944015475,4.42796597465532,4.15703880220987,4.27556944015475,105120.500623592,0.0,1.0
2001-12-06,5.14,5.21,5.05,5.21,76300,4.35176770740503,4.41103302637748,4.27556944015475,4.41103302637748,90120.1595233719,0.0,1.0
2001-12-07,5.11,5.2,5.1,5.2,40600,4.32636828498827,4.40256655223856,4.31790181084935,4.40256655223856,47953.846351886,0.0,1.0
2001-12-10,5.1,5.13,5.1,5.13,6200,4.31790181084935,4.34330123326611,4.31790181084935,4.34330123326611,7323.00116703678,0.0,1.0
2001-12-11,5.18,5.21,5.1,5.1,40100,4.38563360396071,4.41103302637748,4.31790181084935,4.31790181084935,47363.2817416411,0.0,1.0
2001-12-12,5.1,5.2,5.1,5.18,7600,4.31790181084935,4.40256655223856,4.31790181084935,4.38563360396071,8976.5820757225,0.0,1.0
2001-12-13,5.03,5.05,4.96,5.05,3100,4.25863649187691,4.27556944015475,4.19937117290447,4.27556944015475,3661.50058351839,0.0,1.0
2001-12-14,4.91,5.1,4.9,5.1,36400,4.15703880220987,4.31790181084935,4.14857232807095,4.31790181084935,42993.1036258288,0.0,1.0
2001-12-17,4.78,4.91,4.75,4.91,61900,4.0469746384039,4.15703880220987,4.02157521598714,4.15703880220987,73111.8987483188,0.0,1.0
2001-12-18,4.77,4.95,4.68,4.68,37700,4.03850816426498,4.19090469876555,3.9623098970147,3.9623098970147,44528.5716124656,0.0,1.0
2001-12-19,4.85,4.9,4.74,4.77,28100,4.10623995737634,4.14857232807095,4.01310874184822,4.03850816426498,33189.7310957635,0.0,1.0
2001-12-20,4.75,4.8,4.68,4.75,34600,4.02157521598714,4.06390758668174,3.9623098970147,4.02157521598714,40867.0710289472,0.0,1.0
2001-12-21,5.02,5.05,4.85,4.85,12700,4.25017001773799,4.27556944015475,4.10623995737634,4.10623995737634,15000.3411002205,0.0,1.0
2001-12-24,5.01,5.05,5.01,5.02,5800,4.24170354359907,4.27556944015475,4.24170354359907,4.25017001773799,6850.54947884085,0.0,1.0
2001-12-26,4.96,5.07,4.95,5.02,31500,4.19937117290447,4.29250238843259,4.19090469876555,4.25017001773799,37205.5704454287,0.0,1.0
2001-12-27,5.04,5.1,4.95,4.96,45500,4.26710296601583,4.31790181084935,4.19090469876555,4.19937117290447,53741.379532286,0.0,1.0
2001-12-28,5.05,5.13,5.03,5.03,59900,4.27556944015475,4.34330123326611,4.25863649187691,4.25863649187691,70749.6403073392,0.0,1.0
2001-12-31,5.27,5.27,5.06,5.06,60500,4.461831871211,4.461831871211,4.28403591429367,4.28403591429367,71458.317839633,0.0,1.0
2002-01-02,5.24,5.52,5.2,5.2,29400,4.43643244879424,4.673493724684,4.40256655223856,4.40256655223856,34725.1990824002,0.0,1.0
2002-01-03,5.48,5.54,5.27,5.54,62300,4.63962782812832,4.69042667296185,4.461831871211,4.69042667296185,73584.3504365147,0.0,1.0
2002-01-04,5.49,5.49,5.4,5.49,7500,4.64809430226724,4.64809430226724,4.57189603501696,4.64809430226724,8858.46915367352,0.0,1.0
2002-01-07,5.41,5.43,5.35,5.41,34000,4.58036250915588,4.59729545743372,4.52956366432236,4.58036250915588,40158.3934966533,0.0,1.0
2002-01-08,5.45,5.45,5.35,5.4,18600,4.61422840571156,4.61422840571156,4.52956366432236,4.57189603501696,21969.0035011103,0.0,1.0
2002-01-09,5.24,5.53,5.24,5.53,42100,4.43643244879424,4.68196019882293,4.43643244879424,4.68196019882293,49725.5401826206,0.0,1.0
2002-01-10,5.3,5.35,5.05,5.25,33100,4.48723129362776,4.52956366432236,4.27556944015475,4.44489892293316,39095.3771982124,0.0,1.0
2002-01-11,5.3,5.4,5.2,5.35,29600,4.48723129362776,4.57189603501696,4.40256655223856,4.52956366432236,34961.4249264981,0.0,1.0
2002-01-14,5.23,5.3,5.23,5.28,30600,4.42796597465532,4.48723129362776,4.42796597465532,4.47029834534992,36142.5541469879,0.0,1.0
2002-01-15,5.28,5.28,5.1,5.13,30600,4.47029834534992,4.47029834534992,4.31790181084935,4.34330123326611,36142.5541469879,0.0,1.0
2002-01-16,5.01,5.2,4.9,5.2,20200,4.24170354359907,4.40256655223856,4.14857232807095,4.40256655223856,23858.810253894,0.0,1.0
2002-01-17,5.09,5.25,5.0,5.0,8100,4.30943533671043,4.44489892293316,4.23323706946015,4.23323706946015,9567.1466859674,0.0,1.0
2002-01-18,5.05,5.1,5.05,5.1,5300,4.27556944015475,4.31790181084935,4.27556944015475,4.31790181084935,6259.98486859595,0.0,1.0
2002-01-22,5.05,5.15,5.0,5.05,23600,4.27556944015475,4.36023418154395,4.23323706946015,4.27556944015475,27874.6496035593,0.0,1.0
2002-01-23,5.09,5.09,5.0,5.09,4100,4.30943533671043,4.30943533671043,4.23323706946015,4.30943533671043,4842.62980400819,0.0,1.0
2002-01-24,5.14,5.14,5.05,5.05,2500,4.35176770740503,4.35176770740503,4.27556944015475,4.27556944015475,2952.82305122451,0.0,1.0
2002-01-25,5.06,5.15,5.05,5.1,13200,4.28403591429367,4.36023418154395,4.27556944015475,4.31790181084935,15590.9057104654,0.0,1.0
2002-01-28,4.9,5.18,4.9,5.18,49700,4.14857232807095,4.38563360396071,4.14857232807095,4.38563360396071,58702.1222583431,0.0,1.0
2002-01-29,4.9,5.0,4.9,5.0,7700,4.14857232807095,4.23323706946015,4.14857232807095,4.23323706946015,9094.69499777147,0.0,1.0
2002-01-30,4.8,5.07,4.7,5.07,43300,4.06390758668174,4.29250238843259,3.97924284529254,4.29250238843259,51142.8952472085,0.0,1.0
2002-01-31,4.95,5.0,4.9,4.95,33600,4.19090469876555,4.23323706946015,4.14857232807095,4.19090469876555,39685.9418084573,0.0,1.0
2002-02-01,5.19,5.19,4.99,5.19,15800,4.39410007809964,4.39410007809964,4.22477059532123,4.39410007809964,18661.8416837389,0.0,1.0
2002-02-04,5.4,5.48,5.25,5.25,58200,4.57189603501696,4.63962782812832,4.44489892293316,4.44489892293316,68741.7206325065,0.0,1.0
2002-02-05,5.42,5.49,5.4,5.48,36300,4.5888289832948,4.64809430226724,4.57189603501696,4.63962782812832,42874.9907037798,0.0,1.0
2002-02-06,4.9,5.4,4.75,5.32,35600,4.14857232807095,4.57189603501696,4.02157521598714,4.5041642419056,42048.2002494369,0.0,1.0
2002-02-07,5.03,5.03,4.86,4.9,46900,4.25863649187691,4.25863649187691,4.11470643151527,4.14857232807095,55394.9604409717,0.0,1.0
2002-02-08,4.95,5.1,4.87,4.95,12100,4.19090469876555,4.31790181084935,4.12317290565419,4.19090469876555,14291.6635679266,0.0,1.0
2002-02-11,4.77,4.89,4.75,4.89,36100,4.03850816426498,4.14010585393203,4.02157521598714,4.14010585393203,42638.7648596819,0.0,1.0
2002-02-12,4.84,4.85,4.83,4.85,10800,4.09777348323743,4.10623995737634,4.0893070090985,4.10623995737634,12756.1955812898,0.0,1.0
2002-02-13,4.95,5.0,4.9,4.94,15100,4.19090469876555,4.23323706946015,4.14857232807095,4.18243822462663,17835.051229396,0.0,1.0
2002-02-14,4.99,4.99,4.94,4.95,3700,4.22477059532123,4.22477059532123,4.18243822462663,4.19090469876555,4370.17811581227,0.0,1.0
2002-02-15,4.98,4.98,4.64,4.98,11700,4.21630412118231,4.21630412118231,3.92844400045902,4.21630412118231,13819.2118797307,0.0,1.0
2002-02-19,4.8,5.05,4.75,4.88,23500,4.06390758668174,4.27556944015475,4.02157521598714,4.13163937979311,27756.5366815104,0.0,1.0
2002-02-20,5.08,5.09,4.7,5.09,40600,4.30096886257151,4.30943533671043,3.97924284529254,4.30943533671043,47953.846351886,0.0,1.0
2002-02-21,5.35,5.5,5.01,5.5,129800,4.52956366432236,4.65656077640616,4.24170354359907,4.65656077640616,153310.572819576,0.0,1.0
2002-02-22,5.2,5.32,4.96,5.32,36200,4.40256655223856,4.5041642419056,4.19937117290447,4.5041642419056,42756.8777817308,0.0,1.0
2002-02-25,5.25,5.25,5.07,5.25,40700,4.44489892293316,4.44489892293316,4.29250238843259,4.44489892293316,48071.9592739349,0.0,1.0
2002-02-26,5.11,5.2,5.05,5.2,29000,4.32636828498827,4.40256655223856,4.27556944015475,4.40256655223856,34252.7473942043,0.0,1.0
2002-02-27,4.97,5.11,4.97,5.11,17800,4.20783764704339,4.32636828498827,4.20783764704339,4.32636828498827,21024.1001247185,0.0,1.0
2002-02-28,4.85,5.0,4.81,5.0,24900,4.10623995737634,4.23323706946015,4.07237406082066,4.23323706946015,29410.1175901961,0.0,1.0
2002-03-01,4.79,4.87,4.65,4.87,27600,4.05544111254282,4.12317290565419,3.93691047459794,4.12317290565419,32599.1664855186,0.0,1.0
2002-03-04,4.74,4.81,4.7,4.71,93600,4.01310874184822,4.07237406082066,3.97924284529254,3.98770931943146,110553.695037846,0.0,1.0
2002-03-05,4.83,4.84,4.7,4.7,7000,4.0893070090985,4.09777348323743,3.97924284529254,3.97924284529254,8267.90454342862,0.0,1.0
2002-03-06,5.01,5.08,4.8,4.85,19100,4.24170354359907,4.30096886257151,4.06390758668174,4.10623995737634,22559.5681113552,0.0,1.0
2002-03-07,5.04,5.09,4.95,5.06,59200,4.26710296601583,4.30943533671043,4.19090469876555,4.28403591429367,69922.8498529963,0.0,1.0
2002-03-08,5.13,5.16,5.0,5.0,63700,4.34330123326611,4.36870065568287,4.23323706946015,4.23323706946015,75237.9313452004,0.0,1.0
2002-03-11,5.14,5.15,5.08,5.13,11400,4.35176770740503,4.36023418154395,4.30096886257151,4.34330123326611,13464.8731135838,0.0,1.0
2002-03-12,5.11,5.2,5.06,5.2,25200,4.32636828498827,4.40256655223856,4.28403591429367,4.40256655223856,29764.456356343,0.0,1.0
2002-03-13,5.11,5.11,5.11,5.11,21000,4.32636828498827,4.32636828498827,4.32636828498827,4.32636828498827,24803.7136302859,0.0,1.0
2002-03-14,5.05,5.08,5.05,5.08,3400,4.27556944015475,4.30096886257151,4.27556944015475,4.30096886257151,4015.83934966533,0.0,1.0
2002-03-15,5.07,5.07,4.97,5.03,19900,4.29250238843259,4.29250238843259,4.20783764704339,4.25863649187691,23504.4714877471,0.0,1.0
2002-03-18,5.05,5.14,5.0,5.0,46700,4.27556944015475,4.35176770740503,4.23323706946015,4.23323706946015,55158.7345968738,0.0,1.0
2002-03-19,5.01,5.05,4.97,5.0,242100,4.24170354359907,4.27556944015475,4.20783764704339,4.23323706946015,285951.384280581,0.0,1.0
2002-03-20,5.0,5.09,4.9,5.09,69700,4.23323706946015,4.30943533671043,4.14857232807095,4.30943533671043,82324.7066681392,0.0,1.0
2002-03-21,5.05,5.05,5.0,5.05,23700,4.27556944015475,4.27556944015475,4.23323706946015,4.27556944015475,27992.7625256083,0.0,1.0
2002-03-22,4.99,5.04,4.98,5.0,67600,4.22477059532123,4.26710296601583,4.21630412118231,4.23323706946015,79844.3353051106,0.0,1.0
2002-03-25,4.95,5.0,4.85,4.9,3700,4.19090469876555,4.23323706946015,4.10623995737634,4.14857232807095,4370.17811581226,0.0,1.0
2002-03-26,5.01,5.01,4.95,4.95,112800,4.24170354359907,4.24170354359907,4.19090469876555,4.19090469876555,133231.37607125,0.0,1.0
2002-03-27,5.04,5.04,4.95,5.04,43800,4.26710296601583,4.26710296601583,4.19090469876555,4.26710296601583,51733.4598574533,0.0,1.0
2002-03-28,5.05,5.05,4.9,5.0,28900,4.27556944015475,4.27556944015475,4.14857232807095,4.23323706946015,34134.6344721553,0.0,1.0
2002-04-01,5.1,5.1,4.76,5.1,48800,4.31790181084935,4.31790181084935,4.03004169012606,4.31790181084935,57639.1059599024,0.0,1.0
2002-04-02,4.96,5.025,4.96,5.0,29900,4.19937117290447,4.25440325480745,4.19937117290447,4.23323706946015,35315.7636926451,0.0,1.0
2002-04-03,4.87,4.99,4.85,4.99,7300,4.12317290565419,4.22477059532123,4.10623995737634,4.22477059532123,8622.24330957555,0.0,1.0
2002-04-04,4.9,4.99,4.67,4.97,34200,4.14857232807095,4.22477059532123,3.95384342287578,4.20783764704339,40394.6193407512,0.0,1.0
2002-04-05,4.74,4.85,4.65,4.85,20900,4.01310874184822,4.10623995737634,3.93691047459794,4.10623995737634,24685.6007082369,0.0,1.0
2002-04-08,4.82,4.85,4.75,4.8,39100,4.08084053495958,4.10623995737634,4.02157521598714,4.06390758668174,46182.1525211513,0.0,1.0
2002-04-09,4.6,4.82,4.56,4.82,34800,3.89457810390334,4.08084053495958,3.86071220734766,4.08084053495958,41103.2968730451,0.0,1.0
2002-04-10,4.56,4.6,4.5,4.51,57200,3.86071220734766,3.89457810390334,3.80991336251414,3.81837983665306,67560.5914120166,0.0,1.0
2002-04-11,4.58,4.68,4.45,4.6,29700,3.8776451556255,3.9623098970147,3.76758099181953,3.89457810390334,35079.5378485471,0.0,1.0
2002-04-12,4.56,4.56,4.55,4.55,800,3.86071220734766,3.86071220734766,3.85224573320874,3.85224573320874,944.903376391841,0.0,1.0
2002-04-15,4.71,4.82,4.45,4.47,10300,3.98770931943146,4.08084053495958,3.76758099181953,3.78451394009737,12165.630971045,0.0,1.0
2002-04-16,4.79,4.82,4.78,4.78,8600,4.05544111254282,4.08084053495958,4.0469746384039,4.0469746384039,10157.7112962123,0.0,1.0
2002-04-17,4.93,4.95,4.83,4.84,15100,4.17397175048771,4.19090469876555,4.0893070090985,4.09777348323743,17835.051229396,0.0,1.0
2002-04-18,4.91,4.93,4.87,4.93,15400,4.15703880220987,4.17397175048771,4.12317290565419,4.17397175048771,18189.3899955429,0.0,1.0
2002-04-19,4.85,4.96,4.85,4.95,11700,4.10623995737634,4.19937117290447,4.10623995737634,4.19090469876555,13819.2118797307,0.0,1.0
2002-04-22,4.8,4.9,4.75,4.85,10100,4.06390758668174,4.14857232807095,4.02157521598714,4.10623995737634,11929.405126947,0.0,1.0
2002-04-23,4.7,4.9,4.7,4.9,11000,3.97924284529254,4.14857232807095,3.97924284529254,4.14857232807095,12992.4214253878,0.0,1.0
2002-04-24,4.75,4.85,4.7,4.85,9100,4.02157521598714,4.10623995737634,3.97924284529254,4.10623995737634,10748.2759064572,0.0,1.0
2002-04-25,4.53,4.75,4.48,4.65,38000,3.8353127849309,4.02157521598714,3.79298041423629,3.93691047459794,44882.9103786124,0.0,1.0
2002-04-26,4.65,4.65,4.63,4.63,11500,3.93691047459794,3.93691047459794,3.9199775263201,3.9199775263201,13582.9860356327,0.0,1.0
2002-04-29,4.54,4.66,4.53,4.65,25500,3.84377925906982,3.94537694873686,3.8353127849309,3.93691047459794,30118.7951224899,0.0,1.0
2002-04-30,4.46,4.47,4.44,4.44,14900,3.77604746595845,3.78451394009737,3.75911451768061,3.75911451768061,17598.8253852981,0.0,1.0
2002-05-01,4.5,4.55,4.05,4.36,46200,3.80991336251414,3.85224573320874,3.42892202626272,3.69138272456925,54568.1699866288,0.0,1.0
2002-05-02,4.45,4.6,4.45,4.5,22500,3.76758099181953,3.89457810390334,3.76758099181953,3.80991336251414,26575.4074610206,0.0,1.0
2002-05-03,4.85,4.85,4.45,4.46,11400,4.10623995737634,4.10623995737634,3.76758099181953,3.77604746595845,13464.8731135838,0.0,1.0
2002-05-06,4.5,4.75,4.35,4.75,173000,3.80991336251414,4.02157521598714,3.68291625043033,4.02157521598714,204335.355144735,0.0,1.0
2002-05-07,4.5,4.55,4.45,4.51,74600,3.80991336251414,3.85224573320874,3.76758099181953,3.81837983665306,88112.2398485391,0.0,1.0
2002-05-08,4.09,4.6,3.85,4.6,273100,3.4627879228184,3.89457810390334,3.25959254348432,3.89457810390334,322566.390115765,0.0,1.0
2002-05-09,4.3,4.65,4.1,4.1,296500,3.64058387973573,3.93691047459794,3.47125439695732,3.47125439695732,350204.813875226,0.0,1.0
2002-05-10,4.27,4.31,4.21,4.25,2300,3.61518445731897,3.64905035387465,3.56438561248545,3.59825150904113,2716.59720712654,0.0,1.0
2002-05-13,4.2,4.35,4.15,4.17,17900,3.55591913834653,3.68291625043033,3.51358676765192,3.53051971592976,21142.2130467674,0.0,1.0
2002-05-14,4.25,4.33,4.25,4.27,14700,3.59825150904113,3.66598330215249,3.59825150904113,3.61518445731897,17362.5995412001,0.0,1.0
2002-05-15,4.21,4.4,4.21,4.3,6000,3.56438561248545,3.72524862112493,3.56438561248545,3.64058387973573,7086.7753229388,0.0,1.0
2002-05-16,4.3,4.35,4.22,4.22,7400,3.64058387973573,3.68291625043033,3.57285208662437,3.57285208662437,8740.35623162453,0.0,1.0
2002-05-17,4.5,4.6,4.2,4.2,28600,3.80991336251414,3.89457810390334,3.55591913834653,3.55591913834653,33780.2957060083,0.0,1.0
2002-05-20,4.29,4.5,4.29,4.5,1900,3.63211740559681,3.80991336251414,3.63211740559681,3.80991336251414,2244.14551893062,0.0,1.0
2002-05-21,4.5,4.51,4.4,4.4,53600,3.80991336251414,3.81837983665306,3.72524862112493,3.72524862112493,63308.5262182533,0.0,1.0
2002-05-22,4.43,4.43,4.4,4.4,5700,3.75064804354169,3.75064804354169,3.72524862112493,3.72524862112493,6732.43655679188,0.0,1.0
2002-05-23,4.52,4.52,4.3,4.3,10500,3.82684631079198,3.82684631079198,3.64058387973573,3.64058387973573,12401.8568151429,0.0,1.0
2002-05-24,4.39,4.55,4.35,4.42,3100,3.71678214698601,3.85224573320874,3.68291625043033,3.74218156940277,3661.50058351839,0.0,1.0
2002-05-28,4.39,4.39,4.39,4.39,0,3.71678214698601,3.71678214698601,3.71678214698601,3.71678214698601,0,0.0,1.0
2002-05-29,4.01,4.4,3.96,4.3,40900,3.39505612970704,3.72524862112493,3.35272375901244,3.64058387973573,48308.1851180329,0.0,1.0
2002-05-30,4.22,4.24,4.05,4.05,3100,3.57285208662437,3.58978503490221,3.42892202626272,3.42892202626272,3661.50058351838,0.0,1.0
2002-05-31,4.33,4.35,4.2,4.2,16700,3.66598330215249,3.68291625043033,3.55591913834653,3.55591913834653,19724.8579821797,0.0,1.0
2002-06-03,4.23,4.33,3.9,4.3,39200,3.58131856076329,3.66598330215249,3.30192491417892,3.64058387973573,46300.2654432002,0.0,1.0
2002-06-04,4.3,4.39,4.3,4.33,2700,3.64058387973573,3.71678214698601,3.64058387973573,3.66598330215249,3189.04889532246,0.0,1.0
2002-06-05,4.22,4.31,4.2,4.31,9700,3.57285208662437,3.64905035387465,3.55591913834653,3.64905035387465,11456.9534387511,0.0,1.0
2002-06-06,4.2,4.2,4.2,4.2,8600,3.55591913834653,3.55591913834653,3.55591913834653,3.55591913834653,10157.7112962123,0.0,1.0
2002-06-07,4.21,4.21,4.11,4.16,12200,3.56438561248545,3.56438561248545,3.47972087109624,3.52205324179084,14409.7764899756,0.0,1.0
2002-06-10,4.35,4.35,4.18,4.18,2200,3.68291625043033,3.68291625043033,3.53898619006869,3.53898619006869,2598.48428507756,0.0,1.0
2002-06-11,4.11,4.25,4.02,4.25,17700,3.47972087109624,3.59825150904113,3.40352260384596,3.59825150904113,20905.9872026695,0.0,1.0
2002-06-12,4.12,4.15,4.11,4.12,3600,3.48818734523516,3.51358676765192,3.47972087109624,3.48818734523516,4252.06519376329,0.0,1.0
2002-06-13,4.08,4.13,4.07,4.1,11200,3.45432144867948,3.49665381937408,3.44585497454056,3.47125439695732,13228.6472694858,0.0,1.0
2002-06-14,4.1,4.1,4.08,4.08,5400,3.47125439695732,3.47125439695732,3.45432144867948,3.45432144867948,6378.09779064493,0.0,1.0
2002-06-17,4.28,4.3,4.07,4.11,28300,3.62365093145789,3.64058387973573,3.44585497454056,3.47972087109624,33425.9569398614,0.0,1.0
2002-06-18,4.3,4.3,4.26,4.26,9800,3.64058387973573,3.64058387973573,3.60671798318005,3.60671798318005,11575.0663608001,0.0,1.0
2002-06-19,4.26,4.35,4.12,4.35,12100,3.60671798318005,3.68291625043033,3.48818734523516,3.68291625043033,14291.6635679266,0.0,1.0
2002-06-20,4.24,4.26,4.22,4.25,8000,3.58978503490221,3.60671798318005,3.57285208662437,3.59825150904113,9449.03376391841,0.0,1.0
2002-06-21,4.44,4.44,4.24,4.24,24000,3.75911451768061,3.75911451768061,3.58978503490221,3.58978503490221,28347.1012917553,0.0,1.0
2002-06-24,4.24,4.36,4.15,4.36,9800,3.58978503490221,3.69138272456925,3.51358676765192,3.69138272456925,11575.0663608,0.0,1.0
2002-06-25,4.15,4.19,4.04,4.19,31300,3.51358676765192,3.54745266420761,3.4204555521238,3.54745266420761,36969.3446013308,0.0,1.0
2002-06-26,4.15,4.16,4.07,4.07,10900,3.51358676765192,3.52205324179084,3.44585497454056,3.44585497454056,12874.3085033389,0.0,1.0
2002-06-27,4.37,4.45,4.16,4.19,9400,3.69984919870817,3.76758099181953,3.52205324179084,3.54745266420761,11102.6146726041,0.0,1.0
2002-06-28,4.3,4.33,4.16,4.33,18700,3.64058387973573,3.66598330215249,3.52205324179084,3.66598330215249,22087.1164231593,0.0,1.0
2002-07-01,4.25,4.35,4.2,4.35,13100,3.59825150904113,3.68291625043033,3.55591913834653,3.68291625043033,15472.7927884164,0.0,1.0
2002-07-02,4.3,4.5,4.3,4.5,12800,3.64058387973573,3.80991336251414,3.64058387973573,3.80991336251414,15118.4540222695,0.0,1.0
2002-07-03,4.29,4.38,4.21,4.38,10200,3.63211740559681,3.70831567284709,3.56438561248545,3.70831567284709,12047.518048996,0.0,1.0
2002-07-05,4.16,4.16,4.16,4.16,200,3.52205324179084,3.52205324179084,3.52205324179084,3.52205324179084,236.225844097961,0.0,1.0
2002-07-08,4.2,4.21,4.17,4.19,7200,3.55591913834653,3.56438561248545,3.53051971592976,3.54745266420761,8504.13038752656,0.0,1.0
2002-07-09,4.3,4.3,4.16,4.16,12700,3.64058387973573,3.64058387973573,3.52205324179084,3.52205324179084,15000.3411002205,0.0,1.0
2002-07-10,4.25,4.3,4.19,4.3,24500,3.59825150904113,3.64058387973573,3.54745266420761,3.64058387973573,28937.6659020001,0.0,1.0
2002-07-11,4.27,4.27,4.18,4.24,10800,3.61518445731897,3.61518445731897,3.53898619006869,3.58978503490221,12756.1955812899,0.0,1.0
2002-07-12,4.28,4.3,4.25,4.29,16200,3.62365093145789,3.64058387973573,3.59825150904113,3.63211740559681,19134.2933719348,0.0,1.0
2002-07-15,4.25,4.3,4.25,4.3,9900,3.59825150904113,3.64058387973573,3.59825150904113,3.64058387973573,11693.179282849,0.0,1.0
2002-07-16,4.0,4.16,4.0,4.15,40500,3.38658965556812,3.52205324179084,3.38658965556812,3.51358676765192,47835.733429837,0.0,1.0
2002-07-17,3.85,4.0,3.65,4.0,208200,3.25959254348432,3.38658965556812,3.09026306070591,3.38658965556812,245911.103705976,0.0,1.0
2002-07-18,3.7,3.85,3.66,3.84,137300,3.13259543140051,3.25959254348432,3.09872953484483,3.25112606934539,162169.04197325,0.0,1.0
2002-07-19,3.66,3.9,3.65,3.74,7600,3.09872953484483,3.30192491417892,3.09026306070591,3.16646132795619,8976.58207572249,0.0,1.0
2002-07-22,3.45,3.66,3.42,3.66,78700,2.9209335779275,3.09872953484483,2.89553415551074,3.09872953484483,92954.8696525475,0.0,1.0
2002-07-23,3.3,3.48,3.25,3.48,102600,2.7939364658437,2.94633300034426,2.7516040951491,2.94633300034426,121183.858022254,0.0,1.0
2002-07-24,3.0,3.3,2.9,3.29,110300,2.53994224167609,2.7939364658437,2.45527750028689,2.78546999170478,130278.553020025,0.0,1.0
2002-07-25,3.05,3.05,2.97,3.0,55100,2.58227461237069,2.58227461237069,2.51454281925933,2.53994224167609,65080.2200489881,0.0,1.0
2002-07-26,3.11,3.11,3.05,3.05,58300,2.63307345720421,2.63307345720421,2.58227461237069,2.58227461237069,68859.8335545555,0.0,1.0
2002-07-29,3.1,3.15,3.09,3.15,205300,2.62460698306529,2.66693935375989,2.61614050892637,2.66693935375989,242485.828966557,0.0,1.0
2002-07-30,3.09,3.14,3.06,3.11,162700,2.61614050892637,2.65847287962097,2.59074108650961,2.63307345720421,192169.724173691,0.0,1.0
2002-07-31,3.1,3.15,3.08,3.09,155600,2.62460698306529,2.66693935375989,2.60767403478745,2.61614050892637,183783.706708213,0.0,1.0
2002-08-01,3.18,3.18,3.06,3.12,39000,2.69233877617666,2.69233877617666,2.59074108650961,2.64153993134313,46064.0395991022,0.0,1.0
2002-08-02,3.16,3.3,3.16,3.2,41200,2.67540582789881,2.7939364658437,2.67540582789881,2.7092717244545,48662.5238841799,0.0,1.0
2002-08-05,3.05,3.28,3.05,3.25,24200,2.58227461237069,2.77700351756586,2.58227461237069,2.7516040951491,28583.3271358532,0.0,1.0
2002-08-06,3.03,3.08,3.02,3.08,26400,2.56534166409285,2.60767403478745,2.55687518995393,2.60767403478745,31181.8114209308,0.0,1.0
2002-08-07,3.1,3.3,3.08,3.08,18800,2.62460698306529,2.7939364658437,2.60767403478745,2.60767403478745,22205.2293452083,0.0,1.0
2002-08-08,3.1,3.1,3.08,3.1,8600,2.62460698306529,2.62460698306529,2.60767403478745,2.62460698306529,10157.7112962123,0.0,1.0
2002-08-09,3.07,3.15,3.06,3.15,21200,2.59920756064853,2.66693935375989,2.59074108650961,2.66693935375989,25039.9394743838,0.0,1.0
2002-08-12,3.07,3.1,3.0,3.07,27100,2.59920756064853,2.62460698306529,2.53994224167609,2.59920756064853,32008.6018752737,0.0,1.0
2002-08-13,3.07,3.08,3.02,3.07,60800,2.59920756064853,2.60767403478745,2.55687518995393,2.59920756064853,71812.65660578,0.0,1.0
2002-08-14,3.06,3.07,3.01,3.07,16900,2.59074108650961,2.59920756064853,2.54840871581501,2.59920756064853,19961.0838262777,0.0,1.0
2002-08-15,3.1,3.17,3.07,3.08,99500,2.62460698306529,2.68387230203773,2.59920756064853,2.60767403478745,117522.357438735,0.0,1.0
2002-08-16,3.18,3.19,3.1,3.15,23700,2.69233877617666,2.70080525031558,2.62460698306529,2.66693935375989,27992.7625256083,0.0,1.0
2002-08-19,3.35,3.5,3.15,3.15,18100,2.8362688365383,2.96326594862211,2.66693935375989,2.66693935375989,21378.4388908654,0.0,1.0
2002-08-20,3.1,3.52,3.05,3.4,53400,2.62460698306529,2.98019889689995,2.58227461237069,2.8786012072329,63072.3003741555,0.0,1.0
2002-08-21,3.13,3.18,3.0,3.15,61700,2.65000640548205,2.69233877617666,2.53994224167609,2.66693935375989,72875.6729042209,0.0,1.0
2002-08-22,3.15,3.16,3.03,3.03,14300,2.66693935375989,2.67540582789881,2.56534166409285,2.56534166409285,16890.1478530042,0.0,1.0
2002-08-23,3.22,3.22,3.12,3.15,5500,2.72620467273234,2.72620467273234,2.64153993134313,2.66693935375989,6496.2107126939,0.0,1.0
2002-08-26,3.25,3.35,3.17,3.25,6400,2.7516040951491,2.8362688365383,2.68387230203773,2.7516040951491,7559.22701113472,0.0,1.0
2002-08-27,3.22,3.34,3.05,3.2,34800,2.72620467273234,2.82780236239938,2.58227461237069,2.7092717244545,41103.2968730451,0.0,1.0
2002-08-28,3.16,3.28,3.15,3.28,4900,2.67540582789881,2.77700351756586,2.66693935375989,2.77700351756586,5787.53318040004,0.0,1.0
2002-08-29,3.1,3.25,3.07,3.16,59300,2.62460698306529,2.7516040951491,2.59920756064853,2.67540582789881,70040.9627750453,0.0,1.0
2002-08-30,3.1,3.1,3.07,3.07,11000,2.62460698306529,2.62460698306529,2.59920756064853,2.59920756064853,12992.4214253878,0.0,1.0
2002-09-03,3.1,3.24,2.98,3.05,26100,2.62460698306529,2.74313762101018,2.52300929339825,2.58227461237069,30827.4726547839,0.0,1.0
2002-09-04,3.23,3.23,3.0,3.04,10100,2.73467114687126,2.73467114687126,2.53994224167609,2.57380813823177,11929.405126947,0.0,1.0
2002-09-05,3.0,3.13,3.0,3.13,41400,2.53994224167609,2.65000640548205,2.53994224167609,2.65000640548205,48898.7497282778,0.0,1.0
2002-09-06,3.07,3.1,3.03,3.1,31200,2.59920756064853,2.62460698306529,2.56534166409285,2.62460698306529,36851.2316792818,0.0,1.0
2002-09-09,3.1,3.15,3.05,3.15,800,2.62460698306529,2.66693935375989,2.58227461237069,2.66693935375989,944.903376391843,0.0,1.0
2002-09-10,3.05,3.1,3.0,3.1,4200,2.58227461237069,2.62460698306529,2.53994224167609,2.62460698306529,4960.74272605717,0.0,1.0
2002-09-11,3.15,3.15,3.04,3.13,8800,2.66693935375989,2.66693935375989,2.57380813823177,2.65000640548205,10393.9371403103,0.0,1.0
2002-09-12,3.1,3.14,3.01,3.01,4100,2.62460698306529,2.65847287962097,2.54840871581501,2.54840871581501,4842.62980400819,0.0,1.0
2002-09-13,3.07,3.1,3.07,3.07,2700,2.59920756064853,2.62460698306529,2.59920756064853,2.59920756064853,3189.04889532247,0.0,1.0
2002-09-16,3.02,3.13,3.01,3.13,11600,2.55687518995393,2.65000640548205,2.54840871581501,2.65000640548205,13701.0989576817,0.0,1.0
2002-09-17,3.02,3.05,3.01,3.01,5900,2.55687518995393,2.58227461237069,2.54840871581501,2.54840871581501,6968.66240088983,0.0,1.0
2002-09-18,3.09,3.1,3.04,3.08,10500,2.61614050892637,2.62460698306529,2.57380813823177,2.60767403478745,12401.8568151429,0.0,1.0
2002-09-19,3.02,3.04,3.02,3.04,60500,2.55687518995393,2.57380813823177,2.55687518995393,2.57380813823177,71458.317839633,0.0,1.0
2002-09-20,3.02,3.04,2.97,3.02,91600,2.55687518995393,2.57380813823177,2.51454281925933,2.55687518995393,108191.436596866,0.0,1.0
2002-09-23,3.09,3.14,2.96,3.02,7300,2.61614050892637,2.65847287962097,2.50607634512041,2.55687518995393,8622.24330957556,0.0,1.0
2002-09-24,3.09,3.09,2.97,3.0,10900,2.61614050892637,2.61614050892637,2.51454281925933,2.53994224167609,12874.3085033389,0.0,1.0
2002-09-25,2.93,3.03,2.91,3.03,37100,2.48067692270365,2.56534166409285,2.46374397442581,2.56534166409285,43819.8940801716,0.0,1.0
2002-09-26,2.98,3.04,2.95,2.95,30900,2.52300929339825,2.57380813823177,2.49760987098149,2.49760987098149,36496.8929131349,0.0,1.0
2002-09-27,3.04,3.05,3.0,3.0,2000,2.57380813823177,2.58227461237069,2.53994224167609,2.53994224167609,2362.2584409796,0.0,1.0
2002-09-30,3.04,3.04,2.98,3.0,34100,2.57380813823177,2.57380813823177,2.52300929339825,2.53994224167609,40276.5064187023,0.0,1.0
2002-10-01,3.03,3.08,3.01,3.08,8700,2.56534166409285,2.60767403478745,2.54840871581501,2.60767403478745,10275.8242182613,0.0,1.0
2002-10-02,3.05,3.14,3.01,3.01,11700,2.58227461237069,2.65847287962097,2.54840871581501,2.54840871581501,13819.2118797307,0.0,1.0
2002-10-03,3.05,3.13,3.05,3.08,65500,2.58227461237069,2.65000640548205,2.58227461237069,2.60767403478745,77363.963942082,0.0,1.0
2002-10-04,3.04,3.05,3.02,3.02,10100,2.57380813823177,2.58227461237069,2.55687518995393,2.55687518995393,11929.405126947,0.0,1.0
2002-10-07,3.07,3.09,3.06,3.08,24000,2.59920756064853,2.61614050892637,2.59074108650961,2.60767403478745,28347.1012917553,0.0,1.0
2002-10-08,3.09,3.15,3.06,3.12,61300,2.61614050892637,2.66693935375989,2.59074108650961,2.64153993134313,72403.2212160249,0.0,1.0
2002-10-09,3.1,3.11,3.06,3.09,73300,2.62460698306529,2.63307345720421,2.59074108650961,2.61614050892637,86576.7718619026,0.0,1.0
2002-10-10,3.09,3.09,3.07,3.08,27100,2.61614050892637,2.61614050892637,2.59920756064853,2.60767403478745,32008.6018752737,0.0,1.0
2002-10-11,3.19,3.19,3.1,3.1,21700,2.70080525031558,2.70080525031558,2.62460698306529,2.62460698306529,25630.5040846287,0.0,1.0
2002-10-14,3.15,3.22,3.11,3.22,13200,2.66693935375989,2.72620467273234,2.63307345720421,2.72620467273234,15590.9057104654,0.0,1.0
2002-10-15,3.16,3.24,3.15,3.24,12600,2.67540582789881,2.74313762101018,2.66693935375989,2.74313762101018,14882.2281781715,0.0,1.0
2002-10-16,3.2,3.2,3.13,3.19,30400,2.7092717244545,2.7092717244545,2.65000640548205,2.70080525031558,35906.3283028899,0.0,1.0
2002-10-17,3.27,3.27,3.15,3.2,331900,2.76853704342694,2.76853704342694,2.66693935375989,2.7092717244545,392016.788280565,0.0,1.0
2002-10-18,3.2,3.25,3.13,3.2,17300,2.7092717244545,2.7516040951491,2.65000640548205,2.7092717244545,20433.5355144735,0.0,1.0
2002-10-21,3.16,3.24,3.16,3.16,14600,2.67540582789881,2.74313762101018,2.67540582789881,2.67540582789881,17244.4866191511,0.0,1.0
2002-10-22,3.18,3.24,3.13,3.18,30900,2.69233877617666,2.74313762101018,2.65000640548205,2.69233877617666,36496.8929131348,0.0,1.0
2002-10-23,3.15,3.18,3.15,3.18,16900,2.66693935375989,2.69233877617666,2.66693935375989,2.69233877617666,19961.0838262777,0.0,1.0
2002-10-24,3.13,3.13,3.1,3.1,5700,2.65000640548205,2.65000640548205,2.62460698306529,2.62460698306529,6732.43655679188,0.0,1.0
2002-10-25,3.24,3.24,3.12,3.12,4100,2.74313762101018,2.74313762101018,2.64153993134313,2.64153993134313,4842.62980400818,0.0,1.0
2002-10-28,3.21,3.23,3.2,3.23,4800,2.71773819859342,2.73467114687126,2.7092717244545,2.73467114687126,5669.42025835104,0.0,1.0
2002-10-29,3.2,3.2,3.19,3.2,33400,2.7092717244545,2.7092717244545,2.70080525031558,2.7092717244545,39449.7159643593,0.0,1.0
2002-10-30,3.24,3.26,3.18,3.2,179200,2.74313762101018,2.76007056928802,2.69233877617666,2.7092717244545,211658.356311772,0.0,1.0
2002-10-31,3.35,3.4,3.27,3.32,21900,2.8362688365383,2.8786012072329,2.76853704342694,2.81086941412154,25866.7299287267,0.0,1.0
2002-11-01,3.3,3.3,3.25,3.27,14600,2.7939364658437,2.7939364658437,2.7516040951491,2.76853704342694,17244.4866191511,0.0,1.0
2002-11-04,3.36,3.39,3.31,3.39,28400,2.84473531067722,2.87013473309398,2.80240293998262,2.87013473309398,33544.0698619104,0.0,1.0
2002-11-05,3.3,3.35,3.25,3.25,36000,2.7939364658437,2.8362688365383,2.7516040951491,2.7516040951491,42520.6519376329,0.0,1.0
2002-11-06,3.4,3.41,3.33,3.35,166900,2.8786012072329,2.88706768137182,2.81933588826046,2.8362688365383,197130.466899748,0.0,1.0
2002-11-07,3.41,3.41,3.32,3.4,194300,2.88706768137182,2.88706768137182,2.81086941412154,2.8786012072329,229493.407541169,0.0,1.0
2002-11-08,3.41,3.43,3.32,3.41,231900,2.88706768137182,2.90400062964966,2.81086941412154,2.88706768137182,273903.866231585,0.0,1.0
2002-11-11,3.6,3.64,3.4,3.4,166800,3.04793069001131,3.08179658656699,2.8786012072329,2.8786012072329,197012.353977699,0.0,1.0
2002-11-12,3.75,3.89,3.6,3.65,49300,3.17492780209511,3.29345844004,3.04793069001131,3.09026306070591,58229.6705701473,0.0,1.0
2002-11-13,3.87,3.89,3.75,3.75,242200,3.27652549176216,3.29345844004,3.17492780209511,3.17492780209511,286069.49720263,0.0,1.0
2002-11-14,3.87,3.88,3.75,3.87,29800,3.27652549176216,3.28499196590108,3.17492780209511,3.27652549176216,35197.6507705961,0.0,1.0
2002-11-15,3.8,3.88,3.7,3.85,33500,3.21726017278971,3.28499196590108,3.13259543140051,3.25959254348432,39567.8288864084,0.0,1.0
2002-11-18,3.77,3.81,3.75,3.8,87500,3.19186075037295,3.22572664692863,3.17492780209511,3.21726017278971,103348.806792858,0.0,1.0
2002-11-19,3.9,3.97,3.81,3.81,61800,3.30192491417892,3.36119023315136,3.22572664692863,3.22572664692863,72993.7858262697,0.0,1.0
2002-11-20,3.98,3.98,3.87,3.95,71400,3.36965670729028,3.36965670729028,3.27652549176216,3.34425728487352,84332.6263429718,0.0,1.0
2002-11-21,3.9,3.98,3.8,3.98,125000,3.30192491417892,3.36965670729028,3.21726017278971,3.36965670729028,147641.152561225,0.0,1.0
2002-11-22,3.96,4.0,3.9,3.94,140800,3.35272375901244,3.38658965556812,3.30192491417892,3.3357908107346,166302.994244964,0.0,1.0
2002-11-25,4.0,4.07,3.9,3.98,127800,3.38658965556812,3.44585497454056,3.30192491417892,3.36965670729028,150948.314378597,0.0,1.0
2002-11-26,4.15,4.15,4.0,4.0,72800,3.51358676765192,3.51358676765192,3.38658965556812,3.38658965556812,85986.2072516577,0.0,1.0
2002-11-27,4.39,4.64,4.25,4.35,118000,3.71678214698601,3.92844400045902,3.59825150904113,3.68291625043033,139373.248017797,0.0,1.0
2002-11-29,4.45,4.5,4.35,4.39,25400,3.76758099181953,3.80991336251414,3.68291625043033,3.71678214698601,30000.682200441,0.0,1.0
2002-12-02,4.45,4.6,4.4,4.53,163500,3.76758099181953,3.89457810390334,3.72524862112493,3.8353127849309,193114.627550083,0.0,1.0
2002-12-03,4.5,4.6,4.45,4.5,47100,3.80991336251414,3.89457810390334,3.76758099181953,3.80991336251414,55631.1862850696,0.0,1.0
2002-12-04,4.35,4.65,4.3,4.58,56200,3.68291625043033,3.93691047459794,3.64058387973573,3.8776451556255,66379.4621915269,0.0,1.0
2002-12-05,4.08,4.5,4.0,4.3,123000,3.45432144867948,3.80991336251414,3.38658965556812,3.64058387973573,145278.894120246,0.0,1.0
2002-12-06,4.03,4.12,4.0,4.1,43100,3.41198907798488,3.48818734523516,3.38658965556812,3.47125439695732,50906.6694031105,0.0,1.0
2002-12-09,4.04,4.15,4.01,4.01,28300,3.4204555521238,3.51358676765192,3.39505612970704,3.39505612970704,33425.9569398614,0.0,1.0
2002-12-10,3.95,4.08,3.77,4.04,73100,3.34425728487352,3.45432144867948,3.19186075037295,3.4204555521238,86340.5460178045,0.0,1.0
2002-12-11,3.9,4.04,3.86,3.88,68600,3.30192491417892,3.4204555521238,3.26805901762324,3.28499196590108,81025.4645256003,0.0,1.0
2002-12-12,4.02,4.06,3.93,4.0,198000,3.40352260384596,3.43738850040164,3.32732433659568,3.38658965556812,233863.585656981,0.0,1.0
2002-12-13,4.03,4.09,4.0,4.0,76900,3.41198907798488,3.4627879228184,3.38658965556812,3.38658965556812,90828.8370556658,0.0,1.0
2002-12-16,4.01,4.07,3.98,4.07,37700,3.39505612970704,3.44585497454056,3.36965670729028,3.44585497454056,44528.5716124655,0.0,1.0
2002-12-17,4.0,4.05,3.98,4.04,83700,3.38658965556812,3.42892202626272,3.36965670729028,3.4204555521238,98860.5157549964,0.0,1.0
2002-12-18,4.0,4.03,3.86,3.97,26000,3.38658965556812,3.41198907798488,3.26805901762324,3.36119023315136,30709.3597327348,0.0,1.0
2002-12-19,3.91,3.98,3.85,3.97,80800,3.31039138831784,3.36965670729028,3.25959254348432,3.36119023315136,95435.2410155759,0.0,1.0
2002-12-20,4.0,4.0,3.86,3.86,56800,3.38658965556812,3.38658965556812,3.26805901762324,3.26805901762324,67088.1397238207,0.0,1.0
2002-12-23,4.0,4.01,3.98,4.0,131400,3.38658965556812,3.39505612970704,3.36965670729028,3.38658965556812,155200.37957236,0.0,1.0
2002-12-24,4.1,4.14,4.0,4.1,17400,3.47125439695732,3.505120293513,3.38658965556812,3.47125439695732,20551.6484365226,0.0,1.0
2002-12-26,4.09,4.11,4.02,4.1,85900,3.4627879228184,3.47972087109624,3.40352260384596,3.47125439695732,101459.000040074,0.0,1.0
2002-12-27,4.02,4.05,4.0,4.0,120100,3.40352260384596,3.42892202626272,3.38658965556812,3.38658965556812,141853.619380825,0.0,1.0
2002-12-30,4.02,4.1,4.0,4.1,50500,3.40352260384596,3.47125439695732,3.38658965556812,3.47125439695732,59647.025634735,0.0,1.0
2002-12-31,3.98,4.04,3.95,4.04,104700,3.36965670729028,3.4204555521238,3.34425728487352,3.4204555521238,123664.229385282,0.0,1.0
2003-01-02,4.07,4.08,3.97,4.02,22600,3.44585497454056,3.45432144867948,3.36119023315136,3.40352260384596,26693.5203830695,0.0,1.0
2003-01-03,4.02,4.13,3.95,4.09,81800,3.40352260384596,3.49665381937408,3.34425728487352,3.4627879228184,96616.3702360658,0.0,1.0
2003-01-06,4.0,4.12,4.0,4.05,59500,3.38658965556812,3.48818734523516,3.38658965556812,3.42892202626272,70277.1886191432,0.0,1.0
2003-01-07,4.0,4.0,3.95,4.0,28600,3.38658965556812,3.38658965556812,3.34425728487352,3.38658965556812,33780.2957060083,0.0,1.0
2003-01-08,3.95,4.0,3.93,4.0,31500,3.34425728487352,3.38658965556812,3.32732433659568,3.38658965556812,37205.5704454287,0.0,1.0
2003-01-09,3.97,4.0,3.95,3.98,42900,3.36119023315136,3.38658965556812,3.34425728487352,3.36965670729028,50670.4435590125,0.0,1.0
2003-01-10,3.98,4.0,3.95,4.0,34800,3.36965670729028,3.38658965556812,3.34425728487352,3.38658965556812,41103.2968730451,0.0,1.0
2003-01-13,4.0,4.04,3.98,4.02,60800,3.38658965556812,3.4204555521238,3.36965670729028,3.40352260384596,71812.65660578,0.0,1.0
2003-01-14,4.04,4.09,4.01,4.05,64800,3.4204555521238,3.4627879228184,3.39505612970704,3.42892202626272,76537.1734877392,0.0,1.0
2003-01-15,4.05,4.18,4.05,4.08,90500,3.42892202626272,3.53898619006869,3.42892202626272,3.45432144867948,106892.194454327,0.0,1.0
2003-01-16,4.27,4.35,4.1,4.1,61900,3.61518445731897,3.68291625043033,3.47125439695732,3.47125439695732,73111.8987483187,0.0,1.0
2003-01-17,4.3,4.33,4.2,4.3,42500,3.64058387973573,3.66598330215249,3.55591913834653,3.64058387973573,50197.9918708166,0.0,1.0
2003-01-21,4.45,4.49,4.3,4.35,59000,3.76758099181953,3.80144688837521,3.64058387973573,3.68291625043033,69686.6240088984,0.0,1.0
2003-01-22,4.38,4.58,4.3,4.5,79700,3.70831567284709,3.8776451556255,3.64058387973573,3.80991336251414,94135.9988730372,0.0,1.0
2003-01-23,4.48,4.53,4.4,4.45,32000,3.79298041423629,3.8353127849309,3.72524862112493,3.76758099181953,37796.1350556737,0.0,1.0
2003-01-24,4.25,4.48,4.21,4.46,59700,3.59825150904113,3.79298041423629,3.56438561248545,3.77604746595845,70513.4144632411,0.0,1.0
2003-01-27,4.05,4.2,4.0,4.2,67800,3.42892202626272,3.55591913834653,3.38658965556812,3.55591913834653,80080.5611492086,0.0,1.0
2003-01-28,4.16,4.3,4.04,4.05,67000,3.52205324179084,3.64058387973573,3.4204555521238,3.42892202626272,79135.6577728168,0.0,1.0
2003-01-29,4.16,4.3,4.04,4.05,30200,3.52205324179084,3.64058387973573,3.4204555521238,3.42892202626272,35670.1024587921,0.0,1.0
2003-01-30,4.28,4.34,4.16,4.16,27100,3.62365093145789,3.67444977629141,3.52205324179084,3.52205324179084,32008.6018752736,0.0,1.0
2003-01-31,4.25,4.33,4.07,4.31,35400,3.59825150904113,3.66598330215249,3.44585497454056,3.64905035387465,41811.974405339,0.0,1.0
2003-02-03,4.16,4.24,4.1,4.17,62100,3.52205324179084,3.58978503490221,3.47125439695732,3.53051971592976,73348.1245924168,0.0,1.0
2003-02-04,4.18,4.18,4.1,4.13,17000,3.53898619006869,3.53898619006869,3.47125439695732,3.49665381937408,20079.1967483266,0.0,1.0
2003-02-05,4.23,4.24,4.18,4.22,22300,3.58131856076329,3.58978503490221,3.53898619006869,3.57285208662437,26339.1816169226,0.0,1.0
2003-02-06,4.21,4.21,4.16,4.2,20300,3.56438561248545,3.56438561248545,3.52205324179084,3.55591913834653,23976.9231759429,0.0,1.0
2003-02-07,4.14,4.23,4.07,4.23,30700,3.505120293513,3.58131856076329,3.44585497454056,3.58131856076329,36260.667069037,0.0,1.0
2003-02-10,4.1,4.19,4.1,4.15,16000,3.47125439695732,3.54745266420761,3.47125439695732,3.51358676765192,18898.0675278368,0.0,1.0
2003-02-11,4.08,4.2,4.08,4.1,23200,3.45432144867948,3.55591913834653,3.45432144867948,3.47125439695732,27402.1979153634,0.0,1.0
2003-02-12,4.1,4.18,4.07,4.18,45400,3.47125439695732,3.53898619006869,3.44585497454056,3.53898619006869,53623.266610237,0.0,1.0
2003-02-13,4.13,4.2,4.07,4.15,27400,3.49665381937408,3.55591913834653,3.44585497454056,3.51358676765192,32362.9406414206,0.0,1.0
2003-02-14,4.09,4.15,3.96,4.15,70700,3.4627879228184,3.51358676765192,3.35272375901244,3.51358676765192,83505.8358886291,0.0,1.0
2003-02-18,4.11,4.19,4.11,4.14,18300,3.47972087109624,3.54745266420761,3.47972087109624,3.505120293513,21614.6647349634,0.0,1.0
2003-02-19,4.12,4.19,4.11,4.16,17300,3.48818734523516,3.54745266420761,3.47972087109624,3.52205324179084,20433.5355144736,0.0,1.0
2003-02-20,4.13,4.19,4.09,4.17,73500,3.49665381937408,3.54745266420761,3.4627879228184,3.53051971592976,86812.9977060005,0.0,1.0
2003-02-21,4.11,4.18,4.03,4.18,30200,3.47972087109624,3.53898619006869,3.41198907798488,3.53898619006869,35670.102458792,0.0,1.0
2003-02-24,4.01,4.11,3.97,4.11,62200,3.39505612970704,3.47972087109624,3.36119023315136,3.47972087109624,73466.2375144657,0.0,1.0
2003-02-25,3.8,4.0,3.76,4.0,170500,3.21726017278971,3.38658965556812,3.18339427623403,3.38658965556812,201382.532093511,0.0,1.0
2003-02-26,3.76,3.8,3.71,3.77,42500,3.18339427623403,3.21726017278971,3.14106190553943,3.19186075037295,50197.9918708166,0.0,1.0
2003-02-27,3.81,3.86,3.7,3.72,34800,3.22572664692863,3.26805901762324,3.13259543140051,3.14952837967835,41103.2968730452,0.0,1.0
2003-02-28,3.94,4.05,3.83,3.83,103900,3.3357908107346,3.42892202626272,3.24265959520647,3.24265959520647,122719.32600889,0.0,1.0
2003-03-03,3.84,3.9,3.84,3.9,31300,3.25112606934539,3.30192491417892,3.25112606934539,3.30192491417892,36969.3446013309,0.0,1.0
2003-03-04,3.83,3.85,3.76,3.85,21800,3.24265959520647,3.25959254348432,3.18339427623403,3.25959254348432,25748.6170066777,0.0,1.0
2003-03-05,3.72,3.86,3.7,3.85,30100,3.14952837967835,3.26805901762324,3.13259543140051,3.25959254348432,35551.9895367431,0.0,1.0
2003-03-06,3.54,3.68,3.5,3.67,71800,2.99713184517779,3.11566248312267,2.96326594862211,3.10719600898375,84805.0780311677,0.0,1.0
2003-03-07,3.42,3.47,3.4,3.4,29500,2.89553415551074,2.93786652620534,2.8786012072329,2.8786012072329,34843.3120044492,0.0,1.0
2003-03-10,3.47,3.6,3.43,3.43,37000,2.93786652620534,3.04793069001131,2.90400062964966,2.90400062964966,43701.7811581227,0.0,1.0
2003-03-11,3.53,3.56,3.42,3.42,30700,2.98866537103887,3.01406479345563,2.89553415551074,2.89553415551074,36260.6670690369,0.0,1.0
2003-03-12,3.45,3.52,3.43,3.52,33700,2.9209335779275,2.98019889689995,2.90400062964966,2.98019889689995,39804.0547305064,0.0,1.0
2003-03-13,3.55,3.57,3.5,3.5,20300,3.00559831931671,3.02253126759455,2.96326594862211,2.96326594862211,23976.9231759429,0.0,1.0
2003-03-14,3.51,3.58,3.5,3.55,22700,2.97173242276103,3.03099774173347,2.96326594862211,3.00559831931671,26811.6333051185,0.0,1.0
2003-03-17,3.52,3.55,3.42,3.55,29400,2.98019889689995,3.00559831931671,2.89553415551074,3.00559831931671,34725.1990824001,0.0,1.0
2003-03-18,3.54,3.63,3.45,3.48,20100,2.99713184517779,3.07333011242807,2.9209335779275,2.94633300034426,23740.697331845,0.0,1.0
2003-03-19,3.5,3.54,3.46,3.5,19000,2.96326594862211,2.99713184517779,2.92940005206642,2.96326594862211,22441.4551893062,0.0,1.0
2003-03-20,3.42,3.5,3.42,3.45,16500,2.89553415551074,2.96326594862211,2.89553415551074,2.9209335779275,19488.6321380817,0.0,1.0
2003-03-21,3.31,3.5,3.31,3.46,45100,2.80240293998262,2.96326594862211,2.80240293998262,2.92940005206642,53268.9278440901,0.0,1.0
2003-03-24,3.28,3.35,3.2,3.3,28200,2.77700351756586,2.8362688365383,2.7092717244545,2.7939364658437,33307.8440178124,0.0,1.0
2003-03-25,3.32,3.36,3.25,3.28,21800,2.81086941412154,2.84473531067722,2.7516040951491,2.77700351756586,25748.6170066777,0.0,1.0
2003-03-26,3.39,3.39,3.32,3.34,28600,2.87013473309398,2.87013473309398,2.81086941412154,2.82780236239938,33780.2957060083,0.0,1.0
2003-03-27,3.39,3.45,3.35,3.36,20100,2.87013473309398,2.9209335779275,2.8362688365383,2.84473531067722,23740.697331845,0.0,1.0
2003-03-28,3.49,3.5,3.37,3.4,19700,2.95479947448318,2.96326594862211,2.85320178481614,2.8786012072329,23268.2456436491,0.0,1.0
2003-03-31,3.55,3.65,3.46,3.5,31300,3.00559831931671,3.09026306070591,2.92940005206642,2.96326594862211,36969.3446013307,0.0,1.0
2003-04-01,3.52,3.58,3.47,3.51,9200,2.98019889689995,3.03099774173347,2.93786652620534,2.97173242276103,10866.3888285062,0.0,1.0
2003-04-02,3.55,3.63,3.5,3.55,11200,3.00559831931671,3.07333011242807,2.96326594862211,3.00559831931671,13228.6472694858,0.0,1.0
2003-04-03,3.51,3.54,3.5,3.51,4300,2.97173242276103,2.99713184517779,2.96326594862211,2.97173242276103,5078.85564810614,0.0,1.0
2003-04-04,3.43,3.5,3.41,3.5,37100,2.90400062964966,2.96326594862211,2.88706768137182,2.96326594862211,43819.8940801717,0.0,1.0
2003-04-07,3.5,3.5,3.4,3.48,53800,2.96326594862211,2.96326594862211,2.8786012072329,2.94633300034426,63544.7520623512,0.0,1.0
2003-04-08,3.44,3.55,3.35,3.51,36600,2.91246710378858,3.00559831931671,2.8362688365383,2.97173242276103,43229.3294699268,0.0,1.0
2003-04-09,3.35,3.4,3.2,3.3,42100,2.8362688365383,2.8786012072329,2.7092717244545,2.7939364658437,49725.5401826207,0.0,1.0
2003-04-10,3.33,3.37,3.3,3.35,13300,2.81933588826046,2.85320178481614,2.7939364658437,2.8362688365383,15709.0186325144,0.0,1.0
2003-04-11,3.36,3.37,3.3,3.3,13200,2.84473531067722,2.85320178481614,2.7939364658437,2.7939364658437,15590.9057104654,0.0,1.0
2003-04-14,3.35,3.44,3.34,3.37,13900,2.8362688365383,2.91246710378858,2.82780236239938,2.85320178481614,16417.6961648082,0.0,1.0
2003-04-15,3.35,3.36,3.25,3.35,49100,2.8362688365383,2.84473531067722,2.7516040951491,2.8362688365383,57993.4447260493,0.0,1.0
2003-04-16,3.38,3.4,3.3,3.4,76000,2.86166825895506,2.8786012072329,2.7939364658437,2.8786012072329,89765.820757225,0.0,1.0
2003-04-17,3.36,3.38,3.35,3.38,16500,2.84473531067722,2.86166825895506,2.8362688365383,2.86166825895506,19488.6321380817,0.0,1.0
2003-04-21,3.36,3.36,3.3,3.33,26200,2.84473531067722,2.84473531067722,2.7939364658437,2.81933588826046,30945.5855768328,0.0,1.0
2003-04-22,3.57,3.6,3.37,3.37,88500,3.02253126759455,3.04793069001131,2.85320178481614,2.85320178481614,104529.936013347,0.0,1.0
2003-04-23,3.6,3.71,3.56,3.67,36800,3.04793069001131,3.14106190553943,3.01406479345563,3.10719600898375,43465.5553140247,0.0,1.0
2003-04-24,3.59,3.61,3.5,3.61,33900,3.03946421587239,3.05639716415023,2.96326594862211,3.05639716415023,40040.2805746043,0.0,1.0
2003-04-25,3.57,3.57,3.42,3.42,34600,3.02253126759455,3.02253126759455,2.89553415551074,2.89553415551074,40867.0710289471,0.0,1.0
2003-04-28,3.62,3.7,3.57,3.6,36400,3.06486363828915,3.13259543140051,3.02253126759455,3.04793069001131,42993.1036258288,0.0,1.0
2003-04-29,3.58,3.66,3.55,3.58,27000,3.03099774173347,3.09872953484483,3.00559831931671,3.03099774173347,31890.4889532246,0.0,1.0
2003-04-30,3.7,3.7,3.62,3.62,40600,3.13259543140051,3.13259543140051,3.06486363828915,3.06486363828915,47953.846351886,0.0,1.0
2003-05-01,3.65,3.72,3.6,3.72,14500,3.09026306070591,3.14952837967835,3.04793069001131,3.14952837967835,17126.3736971021,0.0,1.0
2003-05-02,3.66,3.68,3.58,3.66,28400,3.09872953484483,3.11566248312267,3.03099774173347,3.09872953484483,33544.0698619104,0.0,1.0
2003-05-05,3.72,3.73,3.66,3.66,34300,3.14952837967835,3.15799485381727,3.09872953484483,3.09872953484483,40512.7322628002,0.0,1.0
2003-05-06,3.64,3.72,3.6,3.6,28900,3.08179658656699,3.14952837967835,3.04793069001131,3.04793069001131,34134.6344721553,0.0,1.0
2003-05-07,3.85,3.85,3.7,3.74,45600,3.25959254348432,3.25959254348432,3.13259543140051,3.16646132795619,53859.4924543349,0.0,1.0
2003-05-08,3.99,4.1,3.91,3.91,51000,3.3781231814292,3.47125439695732,3.31039138831784,3.31039138831784,60237.5902449799,0.0,1.0
2003-05-09,4.1,4.1,3.97,4.05,57600,3.47125439695732,3.47125439695732,3.36119023315136,3.42892202626272,68033.0431002126,0.0,1.0
2003-05-12,3.67,4.1,3.6,4.1,258400,3.10719600898375,3.47125439695732,3.04793069001131,3.47125439695732,305203.790574565,0.0,1.0
2003-05-13,3.6,3.75,3.59,3.67,112800,3.04793069001131,3.17492780209511,3.03946421587239,3.10719600898375,133231.37607125,0.0,1.0
2003-05-14,3.5,3.63,3.41,3.6,132900,2.96326594862211,3.07333011242807,2.88706768137182,3.04793069001131,156972.073403094,0.0,1.0
2003-05-15,3.59,3.7,3.55,3.6,99000,3.03946421587239,3.13259543140051,3.00559831931671,3.04793069001131,116931.79282849,0.0,1.0
2003-05-16,3.7,3.71,3.61,3.65,118100,3.13259543140051,3.14106190553943,3.05639716415023,3.09026306070591,139491.360939846,0.0,1.0
2003-05-19,3.65,3.7,3.64,3.7,36400,3.09026306070591,3.13259543140051,3.08179658656699,3.13259543140051,42993.1036258288,0.0,1.0
2003-05-20,3.65,3.7,3.64,3.68,28300,3.09026306070591,3.13259543140051,3.08179658656699,3.11566248312267,33425.9569398614,0.0,1.0
2003-05-21,3.54,3.7,3.5,3.69,26900,2.99713184517779,3.13259543140051,2.96326594862211,3.12412895726159,31772.3760311756,0.0,1.0
2003-05-22,3.68,3.71,3.54,3.64,98700,3.11566248312267,3.14106190553943,2.99713184517779,3.08179658656699,116577.454062343,0.0,1.0
2003-05-23,3.6,3.7,3.59,3.67,59600,3.04793069001131,3.13259543140051,3.03946421587239,3.10719600898375,70395.3015411922,0.0,1.0
2003-05-27,3.65,3.65,3.55,3.55,71100,3.09026306070591,3.09026306070591,3.00559831931671,3.00559831931671,83978.2875768249,0.0,1.0
2003-05-28,3.55,3.65,3.55,3.56,41900,3.00559831931671,3.09026306070591,3.00559831931671,3.01406479345563,49489.3143385226,0.0,1.0
2003-05-29,3.54,3.58,3.54,3.55,36300,2.99713184517779,3.03099774173347,2.99713184517779,3.00559831931671,42874.9907037798,0.0,1.0
2003-05-30,3.57,3.58,3.46,3.5,68100,3.02253126759455,3.03099774173347,2.92940005206642,2.96326594862211,80434.8999153554,0.0,1.0
2003-06-02,3.53,3.6,3.51,3.56,24400,2.98866537103887,3.04793069001131,2.97173242276103,3.01406479345563,28819.5529799511,0.0,1.0
2003-06-03,3.54,3.56,3.52,3.52,49300,2.99713184517779,3.01406479345563,2.98019889689995,2.98019889689995,58229.6705701472,0.0,1.0
2003-06-04,3.55,3.58,3.51,3.52,42500,3.00559831931671,3.03099774173347,2.97173242276103,2.98019889689995,50197.9918708165,0.0,1.0
2003-06-05,3.52,3.55,3.52,3.55,62800,2.98019889689995,3.00559831931671,2.98019889689995,3.00559831931671,74174.9150467594,0.0,1.0
2003-06-06,3.47,3.52,3.45,3.52,71300,2.93786652620534,2.98019889689995,2.9209335779275,2.98019889689995,84214.513420923,0.0,1.0
2003-06-09,3.5,3.55,3.43,3.45,58300,2.96326594862211,3.00559831931671,2.90400062964966,2.9209335779275,68859.8335545553,0.0,1.0
2003-06-10,3.49,3.53,3.42,3.43,20300,2.95479947448318,2.98866537103887,2.89553415551074,2.90400062964966,23976.923175943,0.0,1.0
2003-06-11,3.45,3.53,3.4,3.45,40800,2.9209335779275,2.98866537103887,2.8786012072329,2.9209335779275,48190.072195984,0.0,1.0
2003-06-12,3.47,3.5,3.42,3.45,27100,2.93786652620534,2.96326594862211,2.89553415551074,2.9209335779275,32008.6018752737,0.0,1.0
2003-06-13,3.48,3.5,3.4,3.42,25600,2.94633300034426,2.96326594862211,2.8786012072329,2.89553415551074,30236.908044539,0.0,1.0
2003-06-16,3.55,3.55,3.41,3.43,108500,3.00559831931671,3.00559831931671,2.88706768137182,2.90400062964966,128152.520423143,0.0,1.0
2003-06-17,3.51,3.57,3.48,3.57,29800,2.97173242276103,3.02253126759455,2.94633300034426,3.02253126759455,35197.650770596,0.0,1.0
2003-06-18,3.47,3.55,3.45,3.48,16900,2.93786652620534,3.00559831931671,2.9209335779275,2.94633300034426,19961.0838262777,0.0,1.0
2003-06-19,3.52,3.57,3.41,3.46,64800,2.98019889689995,3.02253126759455,2.88706768137182,2.92940005206642,76537.173487739,0.0,1.0
2003-06-20,3.59,3.61,3.52,3.55,32300,3.03946421587239,3.05639716415023,2.98019889689995,3.00559831931671,38150.4738218206,0.0,1.0
2003-06-23,3.52,3.59,3.52,3.55,35300,2.98019889689995,3.03946421587239,2.98019889689995,3.00559831931671,41693.8614832899,0.0,1.0
2003-06-24,3.56,3.59,3.52,3.55,38100,3.01406479345563,3.03946421587239,2.98019889689995,3.00559831931671,45001.0233006614,0.0,1.0
2003-06-25,3.56,3.6,3.55,3.6,4600,3.01406479345563,3.04793069001131,3.00559831931671,3.04793069001131,5433.19441425308,0.0,1.0
2003-06-26,3.6,3.6,3.53,3.53,35600,3.04793069001131,3.04793069001131,2.98866537103887,2.98866537103887,42048.2002494369,0.0,1.0
2003-06-27,3.55,3.6,3.55,3.6,19600,3.00559831931671,3.04793069001131,3.00559831931671,3.04793069001131,23150.1327216001,0.0,1.0
2003-06-30,3.54,3.6,3.5,3.54,19300,2.99713184517779,3.04793069001131,2.96326594862211,2.99713184517779,22795.7939554531,0.0,1.0
2003-07-01,3.64,3.64,3.5,3.52,16800,3.08179658656699,3.08179658656699,2.96326594862211,2.98019889689995,19842.9709042287,0.0,1.0
2003-07-02,3.6,3.61,3.55,3.6,92200,3.04793069001131,3.05639716415023,3.00559831931671,3.04793069001131,108900.11412916,0.0,1.0
2003-07-03,3.46,3.55,3.42,3.55,79500,2.92940005206642,3.00559831931671,2.89553415551074,3.00559831931671,93899.7730289394,0.0,1.0
2003-07-07,3.51,3.55,3.47,3.51,48000,2.97173242276103,3.00559831931671,2.93786652620534,2.97173242276103,56694.2025835104,0.0,1.0
2003-07-08,3.53,3.56,3.49,3.49,10500,2.98866537103887,3.01406479345563,2.95479947448318,2.95479947448318,12401.8568151429,0.0,1.0
2003-07-09,3.52,3.55,3.5,3.5,20500,2.98019889689995,3.00559831931671,2.96326594862211,2.96326594862211,24213.1490200409,0.0,1.0
2003-07-10,3.53,3.55,3.5,3.52,18800,2.98866537103887,3.00559831931671,2.96326594862211,2.98019889689995,22205.2293452082,0.0,1.0
2003-07-11,3.52,3.58,3.5,3.58,54200,2.98019889689995,3.03099774173347,2.96326594862211,3.03099774173347,64017.2037505472,0.0,1.0
2003-07-14,3.5,3.54,3.47,3.52,37300,2.96326594862211,2.99713184517779,2.93786652620534,2.98019889689995,44056.1199242695,0.0,1.0
2003-07-15,3.49,3.49,3.46,3.47,35400,2.95479947448318,2.95479947448318,2.92940005206642,2.93786652620534,41811.9744053391,0.0,1.0
2003-07-16,3.46,3.47,3.46,3.46,17300,2.92940005206642,2.93786652620534,2.92940005206642,2.92940005206642,20433.5355144736,0.0,1.0
2003-07-17,3.45,3.49,3.45,3.46,21600,2.9209335779275,2.95479947448318,2.9209335779275,2.92940005206642,25512.3911625798,0.0,1.0
2003-07-18,3.48,3.49,3.45,3.45,11800,2.94633300034426,2.95479947448318,2.9209335779275,2.9209335779275,13937.3248017797,0.0,1.0
2003-07-21,3.45,3.48,3.45,3.45,18000,2.9209335779275,2.94633300034426,2.9209335779275,2.9209335779275,21260.3259688165,0.0,1.0
2003-07-22,3.47,3.525,3.45,3.45,23900,2.93786652620534,2.98443213396941,2.9209335779275,2.9209335779275,28228.9883697063,0.0,1.0
2003-07-23,3.49,3.53,3.42,3.45,59600,2.95479947448318,2.98866537103887,2.89553415551074,2.9209335779275,70395.3015411923,0.0,1.0
2003-07-24,3.45,3.49,3.4,3.45,104800,2.9209335779275,2.95479947448318,2.8786012072329,2.9209335779275,123782.342307331,0.0,1.0
2003-07-25,3.2,3.43,3.0,3.43,149000,2.7092717244545,2.90400062964966,2.53994224167609,2.90400062964966,175988.25385298,0.0,1.0
2003-07-28,3.28,3.34,3.2,3.25,285400,2.77700351756586,2.82780236239938,2.7092717244545,2.7516040951491,337094.279527789,0.0,1.0
2003-07-29,3.27,3.28,3.23,3.25,14900,2.76853704342694,2.77700351756586,2.73467114687126,2.7516040951491,17598.825385298,0.0,1.0
2003-07-30,3.25,3.31,3.25,3.28,17600,2.7516040951491,2.80240293998262,2.7516040951491,2.77700351756586,20787.8742806205,0.0,1.0
2003-07-31,3.13,3.26,3.13,3.2,37100,2.65000640548205,2.76007056928802,2.65000640548205,2.7092717244545,43819.8940801717,0.0,1.0
2003-08-01,3.07,3.22,3.05,3.13,73400,2.59920756064853,2.72620467273234,2.58227461237069,2.65000640548205,86694.8847839515,0.0,1.0
2003-08-04,3.09,3.1,2.99,3.07,177500,2.61614050892637,2.62460698306529,2.53147576753717,2.59920756064853,209650.43663694,0.0,1.0
2003-08-05,3.35,3.35,3.18,3.18,119200,2.8362688365383,2.8362688365383,2.69233877617666,2.69233877617666,140790.603082384,0.0,1.0
2003-08-06,3.33,3.4,3.29,3.38,36500,2.81933588826046,2.8786012072329,2.78546999170478,2.86166825895506,43111.2165478778,0.0,1.0
2003-08-07,3.28,3.28,3.2,3.28,9200,2.77700351756586,2.77700351756586,2.7092717244545,2.77700351756586,10866.3888285062,0.0,1.0
2003-08-08,3.3,3.35,3.23,3.27,22500,2.7939364658437,2.8362688365383,2.73467114687126,2.76853704342694,26575.4074610205,0.0,1.0
2003-08-11,3.24,3.26,3.23,3.23,19300,2.74313762101018,2.76007056928802,2.73467114687126,2.73467114687126,22795.7939554532,0.0,1.0
2003-08-12,3.15,3.26,3.15,3.26,70500,2.66693935375989,2.76007056928802,2.66693935375989,2.76007056928802,83269.6100445312,0.0,1.0
2003-08-13,3.1,3.18,3.1,3.15,115100,2.62460698306529,2.69233877617666,2.62460698306529,2.66693935375989,135947.973278376,0.0,1.0
2003-08-14,3.13,3.25,3.13,3.16,35800,2.65000640548205,2.7516040951491,2.65000640548205,2.67540582789881,42284.426093535,0.0,1.0
2003-08-15,3.15,3.15,3.08,3.08,2900,2.66693935375989,2.66693935375989,2.60767403478745,2.60767403478745,3425.27473942043,0.0,1.0
2003-08-18,3.14,3.15,3.08,3.15,74400,2.65847287962097,2.66693935375989,2.60767403478745,2.66693935375989,87876.0140044414,0.0,1.0
2003-08-19,3.13,3.19,3.1,3.14,78400,2.65000640548205,2.70080525031558,2.62460698306529,2.65847287962097,92600.5308864006,0.0,1.0
2003-08-20,3.09,3.15,3.06,3.13,120500,2.61614050892637,2.66693935375989,2.59074108650961,2.65000640548205,142326.071069021,0.0,1.0
2003-08-21,3.02,3.15,3.01,3.09,94100,2.55687518995393,2.66693935375989,2.54840871581501,2.61614050892637,111144.25964809,0.0,1.0
2003-08-22,3.13,3.13,3.0,3.03,78400,2.65000640548205,2.65000640548205,2.53994224167609,2.56534166409285,92600.5308864006,0.0,1.0
2003-08-25,3.17,3.17,3.1,3.13,58700,2.68387230203773,2.68387230203773,2.62460698306529,2.65000640548205,69332.2852427515,0.0,1.0
2003-08-26,3.12,3.17,3.1,3.17,37200,2.64153993134313,2.68387230203773,2.62460698306529,2.68387230203773,43938.0070022207,0.0,1.0
2003-08-27,3.19,3.2,3.12,3.12,22200,2.70080525031558,2.7092717244545,2.64153993134313,2.64153993134313,26221.0686948736,0.0,1.0
2003-08-28,3.18,3.21,3.13,3.19,7100,2.69233877617666,2.71773819859342,2.65000640548205,2.70080525031558,8386.01746547758,0.0,1.0
2003-08-29,3.19,3.2,3.13,3.18,13300,2.70080525031558,2.7092717244545,2.65000640548205,2.69233877617666,15709.0186325143,0.0,1.0
2003-09-02,3.18,3.2,3.16,3.19,38700,2.69233877617666,2.7092717244545,2.67540582789881,2.70080525031558,45709.7008329553,0.0,1.0
2003-09-03,3.33,3.38,3.25,3.28,79700,2.81933588826046,2.86166825895506,2.7516040951491,2.77700351756586,94135.9988730372,0.0,1.0
2003-09-04,3.38,3.39,3.28,3.33,84400,2.86166825895506,2.87013473309398,2.77700351756586,2.81933588826046,99687.3062093393,0.0,1.0
2003-09-05,3.33,3.39,3.28,3.38,30900,2.81933588826046,2.87013473309398,2.77700351756586,2.86166825895506,36496.8929131349,0.0,1.0
2003-09-08,3.45,3.45,3.35,3.39,84400,2.9209335779275,2.9209335779275,2.8362688365383,2.87013473309398,99687.3062093394,0.0,1.0
2003-09-09,3.47,3.48,3.4,3.45,78700,2.93786652620534,2.94633300034426,2.8786012072329,2.9209335779275,92954.8696525475,0.0,1.0
2003-09-10,3.49,3.5,3.45,3.46,70500,2.95479947448318,2.96326594862211,2.9209335779275,2.92940005206642,83269.6100445312,0.0,1.0
2003-09-11,3.47,3.49,3.45,3.48,24700,2.93786652620534,2.95479947448318,2.9209335779275,2.94633300034426,29173.8917460982,0.0,1.0
2003-09-12,3.48,3.48,3.41,3.45,24400,2.94633300034426,2.94633300034426,2.88706768137182,2.9209335779275,28819.5529799512,0.0,1.0
2003-09-15,3.49,3.5,3.45,3.49,38800,2.95479947448318,2.96326594862211,2.9209335779275,2.95479947448318,45827.8137550044,0.0,1.0
2003-09-16,3.5,3.53,3.42,3.49,32600,2.96326594862211,2.98866537103887,2.89553415551074,2.95479947448318,38504.8125879675,0.0,1.0
2003-09-17,3.49,3.5,3.41,3.49,12800,2.95479947448318,2.96326594862211,2.88706768137182,2.95479947448318,15118.4540222695,0.0,1.0
2003-09-18,3.47,3.49,3.45,3.45,8200,2.93786652620534,2.95479947448318,2.9209335779275,2.9209335779275,9685.25960801639,0.0,1.0
2003-09-19,3.5,3.5,3.45,3.46,9100,2.96326594862211,2.96326594862211,2.9209335779275,2.92940005206642,10748.2759064572,0.0,1.0
2003-09-22,3.44,3.52,3.4,3.52,35400,2.91246710378858,2.98019889689995,2.8786012072329,2.98019889689995,41811.974405339,0.0,1.0
2003-09-23,3.44,3.5,3.4,3.5,16300,2.91246710378858,2.96326594862211,2.8786012072329,2.96326594862211,19252.4062939838,0.0,1.0
2003-09-24,3.45,3.5,3.4,3.41,14200,2.9209335779275,2.96326594862211,2.8786012072329,2.88706768137182,16772.0349309552,0.0,1.0
2003-09-25,3.4,3.45,3.35,3.45,25100,2.8786012072329,2.9209335779275,2.8362688365383,2.9209335779275,29646.343434294,0.0,1.0
2003-09-26,3.35,3.4,3.32,3.38,27800,2.8362688365383,2.8786012072329,2.81086941412154,2.86166825895506,32835.3923296165,0.0,1.0
2003-09-29,3.42,3.42,3.36,3.36,18000,2.89553415551074,2.89553415551074,2.84473531067722,2.84473531067722,21260.3259688165,0.0,1.0
2003-09-30,3.38,3.39,3.34,3.39,14000,2.86166825895506,2.87013473309398,2.82780236239938,2.87013473309398,16535.8090868572,0.0,1.0
2003-10-01,3.46,3.48,3.4,3.48,10600,2.92940005206642,2.94633300034426,2.8786012072329,2.94633300034426,12519.9697371919,0.0,1.0
2003-10-02,3.39,3.4,3.35,3.4,2300,2.87013473309398,2.8786012072329,2.8362688365383,2.8786012072329,2716.59720712655,0.0,1.0
2003-10-03,3.39,3.46,3.35,3.39,25500,2.87013473309398,2.92940005206642,2.8362688365383,2.87013473309398,30118.79512249,0.0,1.0
2003-10-06,3.35,3.41,3.35,3.41,9900,2.8362688365383,2.88706768137182,2.8362688365383,2.88706768137182,11693.179282849,0.0,1.0
2003-10-07,3.35,3.44,3.35,3.35,27800,2.8362688365383,2.91246710378858,2.8362688365383,2.8362688365383,32835.3923296165,0.0,1.0
2003-10-08,3.39,3.45,3.34,3.34,19500,2.87013473309398,2.9209335779275,2.82780236239938,2.82780236239938,23032.0197995511,0.0,1.0
2003-10-09,3.39,3.46,3.36,3.39,23400,2.87013473309398,2.92940005206642,2.84473531067722,2.87013473309398,27638.4237594614,0.0,1.0
2003-10-10,3.37,3.41,3.37,3.4,8100,2.85320178481614,2.88706768137182,2.85320178481614,2.8786012072329,9567.1466859674,0.0,1.0
2003-10-13,3.44,3.46,3.35,3.45,35300,2.91246710378858,2.92940005206642,2.8362688365383,2.9209335779275,41693.86148329,0.0,1.0
2003-10-14,3.43,3.46,3.4,3.46,13300,2.90400062964966,2.92940005206642,2.8786012072329,2.92940005206642,15709.0186325144,0.0,1.0
2003-10-15,3.46,3.46,3.4,3.42,37800,2.92940005206642,2.92940005206642,2.8786012072329,2.89553415551074,44646.6845345146,0.0,1.0
2003-10-16,3.44,3.45,3.41,3.42,14100,2.91246710378858,2.9209335779275,2.88706768137182,2.89553415551074,16653.9220089062,0.0,1.0
2003-10-17,3.42,3.45,3.41,3.45,2200,2.89553415551074,2.9209335779275,2.88706768137182,2.9209335779275,2598.48428507757,0.0,1.0
2003-10-20,3.45,3.48,3.42,3.45,17400,2.9209335779275,2.94633300034426,2.89553415551074,2.9209335779275,20551.6484365226,0.0,1.0
2003-10-21,3.45,3.46,3.41,3.43,14300,2.9209335779275,2.92940005206642,2.88706768137182,2.90400062964966,16890.1478530042,0.0,1.0
2003-10-22,3.4,3.45,3.4,3.45,3200,2.8786012072329,2.9209335779275,2.8786012072329,2.9209335779275,3779.61350556737,0.0,1.0
2003-10-23,3.44,3.44,3.4,3.42,15800,2.91246710378858,2.91246710378858,2.8786012072329,2.89553415551074,18661.8416837389,0.0,1.0
2003-10-24,3.45,3.45,3.4,3.4,36400,2.9209335779275,2.9209335779275,2.8786012072329,2.8786012072329,42993.1036258288,0.0,1.0
2003-10-27,3.49,3.5,3.44,3.45,31300,2.95479947448318,2.96326594862211,2.91246710378858,2.9209335779275,36969.3446013309,0.0,1.0
2003-10-28,3.46,3.49,3.45,3.49,16300,2.92940005206642,2.95479947448318,2.9209335779275,2.95479947448318,19252.4062939838,0.0,1.0
2003-10-29,3.38,3.5,3.33,3.5,66500,2.86166825895506,2.96326594862211,2.81933588826046,2.96326594862211,78545.0931625719,0.0,1.0
2003-10-30,3.42,3.42,3.33,3.33,49700,2.89553415551074,2.89553415551074,2.81933588826046,2.81933588826046,58702.1222583432,0.0,1.0
2003-10-31,3.27,3.41,3.25,3.4,33800,2.76853704342694,2.88706768137182,2.7516040951491,2.8786012072329,39922.1676525553,0.0,1.0
2003-11-03,3.35,3.45,3.27,3.27,115000,2.8362688365383,2.9209335779275,2.76853704342694,2.76853704342694,135829.860356327,0.0,1.0
2003-11-04,3.38,3.41,3.33,3.33,40800,2.86166825895506,2.88706768137182,2.81933588826046,2.81933588826046,48190.0721959839,0.0,1.0
2003-11-05,3.37,3.38,3.32,3.35,45900,2.85320178481614,2.86166825895506,2.81086941412154,2.8362688365383,54213.8312204819,0.0,1.0
2003-11-06,3.33,3.4,3.3,3.37,15900,2.81933588826046,2.8786012072329,2.7939364658437,2.85320178481614,18779.9546057879,0.0,1.0
2003-11-07,3.33,3.36,3.31,3.33,36900,2.81933588826046,2.84473531067722,2.80240293998262,2.81933588826046,43583.6682360737,0.0,1.0
2003-11-10,3.32,3.35,3.3,3.3,45900,2.81086941412154,2.8362688365383,2.7939364658437,2.7939364658437,54213.8312204819,0.0,1.0
2003-11-11,3.32,3.34,3.25,3.3,22500,2.81086941412154,2.82780236239938,2.7516040951491,2.7939364658437,26575.4074610205,0.0,1.0
2003-11-12,3.31,3.35,3.3,3.3,22200,2.80240293998262,2.8362688365383,2.7939364658437,2.7939364658437,26221.0686948736,0.0,1.0
2003-11-13,3.3,3.33,3.3,3.33,25800,2.7939364658437,2.81933588826046,2.7939364658437,2.81933588826046,30473.1338886369,0.0,1.0
2003-11-14,3.31,3.32,3.28,3.28,34700,2.80240293998262,2.81086941412154,2.77700351756586,2.77700351756586,40985.1839509961,0.0,1.0
2003-11-17,3.34,3.35,3.27,3.31,24600,2.82780236239938,2.8362688365383,2.76853704342694,2.80240293998262,29055.7788240491,0.0,1.0
2003-11-18,3.26,3.33,3.25,3.33,69300,2.76007056928802,2.81933588826046,2.7516040951491,2.81933588826046,81852.2549799432,0.0,1.0
2003-11-19,3.3,3.3,3.25,3.25,25800,2.7939364658437,2.7939364658437,2.7516040951491,2.7516040951491,30473.1338886369,0.0,1.0
2003-11-20,3.28,3.4,3.26,3.3,18400,2.77700351756586,2.8786012072329,2.76007056928802,2.7939364658437,21732.7776570123,0.0,1.0
2003-11-21,3.27,3.27,3.23,3.25,12700,2.76853704342694,2.76853704342694,2.73467114687126,2.7516040951491,15000.3411002205,0.0,1.0
2003-11-24,3.3,3.3,3.13,3.27,39000,2.7939364658437,2.7939364658437,2.65000640548205,2.76853704342694,46064.0395991023,0.0,1.0
2003-11-25,3.21,3.28,3.21,3.27,13400,2.71773819859342,2.77700351756586,2.71773819859342,2.76853704342694,15827.1315545633,0.0,1.0
2003-11-26,3.2,3.25,3.18,3.22,41900,2.7092717244545,2.7516040951491,2.69233877617666,2.72620467273234,49489.3143385226,0.0,1.0
2003-11-28,3.29,3.29,3.17,3.21,38500,2.78546999170478,2.78546999170478,2.68387230203773,2.71773819859342,45473.4749888573,0.0,1.0
2003-12-01,3.21,3.29,3.19,3.26,29200,2.71773819859342,2.78546999170478,2.70080525031558,2.76007056928802,34488.9732383022,0.0,1.0
2003-12-02,3.11,3.22,3.11,3.21,41300,2.63307345720421,2.72620467273234,2.63307345720421,2.71773819859342,48780.6368062289,0.0,1.0
2003-12-03,3.2,3.22,3.13,3.13,37300,2.7092717244545,2.72620467273234,2.65000640548205,2.65000640548205,44056.1199242695,0.0,1.0
2003-12-04,3.29,3.33,3.22,3.24,225700,2.78546999170478,2.81933588826046,2.72620467273234,2.74313762101018,266580.865064548,0.0,1.0
2003-12-05,3.3,3.45,3.3,3.39,69000,2.7939364658437,2.9209335779275,2.7939364658437,2.87013473309398,81497.9162137963,0.0,1.0
2003-12-08,3.23,3.35,3.15,3.3,71700,2.73467114687126,2.8362688365383,2.66693935375989,2.7939364658437,84686.9651091187,0.0,1.0
2003-12-09,3.13,3.22,3.05,3.22,160000,2.65000640548205,2.72620467273234,2.58227461237069,2.72620467273234,188980.675278369,0.0,1.0
2003-12-10,3.15,3.15,3.13,3.15,31900,2.66693935375989,2.66693935375989,2.65000640548205,2.66693935375989,37678.0221336247,0.0,1.0
2003-12-11,3.15,3.21,3.13,3.2,62100,2.66693935375989,2.71773819859342,2.65000640548205,2.7092717244545,73348.1245924168,0.0,1.0
2003-12-12,3.15,3.18,3.14,3.15,59900,2.66693935375989,2.69233877617666,2.65847287962097,2.66693935375989,70749.6403073392,0.0,1.0
2003-12-15,3.22,3.24,3.16,3.18,229600,2.72620467273234,2.74313762101018,2.67540582789881,2.69233877617666,271187.269024458,0.0,1.0
2003-12-16,3.22,3.22,3.18,3.18,81600,2.72620467273234,2.72620467273234,2.69233877617666,2.69233877617666,96380.1443919677,0.0,1.0
2003-12-17,3.4,3.44,3.3,3.36,116400,2.8786012072329,2.91246710378858,2.7939364658437,2.84473531067722,137483.441265013,0.0,1.0
2003-12-18,3.35,3.45,3.33,3.45,119000,2.8362688365383,2.9209335779275,2.81933588826046,2.9209335779275,140554.377238286,0.0,1.0
2003-12-19,3.44,3.44,3.32,3.38,176400,2.91246710378858,2.91246710378858,2.81086941412154,2.86166825895506,208351.194494401,0.0,1.0
2003-12-22,3.4,3.43,3.35,3.4,123700,2.8786012072329,2.90400062964966,2.8362688365383,2.8786012072329,146105.684574589,0.0,1.0
2003-12-23,3.35,3.45,3.3,3.4,233900,2.8362688365383,2.9209335779275,2.7939364658437,2.8786012072329,276266.124672565,0.0,1.0
2003-12-24,3.4,3.4,3.26,3.4,48100,2.8786012072329,2.8786012072329,2.76007056928802,2.8786012072329,56812.3155055595,0.0,1.0
2003-12-26,3.45,3.5,3.35,3.35,48600,2.9209335779275,2.96326594862211,2.8362688365383,2.8362688365383,57402.8801158044,0.0,1.0
2003-12-29,3.57,3.6,3.52,3.55,77400,3.02253126759455,3.04793069001131,2.98019889689995,3.00559831931671,91419.4016659106,0.0,1.0
2003-12-30,3.65,3.65,3.52,3.52,106300,3.09026306070591,3.09026306070591,2.98019889689995,2.98019889689995,125554.036138066,0.0,1.0
2003-12-31,3.7,3.75,3.61,3.62,61000,3.13259543140051,3.17492780209511,3.05639716415023,3.06486363828915,72048.8824498779,0.0,1.0
2004-01-02,3.81,3.82,3.72,3.72,89500,3.22572664692863,3.23419312106755,3.14952837967835,3.14952837967835,105711.065233837,0.0,1.0
2004-01-05,3.97,4.0,3.79,3.81,149300,3.36119023315136,3.38658965556812,3.20879369865079,3.22572664692863,176342.592619127,0.0,1.0
2004-01-06,4.09,4.15,3.93,3.95,77000,3.4627879228184,3.51358676765192,3.32732433659568,3.34425728487352,90946.9499777148,0.0,1.0
2004-01-07,4.05,4.15,4.0,4.1,64800,3.42892202626272,3.51358676765192,3.38658965556812,3.47125439695732,76537.1734877392,0.0,1.0
2004-01-08,4.15,4.15,4.01,4.06,38800,3.51358676765192,3.51358676765192,3.39505612970704,3.43738850040164,45827.8137550044,0.0,1.0
2004-01-09,4.39,4.4,4.11,4.14,184000,3.71678214698601,3.72524862112493,3.47972087109624,3.505120293513,217327.776570124,0.0,1.0
2004-01-12,4.43,4.43,4.28,4.33,81500,3.75064804354169,3.75064804354169,3.62365093145789,3.66598330215249,96262.0314699189,0.0,1.0
2004-01-13,4.44,4.45,4.33,4.43,68100,3.75911451768061,3.76758099181953,3.66598330215249,3.75064804354169,80434.8999153556,0.0,1.0
2004-01-14,4.6,4.6,4.37,4.5,97600,3.89457810390334,3.89457810390334,3.69984919870817,3.80991336251414,115278.211919805,0.0,1.0
2004-01-15,4.5,4.62,4.43,4.62,29300,3.80991336251414,3.91151105218118,3.75064804354169,3.91151105218118,34607.0861603512,0.0,1.0
2004-01-16,4.44,4.5,4.41,4.5,38500,3.75911451768061,3.80991336251414,3.73371509526385,3.80991336251414,45473.4749888574,0.0,1.0
2004-01-20,4.52,4.58,4.34,4.44,194300,3.82684631079198,3.8776451556255,3.67444977629141,3.75911451768061,229493.407541168,0.0,1.0
2004-01-21,4.71,4.79,4.5,4.54,202600,3.98770931943146,4.05544111254282,3.80991336251414,3.84377925906982,239296.780071234,0.0,1.0
2004-01-22,4.89,4.95,4.75,4.75,181200,4.14010585393203,4.19090469876555,4.02157521598714,4.02157521598714,214020.614752752,0.0,1.0
2004-01-23,4.94,4.97,4.86,4.9,87100,4.18243822462663,4.20783764704339,4.11470643151527,4.14857232807095,102876.355104662,0.0,1.0
2004-01-26,5.09,5.15,4.95,4.97,126200,4.30943533671043,4.36023418154395,4.19090469876555,4.20783764704339,149058.507625813,0.0,1.0
2004-01-27,5.1,5.25,5.04,5.14,118300,4.31790181084935,4.44489892293316,4.26710296601583,4.35176770740503,139727.586783944,0.0,1.0
2004-01-28,5.07,5.18,5.0,5.11,65500,4.29250238843259,4.38563360396071,4.23323706946015,4.32636828498827,77363.9639420821,0.0,1.0
2004-01-29,4.66,5.1,4.53,5.05,178800,3.94537694873686,4.31790181084935,3.8353127849309,4.27556944015475,211185.904623577,0.0,1.0
2004-01-30,4.7,4.7,4.61,4.66,121000,3.97924284529254,3.97924284529254,3.90304457804226,3.94537694873686,142916.635679266,0.0,1.0
2004-02-02,4.8,4.9,4.73,4.73,35100,4.06390758668174,4.14857232807095,4.0046422677093,4.0046422677093,41457.6356391921,0.0,1.0
2004-02-03,4.78,4.86,4.74,4.85,39900,4.0469746384039,4.11470643151527,4.01310874184822,4.10623995737634,47127.0558975431,0.0,1.0
2004-02-04,4.75,4.8,4.61,4.8,70300,4.02157521598714,4.06390758668174,3.90304457804226,4.06390758668174,83033.3842004331,0.0,1.0
2004-02-05,4.85,4.91,4.75,4.85,102500,4.10623995737634,4.15703880220987,4.02157521598714,4.10623995737634,121065.745100205,0.0,1.0
2004-02-06,4.91,5.0,4.86,4.94,26200,4.15703880220987,4.23323706946015,4.11470643151527,4.18243822462663,30945.5855768328,0.0,1.0
2004-02-09,4.92,4.95,4.85,4.95,36500,4.16550527634879,4.19090469876555,4.10623995737634,4.19090469876555,43111.2165478777,0.0,1.0
2004-02-10,4.89,4.91,4.84,4.9,79300,4.14010585393203,4.15703880220987,4.09777348323743,4.14857232807095,93663.5471848412,0.0,1.0
2004-02-11,4.95,4.95,4.75,4.75,40600,4.19090469876555,4.19090469876555,4.02157521598714,4.02157521598714,47953.8463518859,0.0,1.0
2004-02-12,4.85,4.97,4.75,4.97,45200,4.10623995737634,4.20783764704339,4.02157521598714,4.20783764704339,53387.0407661391,0.0,1.0
2004-02-13,4.83,4.85,4.61,4.85,59500,4.0893070090985,4.10623995737634,3.90304457804226,4.10623995737634,70277.1886191433,0.0,1.0
2004-02-17,4.81,4.85,4.64,4.73,38700,4.07237406082066,4.10623995737634,3.92844400045902,4.0046422677093,45709.7008329554,0.0,1.0
2004-02-18,4.84,4.92,4.83,4.85,43700,4.09777348323743,4.16550527634879,4.0893070090985,4.10623995737634,51615.3469354043,0.0,1.0
2004-02-19,4.45,4.74,4.15,4.74,200600,3.76758099181953,4.01310874184822,3.51358676765192,4.01310874184822,236934.521630254,0.0,1.0
2004-02-20,4.3,4.5,4.26,4.5,68900,3.64058387973573,3.80991336251414,3.60671798318005,3.80991336251414,81379.8032917473,0.0,1.0
2004-02-23,4.4,4.45,4.34,4.34,140200,3.72524862112493,3.76758099181953,3.67444977629141,3.67444977629141,165594.31671267,0.0,1.0
2004-02-24,4.53,4.63,4.37,4.45,180300,3.8353127849309,3.9199775263201,3.69984919870817,3.76758099181953,212957.598454311,0.0,1.0
2004-02-25,4.8,4.9,4.6,4.63,249700,4.06390758668174,4.14857232807095,3.89457810390334,3.9199775263201,294927.966356304,0.0,1.0
2004-02-26,4.82,4.83,4.76,4.8,83800,4.08084053495958,4.0893070090985,4.03004169012606,4.06390758668174,98978.6286770455,0.0,1.0
2004-02-27,4.95,5.0,4.78,4.83,70400,4.19090469876555,4.23323706946015,4.0469746384039,4.0893070090985,83151.497122482,0.0,1.0
2004-03-01,4.9,4.94,4.85,4.86,111500,4.14857232807095,4.18243822462663,4.10623995737634,4.11470643151527,131695.908084613,0.0,1.0
2004-03-02,4.83,4.85,4.75,4.85,18000,4.0893070090985,4.10623995737634,4.02157521598714,4.10623995737634,21260.3259688165,0.0,1.0
2004-03-03,4.75,4.83,4.74,4.83,73400,4.02157521598714,4.0893070090985,4.01310874184822,4.0893070090985,86694.8847839515,0.0,1.0
2004-03-04,4.8,4.85,4.75,4.78,86800,4.06390758668174,4.10623995737634,4.02157521598714,4.0469746384039,102522.016338515,0.0,1.0
2004-03-05,4.79,4.79,4.75,4.75,10100,4.05544111254282,4.05544111254282,4.02157521598714,4.02157521598714,11929.405126947,0.0,1.0
2004-03-08,4.8,4.85,4.76,4.85,30000,4.06390758668174,4.10623995737634,4.03004169012606,4.10623995737634,35433.8766146941,0.0,1.0
2004-03-09,4.7,4.81,4.69,4.8,69400,3.97924284529254,4.07237406082066,3.97077637115362,4.06390758668174,81970.3679019923,0.0,1.0
2004-03-10,4.74,4.8,4.7,4.75,10300,4.01310874184822,4.06390758668174,3.97924284529254,4.02157521598714,12165.630971045,0.0,1.0
2004-03-11,4.58,4.6,4.48,4.54,83700,3.8776451556255,3.89457810390334,3.79298041423629,3.84377925906982,98860.5157549964,0.0,1.0
2004-03-12,4.61,4.63,4.6,4.6,19600,3.90304457804226,3.9199775263201,3.89457810390334,3.89457810390334,23150.1327216001,0.0,1.0
2004-03-15,4.7,4.78,4.62,4.67,35100,3.97924284529254,4.0469746384039,3.91151105218118,3.95384342287578,41457.635639192,0.0,1.0
2004-03-16,4.74,4.74,4.68,4.71,31300,4.01310874184822,4.01310874184822,3.9623098970147,3.98770931943146,36969.3446013308,0.0,1.0
2004-03-17,4.89,4.9,4.74,4.74,99800,4.14010585393203,4.14857232807095,4.01310874184822,4.01310874184822,117876.696204882,0.0,1.0
2004-03-18,4.85,4.91,4.85,4.85,14600,4.10623995737634,4.15703880220987,4.10623995737634,4.10623995737634,17244.4866191511,0.0,1.0
2004-03-19,4.85,4.95,4.84,4.85,73900,4.10623995737634,4.19090469876555,4.09777348323743,4.10623995737634,87285.4493941965,0.0,1.0
2004-03-22,4.76,4.81,4.75,4.8,23500,4.03004169012606,4.07237406082066,4.02157521598714,4.06390758668174,27756.5366815104,0.0,1.0
2004-03-23,4.8,4.85,4.7,4.7,17100,4.06390758668174,4.10623995737634,3.97924284529254,3.97924284529254,20197.3096703756,0.0,1.0
2004-03-24,4.81,4.84,4.8,4.8,41600,4.07237406082066,4.09777348323743,4.06390758668174,4.06390758668174,49134.9755723758,0.0,1.0
2004-03-25,4.84,4.85,4.77,4.8,16500,4.09777348323743,4.10623995737634,4.03850816426498,4.06390758668174,19488.6321380817,0.0,1.0
2004-03-26,4.97,5.08,4.84,4.85,107500,4.20783764704339,4.30096886257151,4.09777348323743,4.10623995737634,126971.391202654,0.0,1.0
2004-03-29,5.0,5.12,4.98,4.98,95100,4.23323706946015,4.33483475912719,4.21630412118231,4.21630412118231,112325.38886858,0.0,1.0
2004-03-30,4.95,5.0,4.91,5.0,10900,4.19090469876555,4.23323706946015,4.15703880220987,4.23323706946015,12874.3085033388,0.0,1.0
2004-03-31,4.97,5.0,4.9,4.98,23600,4.20783764704339,4.23323706946015,4.14857232807095,4.21630412118231,27874.6496035593,0.0,1.0
2004-04-01,4.93,5.0,4.82,4.9,87300,4.17397175048771,4.23323706946015,4.08084053495958,4.14857232807095,103112.58094876,0.0,1.0
2004-04-02,5.14,5.15,4.85,4.98,49100,4.35176770740503,4.36023418154395,4.10623995737634,4.21630412118231,57993.4447260493,0.0,1.0
2004-04-05,5.02,5.04,4.98,5.04,39300,4.25017001773799,4.26710296601583,4.21630412118231,4.26710296601583,46418.3783652492,0.0,1.0
2004-04-06,4.99,5.0,4.92,4.92,31100,4.22477059532123,4.23323706946015,4.16550527634879,4.16550527634879,36733.1187572328,0.0,1.0
2004-04-07,4.99,5.05,4.95,4.99,37400,4.22477059532123,4.27556944015475,4.19090469876555,4.22477059532123,44174.2328463186,0.0,1.0
2004-04-08,5.15,5.15,4.9,4.99,77400,4.36023418154395,4.36023418154395,4.14857232807095,4.22477059532123,91419.4016659108,0.0,1.0
2004-04-12,5.16,5.16,5.05,5.15,87500,4.36870065568287,4.36870065568287,4.27556944015475,4.36023418154395,103348.806792858,0.0,1.0
2004-04-13,5.1,5.16,5.02,5.06,11200,4.31790181084935,4.36870065568287,4.25017001773799,4.28403591429367,13228.6472694858,0.0,1.0
2004-04-14,4.95,5.08,4.95,5.05,21900,4.19090469876555,4.30096886257151,4.19090469876555,4.27556944015475,25866.7299287267,0.0,1.0
2004-04-15,4.99,5.1,4.94,4.95,30400,4.22477059532123,4.31790181084935,4.18243822462663,4.19090469876555,35906.32830289,0.0,1.0
2004-04-16,5.14,5.14,5.0,5.05,22100,4.35176770740503,4.35176770740503,4.23323706946015,4.27556944015475,26102.9557728246,0.0,1.0
2004-04-19,5.35,5.5,5.15,5.15,139400,4.52956366432236,4.65656077640616,4.36023418154395,4.36023418154395,164649.413336278,0.0,1.0
2004-04-20,5.28,5.5,5.28,5.45,39300,4.47029834534992,4.65656077640616,4.47029834534992,4.61422840571156,46418.3783652492,0.0,1.0
2004-04-21,5.26,5.37,5.2,5.3,23800,4.45336539707208,4.5464966126002,4.40256655223856,4.48723129362776,28110.8754476573,0.0,1.0
2004-04-22,5.14,5.28,4.75,5.2,86000,4.35176770740503,4.47029834534992,4.02157521598714,4.40256655223856,101577.112962123,0.0,1.0
2004-04-23,5.16,5.19,5.0,5.05,45300,4.36870065568287,4.39410007809964,4.23323706946015,4.27556944015475,53505.1536881881,0.0,1.0
2004-04-26,5.15,5.25,5.1,5.25,11000,4.36023418154395,4.44489892293316,4.31790181084935,4.44489892293316,12992.4214253878,0.0,1.0
2004-04-27,5.1,5.2,5.07,5.15,15600,4.31790181084935,4.40256655223856,4.29250238843259,4.36023418154395,18425.6158396409,0.0,1.0
2004-04-28,5.12,5.22,5.1,5.15,21100,4.33483475912719,4.4194995005164,4.31790181084935,4.36023418154395,24921.8265523348,0.0,1.0
2004-04-29,5.07,5.15,5.0,5.15,30900,4.29250238843259,4.36023418154395,4.23323706946015,4.36023418154395,36496.8929131349,0.0,1.0
2004-04-30,4.95,5.07,4.95,5.05,61300,4.19090469876555,4.29250238843259,4.19090469876555,4.27556944015475,72403.2212160248,0.0,1.0
2004-05-03,5.01,5.05,4.9,4.95,19400,4.24170354359907,4.27556944015475,4.14857232807095,4.19090469876555,22913.9068775022,0.0,1.0
2004-05-04,5.0,5.0,4.9,4.92,18000,4.23323706946015,4.23323706946015,4.14857232807095,4.16550527634879,21260.3259688164,0.0,1.0
2004-05-05,5.13,5.17,4.92,4.95,38900,4.34330123326611,4.3771671298218,4.16550527634879,4.19090469876555,45945.9266770533,0.0,1.0
2004-05-06,4.99,5.15,4.99,5.07,15900,4.22477059532123,4.36023418154395,4.22477059532123,4.29250238843259,18779.9546057879,0.0,1.0
2004-05-07,5.0,5.01,4.95,4.95,25700,4.23323706946015,4.24170354359907,4.19090469876555,4.19090469876555,30355.0209665879,0.0,1.0
2004-05-10,4.95,5.0,4.89,5.0,15300,4.19090469876555,4.23323706946015,4.14010585393203,4.23323706946015,18071.277073494,0.0,1.0
2004-05-11,5.0,5.01,4.9,5.0,39200,4.23323706946015,4.24170354359907,4.14857232807095,4.23323706946015,46300.2654432002,0.0,1.0
2004-05-12,4.91,5.0,4.9,4.95,5000,4.15703880220987,4.23323706946015,4.14857232807095,4.19090469876555,5905.646102449,0.0,1.0
2004-05-13,4.96,5.03,4.85,4.85,23500,4.19937117290447,4.25863649187691,4.10623995737634,4.10623995737634,27756.5366815103,0.0,1.0
2004-05-14,4.99,5.08,4.9,5.0,31500,4.22477059532123,4.30096886257151,4.14857232807095,4.23323706946015,37205.5704454288,0.0,1.0
2004-05-17,4.85,4.85,4.76,4.8,32000,4.10623995737634,4.10623995737634,4.03004169012606,4.06390758668174,37796.1350556737,0.0,1.0
2004-05-18,4.95,4.95,4.83,4.85,8500,4.19090469876555,4.19090469876555,4.0893070090985,4.10623995737634,10039.5983741633,0.0,1.0
2004-05-19,5.05,5.05,4.94,4.95,34000,4.27556944015475,4.27556944015475,4.18243822462663,4.19090469876555,40158.3934966533,0.0,1.0
2004-05-20,5.09,5.1,5.0,5.0,31100,4.30943533671043,4.31790181084935,4.23323706946015,4.23323706946015,36733.1187572329,0.0,1.0
2004-05-21,5.0,5.04,4.96,5.02,14300,4.23323706946015,4.26710296601583,4.19937117290447,4.25017001773799,16890.1478530042,0.0,1.0
2004-05-24,5.05,5.15,5.0,5.05,42700,4.27556944015475,4.36023418154395,4.23323706946015,4.27556944015475,50434.2177149146,0.0,1.0
2004-05-25,5.08,5.09,5.0,5.0,13700,4.30096886257151,4.30943533671043,4.23323706946015,4.23323706946015,16181.4703207103,0.0,1.0
2004-05-26,5.08,5.1,5.04,5.09,34900,4.30096886257151,4.31790181084935,4.26710296601583,4.30943533671043,41221.4097950941,0.0,1.0
2004-05-27,5.09,5.1,4.9,4.9,30800,4.30943533671043,4.31790181084935,4.14857232807095,4.14857232807095,36378.7799910859,0.0,1.0
2004-05-28,5.15,5.16,5.05,5.09,46300,4.36023418154395,4.36870065568287,4.27556944015475,4.30943533671043,54686.2829086779,0.0,1.0
2004-06-01,5.14,5.2,5.11,5.2,7900,4.35176770740503,4.40256655223856,4.32636828498827,4.40256655223856,9330.92084186944,0.0,1.0
2004-06-02,5.1,5.19,5.01,5.14,73900,4.31790181084935,4.39410007809964,4.24170354359907,4.35176770740503,87285.4493941964,0.0,1.0
2004-06-03,5.07,5.14,5.04,5.1,33400,4.29250238843259,4.35176770740503,4.26710296601583,4.31790181084935,39449.7159643594,0.0,1.0
2004-06-04,5.12,5.12,5.07,5.07,18600,4.33483475912719,4.33483475912719,4.29250238843259,4.29250238843259,21969.0035011103,0.0,1.0
2004-06-07,5.15,5.25,5.09,5.19,33700,4.36023418154395,4.44489892293316,4.30943533671043,4.39410007809964,39804.0547305064,0.0,1.0
2004-06-08,5.11,5.15,5.0,5.15,38000,4.32636828498827,4.36023418154395,4.23323706946015,4.36023418154395,44882.9103786125,0.0,1.0
2004-06-09,5.08,5.15,5.07,5.07,19000,4.30096886257151,4.36023418154395,4.29250238843259,4.29250238843259,22441.4551893062,0.0,1.0
2004-06-10,5.15,5.15,5.05,5.05,5400,4.36023418154395,4.36023418154395,4.27556944015475,4.27556944015475,6378.09779064494,0.0,1.0
2004-06-14,5.05,5.09,5.02,5.02,20700,4.27556944015475,4.30943533671043,4.25017001773799,4.25017001773799,24449.3748641389,0.0,1.0
2004-06-15,5.06,5.06,5.0,5.06,27700,4.28403591429367,4.28403591429367,4.23323706946015,4.28403591429367,32717.2794075675,0.0,1.0
2004-06-16,5.19,5.2,5.03,5.05,27500,4.39410007809964,4.40256655223856,4.25863649187691,4.27556944015475,32481.0535634695,0.0,1.0
2004-06-17,5.04,5.15,5.0,5.15,5200,4.26710296601583,4.36023418154395,4.23323706946015,4.36023418154395,6141.87194654697,0.0,1.0
2004-06-18,5.0,5.1,4.99,5.0,19100,4.23323706946015,4.31790181084935,4.22477059532123,4.23323706946015,22559.5681113552,0.0,1.0
2004-06-21,5.0,5.05,4.95,4.99,22300,4.23323706946015,4.27556944015475,4.19090469876555,4.22477059532123,26339.1816169226,0.0,1.0
2004-06-22,5.05,5.05,4.97,4.98,64500,4.27556944015475,4.27556944015475,4.20783764704339,4.21630412118231,76182.8347215923,0.0,1.0
2004-06-23,4.98,5.05,4.98,5.0,26500,4.21630412118231,4.27556944015475,4.21630412118231,4.23323706946015,31299.9243429797,0.0,1.0
2004-06-24,5.0,5.04,4.98,4.98,9300,4.23323706946015,4.26710296601583,4.21630412118231,4.21630412118231,10984.5017505552,0.0,1.0
2004-06-25,5.02,5.08,4.98,4.98,8400,4.25017001773799,4.30096886257151,4.21630412118231,4.21630412118231,9921.48545211434,0.0,1.0
2004-06-28,5.04,5.05,5.0015,5.05,6900,4.26710296601583,4.27556944015475,4.23450704058099,4.27556944015475,8149.79162137963,0.0,1.0
2004-06-29,5.03,5.04,4.97,5.04,9300,4.25863649187691,4.26710296601583,4.20783764704339,4.26710296601583,10984.5017505552,0.0,1.0
2004-06-30,5.04,5.13,5.04,5.05,7000,4.26710296601583,4.34330123326611,4.26710296601583,4.27556944015475,8267.90454342861,0.0,1.0
2004-07-01,5.05,5.25,5.01,5.04,24800,4.27556944015475,4.44489892293316,4.24170354359907,4.26710296601583,29292.0046681471,0.0,1.0
2004-07-02,5.08,5.08,5.0,5.0,5000,4.30096886257151,4.30096886257151,4.23323706946015,4.23323706946015,5905.64610244901,0.0,1.0
2004-07-06,5.08,5.2,5.07,5.15,26200,4.30096886257151,4.40256655223856,4.29250238843259,4.36023418154395,30945.5855768328,0.0,1.0
2004-07-07,5.14,5.14,5.05,5.05,9400,4.35176770740503,4.35176770740503,4.27556944015475,4.27556944015475,11102.6146726041,0.0,1.0
2004-07-08,5.14,5.15,5.08,5.08,11200,4.35176770740503,4.36023418154395,4.30096886257151,4.30096886257151,13228.6472694858,0.0,1.0
2004-07-09,5.09,5.13,5.05,5.07,15200,4.30943533671043,4.34330123326611,4.27556944015475,4.29250238843259,17953.164151445,0.0,1.0
2004-07-12,5.09,5.15,5.04,5.05,16000,4.30943533671043,4.36023418154395,4.26710296601583,4.27556944015475,18898.0675278368,0.0,1.0
2004-07-13,5.1,5.13,5.06,5.08,34300,4.31790181084935,4.34330123326611,4.28403591429367,4.30096886257151,40512.7322628002,0.0,1.0
2004-07-14,5.09,5.13,5.03,5.08,10200,4.30943533671043,4.34330123326611,4.25863649187691,4.30096886257151,12047.518048996,0.0,1.0
2004-07-15,5.02,5.05,5.0,5.05,29100,4.25017001773799,4.27556944015475,4.23323706946015,4.27556944015475,34370.8603162532,0.0,1.0
2004-07-16,4.96,5.03,4.96,5.0,45100,4.19937117290447,4.25863649187691,4.19937117290447,4.23323706946015,53268.9278440901,0.0,1.0
2004-07-19,4.99,5.02,4.93,5.0,19000,4.22477059532123,4.25017001773799,4.17397175048771,4.23323706946015,22441.4551893062,0.0,1.0
2004-07-20,4.98,5.0,4.96,4.98,4200,4.21630412118231,4.23323706946015,4.19937117290447,4.21630412118231,4960.74272605717,0.0,1.0
2004-07-21,4.98,4.99,4.96,4.96,12700,4.21630412118231,4.22477059532123,4.19937117290447,4.19937117290447,15000.3411002205,0.0,1.0
2004-07-22,5.0,5.0,4.95,4.95,18600,4.23323706946015,4.23323706946015,4.19090469876555,4.19090469876555,21969.0035011103,0.0,1.0
2004-07-23,4.86,5.0,4.65,4.95,62200,4.11470643151527,4.23323706946015,3.93691047459794,4.19090469876555,73466.2375144656,0.0,1.0
2004-07-26,4.74,4.9,4.71,4.9,18900,4.01310874184822,4.14857232807095,3.98770931943146,4.14857232807095,22323.3422672573,0.0,1.0
2004-07-27,4.65,4.75,4.59,4.75,24200,3.93691047459794,4.02157521598714,3.88611162976442,4.02157521598714,28583.3271358532,0.0,1.0
2004-07-28,4.63,4.69,4.63,4.69,21000,3.9199775263201,3.97077637115362,3.9199775263201,3.97077637115362,24803.7136302858,0.0,1.0
2004-07-29,4.65,4.65,4.55,4.6,16400,3.93691047459794,3.93691047459794,3.85224573320874,3.89457810390334,19370.5192160327,0.0,1.0
2004-07-30,4.67,4.67,4.64,4.65,8500,3.95384342287578,3.95384342287578,3.92844400045902,3.93691047459794,10039.5983741633,0.0,1.0
2004-08-02,4.57,4.83,4.4,4.67,22600,3.86917868148658,4.0893070090985,3.72524862112493,3.95384342287578,26693.5203830695,0.0,1.0
2004-08-03,4.46,4.58,4.45,4.5,7400,3.77604746595845,3.8776451556255,3.76758099181953,3.80991336251414,8740.35623162454,0.0,1.0
2004-08-04,4.49,4.58,4.45,4.47,6000,3.80144688837521,3.8776451556255,3.76758099181953,3.78451394009737,7086.77532293882,0.0,1.0
2004-08-05,4.55,4.55,4.41,4.5,8000,3.85224573320874,3.85224573320874,3.73371509526385,3.80991336251414,9449.03376391841,0.0,1.0
2004-08-06,4.6,4.7,4.4,4.5,21900,3.89457810390334,3.97924284529254,3.72524862112493,3.80991336251414,25866.7299287266,0.0,1.0
2004-08-09,4.84,4.98,4.65,4.65,24000,4.09777348323743,4.21630412118231,3.93691047459794,3.93691047459794,28347.1012917552,0.0,1.0
2004-08-10,4.73,4.85,4.62,4.83,28900,4.0046422677093,4.10623995737634,3.91151105218118,4.0893070090985,34134.6344721553,0.0,1.0
2004-08-11,4.69,4.69,4.57,4.65,12000,3.97077637115362,3.97077637115362,3.86917868148658,3.93691047459794,14173.5506458776,0.0,1.0
2004-08-12,4.66,4.77,4.65,4.65,20200,3.94537694873686,4.03850816426498,3.93691047459794,3.93691047459794,23858.810253894,0.0,1.0
2004-08-13,4.79,4.94,4.69,4.7,12400,4.05544111254282,4.18243822462663,3.97077637115362,3.97924284529254,14646.0023340736,0.0,1.0
2004-08-16,4.65,4.9,4.55,4.6,14700,3.93691047459794,4.14857232807095,3.85224573320874,3.89457810390334,17362.5995412001,0.0,1.0
2004-08-17,4.66,4.7,4.5,4.6,37500,3.94537694873686,3.97924284529254,3.80991336251414,3.89457810390334,44292.3457683676,0.0,1.0
2004-08-18,4.85,4.85,4.56,4.56,17300,4.10623995737634,4.10623995737634,3.86071220734766,3.86071220734766,20433.5355144736,0.0,1.0
2004-08-19,4.72,4.81,4.46,4.81,30700,3.99617579357038,4.07237406082066,3.77604746595845,4.07237406082066,36260.6670690369,0.0,1.0
2004-08-20,4.62,4.81,4.31,4.67,35000,3.91151105218118,4.07237406082066,3.64905035387465,3.95384342287578,41339.5227171431,0.0,1.0
2004-08-23,4.59,4.77,4.32,4.6,18800,3.88611162976442,4.03850816426498,3.65751682801357,3.89457810390334,22205.2293452083,0.0,1.0
2004-08-24,4.5,4.69,4.5,4.69,9100,3.80991336251414,3.97077637115362,3.80991336251414,3.97077637115362,10748.2759064572,0.0,1.0
2004-08-25,4.45,4.52,4.41,4.52,12700,3.76758099181953,3.82684631079198,3.73371509526385,3.82684631079198,15000.3411002205,0.0,1.0
2004-08-26,4.49,4.49,4.45,4.46,4600,3.80144688837521,3.80144688837521,3.76758099181953,3.77604746595845,5433.19441425309,0.0,1.0
2004-08-27,4.5,4.55,4.41,4.45,29700,3.80991336251414,3.85224573320874,3.73371509526385,3.76758099181953,35079.5378485471,0.0,1.0
2004-08-30,4.59,4.59,4.42,4.5,30900,3.88611162976442,3.88611162976442,3.74218156940277,3.80991336251414,36496.8929131349,0.0,1.0
2004-08-31,4.55,4.59,4.5,4.59,31900,3.85224573320874,3.88611162976442,3.80991336251414,3.88611162976442,37678.0221336246,0.0,1.0
2004-09-01,4.75,4.75,4.6,4.6,65100,4.02157521598714,4.02157521598714,3.89457810390334,3.89457810390334,76891.5122538862,0.0,1.0
2004-09-02,4.71,4.71,4.7,4.7,1700,3.98770931943146,3.98770931943146,3.97924284529254,3.97924284529254,2007.91967483266,0.0,1.0
2004-09-03,4.67,4.77,4.6,4.62,6800,3.95384342287578,4.03850816426498,3.89457810390334,3.91151105218118,8031.67869933065,0.0,1.0
2004-09-07,4.7,4.78,4.626,4.77,10300,3.97924284529254,4.0469746384039,3.91659093666453,4.03850816426498,12165.630971045,0.0,1.0
2004-09-08,4.69,4.78,4.6,4.78,5800,3.97077637115362,4.0469746384039,3.89457810390334,4.0469746384039,6850.54947884085,0.0,1.0
2004-09-09,4.69,4.77,4.55,4.75,7500,3.97077637115362,4.03850816426498,3.85224573320874,4.02157521598714,8858.46915367352,0.0,1.0
2004-09-10,4.62,4.66,4.6,4.63,5500,3.91151105218118,3.94537694873686,3.89457810390334,3.9199775263201,6496.21071269391,0.0,1.0
2004-09-13,4.63,4.66,4.6,4.66,2100,3.9199775263201,3.94537694873686,3.89457810390334,3.94537694873686,2480.37136302858,0.0,1.0
2004-09-14,4.63,4.68,4.61,4.61,1100,3.9199775263201,3.9623098970147,3.90304457804226,3.90304457804226,1299.24214253878,0.0,1.0
2004-09-15,4.75,4.75,4.6,4.63,8900,4.02157521598714,4.02157521598714,3.89457810390334,3.9199775263201,10512.0500623592,0.0,1.0
2004-09-16,4.63,4.68,4.59,4.68,16500,3.9199775263201,3.9623098970147,3.88611162976442,3.9623098970147,19488.6321380817,0.0,1.0
2004-09-17,4.56,4.65,4.52,4.61,32000,3.86071220734766,3.93691047459794,3.82684631079198,3.90304457804226,37796.1350556736,0.0,1.0
2004-09-20,4.65,4.79,4.65,4.78,28500,3.93691047459794,4.05544111254282,3.93691047459794,4.0469746384039,33662.1827839593,0.0,1.0
2004-09-21,4.66,4.76,4.65,4.73,4400,3.94537694873686,4.03004169012606,3.93691047459794,4.0046422677093,5196.96857015513,0.0,1.0
2004-09-22,4.62,4.7,4.6,4.7,20600,3.91151105218118,3.97924284529254,3.89457810390334,3.97924284529254,24331.2619420899,0.0,1.0
2004-09-23,4.63,4.63,4.58,4.63,12400,3.9199775263201,3.9199775263201,3.8776451556255,3.9199775263201,14646.0023340735,0.0,1.0
2004-09-24,4.57,4.6,4.55,4.6,16600,3.86917868148658,3.89457810390334,3.85224573320874,3.89457810390334,19606.7450601307,0.0,1.0
2004-09-27,4.55,4.55,4.31,4.52,20200,3.85224573320874,3.85224573320874,3.64905035387465,3.82684631079198,23858.810253894,0.0,1.0
2004-09-28,4.71,4.71,4.57,4.62,20000,3.98770931943146,3.98770931943146,3.86917868148658,3.91151105218118,23622.584409796,0.0,1.0
2004-09-29,4.63,4.71,4.63,4.71,1800,3.9199775263201,3.98770931943146,3.9199775263201,3.98770931943146,2126.03259688164,0.0,1.0
2004-09-30,4.73,4.78,4.65,4.71,11000,4.0046422677093,4.0469746384039,3.93691047459794,3.98770931943146,12992.4214253878,0.0,1.0
2004-10-01,4.77,4.77,4.7,4.77,9700,4.03850816426498,4.03850816426498,3.97924284529254,4.03850816426498,11456.9534387511,0.0,1.0
2004-10-04,4.7,4.77,4.6,4.77,7000,3.97924284529254,4.03850816426498,3.89457810390334,4.03850816426498,8267.90454342861,0.0,1.0
2004-10-05,4.63,4.7,4.63,4.66,11000,3.9199775263201,3.97924284529254,3.9199775263201,3.94537694873686,12992.4214253878,0.0,1.0
2004-10-06,4.66,4.68,4.58,4.6,12500,3.94537694873686,3.9623098970147,3.8776451556255,3.89457810390334,14764.1152561225,0.0,1.0
2004-10-07,4.63,4.7,4.57,4.61,16100,3.9199775263201,3.97924284529254,3.86917868148658,3.90304457804226,19016.1804498858,0.0,1.0
2004-10-08,4.58,4.69,4.58,4.68,5100,3.8776451556255,3.97077637115362,3.8776451556255,3.9623098970147,6023.75902449799,0.0,1.0
2004-10-11,4.6,4.68,4.57,4.68,7300,3.89457810390334,3.9623098970147,3.86917868148658,3.9623098970147,8622.24330957555,0.0,1.0
2004-10-12,4.59,4.68,4.42,4.68,13700,3.88611162976442,3.9623098970147,3.74218156940277,3.9623098970147,16181.4703207103,0.0,1.0
2004-10-13,4.58,4.59,4.55,4.57,6500,3.8776451556255,3.88611162976442,3.85224573320874,3.86917868148658,7677.33993318371,0.0,1.0
2004-10-14,4.58,4.59,4.58,4.59,1100,3.8776451556255,3.88611162976442,3.8776451556255,3.88611162976442,1299.24214253878,0.0,1.0
2004-10-15,4.58,4.58,4.41,4.54,35500,3.8776451556255,3.8776451556255,3.73371509526385,3.84377925906982,41930.0873273879,0.0,1.0
2004-10-18,4.59,4.59,4.4,4.59,39700,3.88611162976442,3.88611162976442,3.72524862112493,3.88611162976442,46890.8300534451,0.0,1.0
2004-10-19,4.55,4.59,4.5,4.59,5800,3.85224573320874,3.88611162976442,3.80991336251414,3.88611162976442,6850.54947884084,0.0,1.0
2004-10-20,4.5,4.6,4.3,4.49,59800,3.80991336251414,3.89457810390334,3.64058387973573,3.80144688837521,70631.5273852901,0.0,1.0
2004-10-21,4.58,4.59,4.4,4.4,38400,3.8776451556255,3.88611162976442,3.72524862112493,3.72524862112493,45355.3620668084,0.0,1.0
2004-10-22,4.52,4.6,4.5,4.5,16400,3.82684631079198,3.89457810390334,3.80991336251414,3.80991336251414,19370.5192160327,0.0,1.0
2004-10-25,4.53,4.61,4.42,4.45,71700,3.8353127849309,3.90304457804226,3.74218156940277,3.76758099181953,84686.9651091187,0.0,1.0
2004-10-26,4.57,4.6,4.5,4.5,8800,3.86917868148658,3.89457810390334,3.80991336251414,3.80991336251414,10393.9371403102,0.0,1.0
2004-10-27,4.65,4.65,4.6,4.6,34500,3.93691047459794,3.93691047459794,3.89457810390334,3.89457810390334,40748.9581068982,0.0,1.0
2004-10-28,4.68,4.68,4.61,4.61,11100,3.9623098970147,3.9623098970147,3.90304457804226,3.90304457804226,13110.5343474368,0.0,1.0
2004-10-29,4.71,4.74,4.61,4.61,14600,3.98770931943146,4.01310874184822,3.90304457804226,3.90304457804226,17244.4866191511,0.0,1.0
2004-11-01,4.77,4.77,4.7,4.74,80200,4.03850816426498,4.03850816426498,3.97924284529254,4.01310874184822,94726.5634832822,0.0,1.0
2004-11-02,4.84,4.9,4.75,4.78,119600,4.09777348323743,4.14857232807095,4.02157521598714,4.0469746384039,141263.05477058,0.0,1.0
2004-11-03,4.76,4.85,4.74,4.74,30100,4.03004169012606,4.10623995737634,4.01310874184822,4.01310874184822,35551.9895367431,0.0,1.0
2004-11-04,4.8,4.8,4.76,4.79,3500,4.06390758668174,4.06390758668174,4.03004169012606,4.05544111254282,4133.95227171431,0.0,1.0
2004-11-05,4.8,4.8,4.72,4.72,9900,4.06390758668174,4.06390758668174,3.99617579357038,3.99617579357038,11693.179282849,0.0,1.0
2004-11-08,4.76,4.8,4.75,4.8,9000,4.03004169012606,4.06390758668174,4.02157521598714,4.06390758668174,10630.1629844082,0.0,1.0
2004-11-09,4.73,4.75,4.72,4.75,9500,4.0046422677093,4.02157521598714,3.99617579357038,4.02157521598714,11220.7275946531,0.0,1.0
2004-11-10,4.76,4.8,4.68,4.68,8300,4.03004169012606,4.06390758668174,3.9623098970147,3.9623098970147,9803.37253006536,0.0,1.0
2004-11-11,4.84,4.84,4.75,4.8,16800,4.09777348323743,4.09777348323743,4.02157521598714,4.06390758668174,19842.9709042286,0.0,1.0
2004-11-12,4.76,4.84,4.75,4.84,9300,4.03004169012606,4.09777348323743,4.02157521598714,4.09777348323743,10984.5017505552,0.0,1.0
2004-11-15,4.78,4.84,4.75,4.76,18900,4.0469746384039,4.09777348323743,4.02157521598714,4.03004169012606,22323.3422672573,0.0,1.0
2004-11-16,4.84,4.88,4.76,4.76,12900,4.09777348323743,4.13163937979311,4.03004169012606,4.03004169012606,15236.5669443184,0.0,1.0
2004-11-17,4.96,4.99,4.88,4.94,26700,4.19937117290447,4.22477059532123,4.13163937979311,4.18243822462663,31536.1501870777,0.0,1.0
2004-11-18,4.9,5.0,4.89,5.0,28100,4.14857232807095,4.23323706946015,4.14010585393203,4.23323706946015,33189.7310957634,0.0,1.0
2004-11-19,4.96,4.99,4.89,4.9,14500,4.19937117290447,4.22477059532123,4.14010585393203,4.14857232807095,17126.3736971021,0.0,1.0
2004-11-22,4.95,5.0,4.92,4.99,26700,4.19090469876555,4.23323706946015,4.16550527634879,4.22477059532123,31536.1501870777,0.0,1.0
2004-11-23,5.01,5.07,4.95,4.98,48100,4.24170354359907,4.29250238843259,4.19090469876555,4.21630412118231,56812.3155055595,0.0,1.0
2004-11-24,5.03,5.05,5.0,5.0,13600,4.25863649187691,4.27556944015475,4.23323706946015,4.23323706946015,16063.3573986613,0.0,1.0
2004-11-26,5.05,5.05,5.04,5.05,7300,4.27556944015475,4.27556944015475,4.26710296601583,4.27556944015475,8622.24330957556,0.0,1.0
2004-11-29,5.02,5.1,5.01,5.04,34500,4.25017001773799,4.31790181084935,4.24170354359907,4.26710296601583,40748.9581068982,0.0,1.0
2004-11-30,5.03,5.04,5.0,5.01,55100,4.25863649187691,4.26710296601583,4.23323706946015,4.24170354359907,65080.2200489881,0.0,1.0
2004-12-01,5.04,5.05,5.0,5.04,20900,4.26710296601583,4.27556944015475,4.23323706946015,4.26710296601583,24685.6007082369,0.0,1.0
2004-12-02,5.02,5.05,5.0,5.05,20600,4.25017001773799,4.27556944015475,4.23323706946015,4.27556944015475,24331.2619420899,0.0,1.0
2004-12-03,5.04,5.04,5.0,5.01,43800,4.26710296601583,4.26710296601583,4.23323706946015,4.24170354359907,51733.4598574533,0.0,1.0
2004-12-06,5.01,5.04,4.98,5.04,22100,4.24170354359907,4.26710296601583,4.21630412118231,4.26710296601583,26102.9557728246,0.0,1.0
2004-12-07,5.03,5.08,5.0,5.0,75800,4.25863649187691,4.30096886257151,4.23323706946015,4.23323706946015,89529.594913127,0.0,1.0
2004-12-08,4.99,5.0,4.9,5.0,31100,4.22477059532123,4.23323706946015,4.14857232807095,4.23323706946015,36733.1187572328,0.0,1.0
2004-12-09,5.0,5.0,4.9,4.92,30600,4.23323706946015,4.23323706946015,4.14857232807095,4.16550527634879,36142.5541469879,0.0,1.0
2004-12-10,4.95,5.0,4.91,5.0,10300,4.19090469876555,4.23323706946015,4.15703880220987,4.23323706946015,12165.630971045,0.0,1.0
2004-12-13,4.95,5.0,4.92,5.0,24800,4.19090469876555,4.23323706946015,4.16550527634879,4.23323706946015,29292.0046681471,0.0,1.0
2004-12-14,4.92,4.99,4.91,4.95,8800,4.16550527634879,4.22477059532123,4.15703880220987,4.19090469876555,10393.9371403103,0.0,1.0
2004-12-15,4.92,4.99,4.92,4.98,12600,4.16550527634879,4.22477059532123,4.16550527634879,4.21630412118231,14882.2281781715,0.0,1.0
2004-12-16,4.9,4.97,4.8,4.97,60000,4.14857232807095,4.20783764704339,4.06390758668174,4.20783764704339,70867.7532293881,0.0,1.0
2004-12-17,4.83,4.9,4.81,4.9,2600,4.0893070090985,4.14857232807095,4.07237406082066,4.14857232807095,3070.93597327349,0.0,1.0
2004-12-20,4.86,4.95,4.84,4.93,22900,4.11470643151527,4.19090469876555,4.09777348323743,4.17397175048771,27047.8591492164,0.0,1.0
2004-12-21,4.91,4.91,4.82,4.83,36700,4.15703880220987,4.15703880220987,4.08084053495958,4.0893070090985,43347.4423919757,0.0,1.0
2004-12-22,4.87,4.9,4.82,4.86,26400,4.12317290565419,4.14857232807095,4.08084053495958,4.11470643151527,31181.8114209307,0.0,1.0
2004-12-23,4.87,4.89,4.76,4.83,10000,4.12317290565419,4.14010585393203,4.03004169012606,4.0893070090985,11811.292204898,0.0,1.0
2004-12-27,4.94,4.95,4.85,4.85,50200,4.18243822462663,4.19090469876555,4.10623995737634,4.10623995737634,59292.686868588,0.0,1.0
2004-12-28,4.84,4.95,4.77,4.95,35500,4.09777348323743,4.19090469876555,4.03850816426498,4.19090469876555,41930.0873273879,0.0,1.0
2004-12-29,4.87,4.94,4.82,4.88,8900,4.12317290565419,4.18243822462663,4.08084053495958,4.13163937979311,10512.0500623592,0.0,1.0
2004-12-30,4.93,4.96,4.91,4.91,16200,4.17397175048771,4.19937117290447,4.15703880220987,4.15703880220987,19134.2933719348,0.0,1.0
2004-12-31,4.94,4.98,4.91,4.93,29000,4.18243822462663,4.21630412118231,4.15703880220987,4.17397175048771,34252.7473942042,0.0,1.0
2005-01-03,4.98,5.05,4.95,4.98,46700,4.21630412118231,4.27556944015475,4.19090469876555,4.21630412118231,55158.7345968737,0.0,1.0
2005-01-04,4.96,4.96,4.85,4.9,34900,4.19937117290447,4.19937117290447,4.10623995737634,4.14857232807095,41221.4097950941,0.0,1.0
2005-01-05,4.93,4.94,4.8,4.89,38400,4.17397175048771,4.18243822462663,4.06390758668174,4.14010585393203,45355.3620668084,0.0,1.0
2005-01-06,4.9,4.95,4.85,4.9,13100,4.14857232807095,4.19090469876555,4.10623995737634,4.14857232807095,15472.7927884164,0.0,1.0
2005-01-07,4.89,4.9,4.88,4.89,8700,4.14010585393203,4.14857232807095,4.13163937979311,4.14010585393203,10275.8242182613,0.0,1.0
2005-01-10,4.85,4.91,4.85,4.9,20200,4.10623995737634,4.15703880220987,4.10623995737634,4.14857232807095,23858.810253894,0.0,1.0
2005-01-11,4.82,4.89,4.77,4.85,24400,4.08084053495958,4.14010585393203,4.03850816426498,4.10623995737634,28819.5529799512,0.0,1.0
2005-01-12,4.88,4.9,4.82,4.82,10000,4.13163937979311,4.14857232807095,4.08084053495958,4.08084053495958,11811.292204898,0.0,1.0
2005-01-13,4.9,4.99,4.9,4.99,14700,4.14857232807095,4.22477059532123,4.14857232807095,4.22477059532123,17362.5995412001,0.0,1.0
2005-01-14,4.89,4.95,4.89,4.94,20000,4.14010585393203,4.19090469876555,4.14010585393203,4.18243822462663,23622.584409796,0.0,1.0
2005-01-18,5.0,5.03,4.93,4.95,65800,4.23323706946015,4.25863649187691,4.17397175048771,4.19090469876555,77718.3027082289,0.0,1.0
2005-01-19,5.01,5.1,5.0,5.05,29700,4.24170354359907,4.31790181084935,4.23323706946015,4.27556944015475,35079.5378485471,0.0,1.0
2005-01-20,5.0,5.0,4.86,5.0,235100,4.23323706946015,4.23323706946015,4.11470643151527,4.23323706946015,277683.479737152,0.0,1.0
2005-01-21,4.96,5.05,4.9,5.0,39800,4.19937117290447,4.27556944015475,4.14857232807095,4.23323706946015,47008.9429754941,0.0,1.0
2005-01-24,4.85,4.96,4.8,4.96,35100,4.10623995737634,4.19937117290447,4.06390758668174,4.19937117290447,41457.6356391921,0.0,1.0
2005-01-25,4.94,4.99,4.81,4.85,20300,4.18243822462663,4.22477059532123,4.07237406082066,4.10623995737634,23976.923175943,0.0,1.0
2005-01-26,4.98,4.99,4.91,4.95,28000,4.21630412118231,4.22477059532123,4.15703880220987,4.19090469876555,33071.6181737145,0.0,1.0
2005-01-27,4.95,4.99,4.9,4.99,19700,4.19090469876555,4.22477059532123,4.14857232807095,4.22477059532123,23268.2456436491,0.0,1.0
2005-01-28,4.95,4.95,4.8,4.9,29400,4.19090469876555,4.19090469876555,4.06390758668174,4.14857232807095,34725.1990824002,0.0,1.0
2005-01-31,4.97,4.99,4.94,4.98,33300,4.20783764704339,4.22477059532123,4.18243822462663,4.21630412118231,39331.6030423104,0.0,1.0
2005-02-01,4.97,4.99,4.91,4.99,34900,4.20783764704339,4.22477059532123,4.15703880220987,4.22477059532123,41221.4097950941,0.0,1.0
2005-02-02,4.98,4.98,4.9,4.95,21900,4.21630412118231,4.21630412118231,4.14857232807095,4.19090469876555,25866.7299287267,0.0,1.0
2005-02-03,4.99,5.0,4.95,4.99,58000,4.22477059532123,4.23323706946015,4.19090469876555,4.22477059532123,68505.4947884085,0.0,1.0
2005-02-04,4.99,5.05,4.92,5.0,82300,4.22477059532123,4.27556944015475,4.16550527634879,4.23323706946015,97206.9348463107,0.0,1.0
2005-02-07,5.02,5.05,4.98,5.0,29800,4.25017001773799,4.27556944015475,4.21630412118231,4.23323706946015,35197.6507705961,0.0,1.0
2005-02-08,5.04,5.08,5.0,5.02,19500,4.26710296601583,4.30096886257151,4.23323706946015,4.25017001773799,23032.0197995511,0.0,1.0
2005-02-09,4.97,5.08,4.96,5.04,28500,4.20783764704339,4.30096886257151,4.19937117290447,4.26710296601583,33662.1827839593,0.0,1.0
2005-02-10,5.05,5.05,4.96,4.99,24500,4.27556944015475,4.27556944015475,4.19937117290447,4.22477059532123,28937.6659020002,0.0,1.0
2005-02-11,5.07,5.08,5.04,5.08,17800,4.29250238843259,4.30096886257151,4.26710296601583,4.30096886257151,21024.1001247185,0.0,1.0
2005-02-14,5.05,5.09,5.01,5.09,31800,4.27556944015475,4.30943533671043,4.24170354359907,4.30943533671043,37559.9092115757,0.0,1.0
2005-02-15,5.091,5.1,5.01,5.01,19400,4.31028198412432,4.31790181084935,4.24170354359907,4.24170354359907,22913.9068775022,0.0,1.0
2005-02-16,5.12,5.14,5.05,5.05,20600,4.33483475912719,4.35176770740503,4.27556944015475,4.27556944015475,24331.2619420899,0.0,1.0
2005-02-17,5.28,5.3,5.07,5.07,33100,4.47029834534992,4.48723129362776,4.29250238843259,4.29250238843259,39095.3771982124,0.0,1.0
2005-02-18,5.34,5.35,5.17,5.2,25200,4.52109719018344,4.52956366432236,4.3771671298218,4.40256655223856,29764.456356343,0.0,1.0
2005-02-22,5.39,5.39,5.3,5.35,42000,4.56342956087804,4.56342956087804,4.48723129362776,4.52956366432236,49607.4272605717,0.0,1.0
2005-02-23,5.53,5.6,5.35,5.4,63800,4.68196019882293,4.74122551779537,4.52956366432236,4.57189603501696,75356.0442672493,0.0,1.0
2005-02-24,5.61,5.61,5.53,5.55,31600,4.74969199193429,4.74969199193429,4.68196019882293,4.69889314710077,37323.6833674777,0.0,1.0
2005-02-25,5.23,5.56,4.95,5.56,119500,4.42796597465532,4.70735962123969,4.19090469876555,4.70735962123969,141144.941848531,0.0,1.0
2005-02-28,5.0,5.13,4.86,5.13,146200,4.23323706946015,4.34330123326611,4.11470643151527,4.34330123326611,172681.092035609,0.0,1.0
2005-03-01,5.05,5.07,5.0,5.0,88800,4.27556944015475,4.29250238843259,4.23323706946015,4.23323706946015,104884.274779494,0.0,1.0
2005-03-02,5.06,5.07,5.01,5.02,39000,4.28403591429367,4.29250238843259,4.24170354359907,4.25017001773799,46064.0395991023,0.0,1.0
2005-03-03,5.08,5.08,5.05,5.06,16900,4.30096886257151,4.30096886257151,4.27556944015475,4.28403591429367,19961.0838262777,0.0,1.0
2005-03-04,5.13,5.22,5.07,5.1,37300,4.34330123326611,4.4194995005164,4.29250238843259,4.31790181084935,44056.1199242697,0.0,1.0
2005-03-07,5.1,5.15,5.0,5.13,48800,4.31790181084935,4.36023418154395,4.23323706946015,4.34330123326611,57639.1059599024,0.0,1.0
2005-03-08,5.1,5.19,5.05,5.1,29800,4.31790181084935,4.39410007809964,4.27556944015475,4.31790181084935,35197.6507705961,0.0,1.0
2005-03-09,5.12,5.16,5.1,5.11,25000,4.33483475912719,4.36870065568287,4.31790181084935,4.32636828498827,29528.2305122451,0.0,1.0
2005-03-10,5.12,5.16,5.1,5.16,20000,4.33483475912719,4.36870065568287,4.31790181084935,4.36870065568287,23622.5844097961,0.0,1.0
2005-03-11,5.12,5.19,5.03,5.08,25900,4.33483475912719,4.39410007809964,4.25863649187691,4.30096886257151,30591.2468106859,0.0,1.0
2005-03-14,5.14,5.19,5.11,5.19,8100,4.35176770740503,4.39410007809964,4.32636828498827,4.39410007809964,9567.1466859674,0.0,1.0
2005-03-15,5.18,5.24,5.1,5.18,43100,4.38563360396071,4.43643244879424,4.31790181084935,4.38563360396071,50906.6694031105,0.0,1.0
2005-03-16,5.15,5.16,5.06,5.15,26900,4.36023418154395,4.36870065568287,4.28403591429367,4.36023418154395,31772.3760311757,0.0,1.0
2005-03-17,5.2,5.22,5.1,5.1,148900,4.40256655223856,4.4194995005164,4.31790181084935,4.31790181084935,175870.140930931,0.0,1.0
2005-03-18,5.31,5.33,5.2,5.2,99500,4.49569776776668,4.51263071604452,4.40256655223856,4.40256655223856,117522.357438735,0.0,1.0
2005-03-21,5.35,5.45,5.25,5.4,36300,4.52956366432236,4.61422840571156,4.44489892293316,4.57189603501696,42874.9907037798,0.0,1.0
2005-03-22,5.4,5.48,5.35,5.4,45600,4.57189603501696,4.63962782812832,4.52956366432236,4.57189603501696,53859.492454335,0.0,1.0
2005-03-23,5.45,5.48,5.4,5.42,37600,4.61422840571156,4.63962782812832,4.57189603501696,4.5888289832948,44410.4586904166,0.0,1.0
2005-03-24,5.6,5.61,5.46,5.46,51200,4.74122551779537,4.74969199193429,4.62269487985048,4.62269487985048,60473.8160890778,0.0,1.0
2005-03-28,5.55,5.71,5.43,5.65,123600,4.69889314710077,4.83435673332349,4.59729545743372,4.78355788848997,145987.571652539,0.0,1.0
2005-03-29,5.5,5.55,5.5,5.5,25400,4.65656077640616,4.69889314710077,4.65656077640616,4.65656077640616,30000.682200441,0.0,1.0
2005-03-30,5.51,5.55,5.46,5.5,18900,4.66502725054509,4.69889314710077,4.62269487985048,4.65656077640616,22323.3422672572,0.0,1.0
2005-03-31,5.57,5.6,5.53,5.58,35800,4.71582609537861,4.74122551779537,4.68196019882293,4.72429256951753,42284.4260935349,0.0,1.0
2005-04-01,5.52,5.57,5.5,5.56,40600,4.673493724684,4.71582609537861,4.65656077640616,4.70735962123969,47953.846351886,0.0,1.0
2005-04-04,5.57,5.58,5.5,5.5,41000,4.71582609537861,4.72429256951753,4.65656077640616,4.65656077640616,48426.2980400818,0.0,1.0
2005-04-05,5.54,5.54,5.5,5.5,51800,4.69042667296185,4.69042667296185,4.65656077640616,4.65656077640616,61182.4936213717,0.0,1.0
2005-04-06,5.55,5.59,5.51,5.51,39200,4.69889314710077,4.73275904365645,4.66502725054509,4.66502725054509,46300.2654432002,0.0,1.0
2005-04-07,5.52,5.57,5.5,5.57,105000,4.673493724684,4.71582609537861,4.65656077640616,4.71582609537861,124018.568151429,0.0,1.0
2005-04-08,5.56,5.59,5.55,5.57,80800,4.70735962123969,4.73275904365645,4.69889314710077,4.71582609537861,95435.2410155759,0.0,1.0
2005-04-11,5.55,5.55,5.5,5.5,31800,4.69889314710077,4.69889314710077,4.65656077640616,4.65656077640616,37559.9092115757,0.0,1.0
2005-04-12,5.54,5.55,5.46,5.55,47000,4.69042667296185,4.69889314710077,4.62269487985048,4.69889314710077,55513.0733630206,0.0,1.0
2005-04-13,5.45,5.54,5.45,5.54,53000,4.61422840571156,4.69042667296185,4.61422840571156,4.69042667296185,62599.8486859595,0.0,1.0
2005-04-14,5.51,5.53,5.48,5.48,53400,4.66502725054509,4.68196019882293,4.63962782812832,4.63962782812832,63072.3003741554,0.0,1.0
2005-04-15,5.5,5.55,5.5,5.51,44500,4.65656077640616,4.69889314710077,4.65656077640616,4.66502725054509,52560.2503117962,0.0,1.0
2005-04-18,5.85,5.85,5.52,5.57,70200,4.95288737126837,4.95288737126837,4.673493724684,4.71582609537861,82915.2712783842,0.0,1.0
2005-04-19,6.2,6.2,6.0,6.0,108800,5.24921396613059,5.24921396613059,5.07988448335218,5.07988448335218,128506.85918929,0.0,1.0
2005-04-20,6.1,6.18,5.98,6.18,64600,5.16454922474138,5.23228101785275,5.06295153507434,5.23228101785275,76300.9476436412,0.0,1.0
2005-04-21,6.1,6.1,5.98,6.05,54000,5.16454922474138,5.16454922474138,5.06295153507434,5.12221685404678,63780.9779064493,0.0,1.0
2005-04-22,6.01,6.1,5.99,6.1,25400,5.0883509574911,5.16454922474138,5.07141800921326,5.16454922474138,30000.682200441,0.0,1.0
2005-04-25,6.05,6.1,6.0,6.09,56800,5.12221685404678,5.16454922474138,5.07988448335218,5.15608275060246,67088.1397238208,0.0,1.0
2005-04-26,6.04,6.07,6.0,6.05,17600,5.11375037990786,5.13914980232462,5.07988448335218,5.12221685404678,20787.8742806205,0.0,1.0
2005-04-27,6.0,6.04,6.0,6.01,42200,5.07988448335218,5.11375037990786,5.07988448335218,5.0883509574911,49843.6531046696,0.0,1.0
2005-04-28,6.02,6.03,6.0,6.03,14600,5.09681743163002,5.10528390576894,5.07988448335218,5.10528390576894,17244.4866191511,0.0,1.0
2005-04-29,6.0,6.04,5.74,6.03,81600,5.07988448335218,5.11375037990786,4.85975615574025,5.10528390576894,96380.1443919678,0.0,1.0
2005-05-02,6.1,6.1,5.95,6.04,108400,5.16454922474138,5.16454922474138,5.03755211265758,5.11375037990786,128034.407501095,0.0,1.0
2005-05-03,6.19,6.27,6.0,6.0,30800,5.24074749199167,5.30847928510303,5.07988448335218,5.07988448335218,36378.7799910859,0.0,1.0
2005-05-04,6.14,6.3,6.12,6.13,22200,5.19841512129706,5.33387870751979,5.18148217301922,5.18994864715814,26221.0686948736,0.0,1.0
2005-05-05,6.0,6.12,6.0,6.12,31400,5.07988448335218,5.18148217301922,5.07988448335218,5.18148217301922,37087.4575233798,0.0,1.0
2005-05-06,6.0,6.05,5.95,6.0,37800,5.07988448335218,5.12221685404678,5.03755211265758,5.07988448335218,44646.6845345145,0.0,1.0
2005-05-09,6.0,6.07,6.0,6.0,42200,5.07988448335218,5.13914980232462,5.07988448335218,5.07988448335218,49843.6531046696,0.0,1.0
2005-05-10,6.02,6.11,6.0,6.05,31600,5.09681743163002,5.1730156988803,5.07988448335218,5.12221685404678,37323.6833674777,0.0,1.0
2005-05-11,5.87,6.05,5.8,6.0,45400,4.96982031954622,5.12221685404678,4.91055500057377,5.07988448335218,53623.266610237,0.0,1.0
2005-05-12,5.55,5.92,5.55,5.87,63600,4.69889314710077,5.01215269024082,4.69889314710077,4.96982031954622,75119.8184231513,0.0,1.0
2005-05-13,5.55,5.7,5.5,5.7,34100,4.69889314710077,4.82589025918457,4.65656077640616,4.82589025918457,40276.5064187022,0.0,1.0
2005-05-16,5.44,5.5,5.2,5.5,67800,4.60576193157264,4.65656077640616,4.40256655223856,4.65656077640616,80080.5611492086,0.0,1.0
2005-05-17,5.75,5.98,5.42,5.42,87400,4.86822262987917,5.06295153507434,4.5888289832948,4.5888289832948,103230.693870809,0.0,1.0
2005-05-18,5.7,5.81,5.65,5.75,29500,4.82589025918457,4.91902147471269,4.78355788848997,4.86822262987917,34843.3120044492,0.0,1.0
2005-05-19,5.66,5.74,5.61,5.7,38000,4.79202436262889,4.85975615574025,4.74969199193429,4.82589025918457,44882.9103786125,0.0,1.0
2005-05-20,5.54,5.65,5.5,5.65,20200,4.69042667296185,4.78355788848997,4.65656077640616,4.78355788848997,23858.810253894,0.0,1.0
2005-05-23,5.66,5.7,5.6,5.6,13100,4.79202436262889,4.82589025918457,4.74122551779537,4.74122551779537,15472.7927884164,0.0,1.0
2005-05-24,5.63,5.72,5.57,5.67,32600,4.76662494021213,4.84282320746241,4.71582609537861,4.80049083676781,38504.8125879675,0.0,1.0
2005-05-25,5.58,5.62,5.56,5.62,15300,4.72429256951753,4.75815846607321,4.70735962123969,4.75815846607321,18071.277073494,0.0,1.0
2005-05-26,5.67,5.75,5.56,5.57,13300,4.80049083676781,4.86822262987917,4.70735962123969,4.71582609537861,15709.0186325144,0.0,1.0
2005-05-27,5.68,5.74,5.66,5.69,5900,4.80895731090673,4.85975615574025,4.79202436262889,4.81742378504565,6968.66240088983,0.0,1.0
2005-05-31,5.88,5.9,5.72,5.72,7400,4.97828679368514,4.99521974196298,4.84282320746241,4.84282320746241,8740.35623162453,0.0,1.0
2005-06-01,5.83,5.9,5.76,5.8,13500,4.93595442299053,4.99521974196298,4.87668910401809,4.91055500057377,15945.2444766123,0.0,1.0
2005-06-02,5.8,5.84,5.68,5.83,28900,4.91055500057377,4.94442089712946,4.80895731090673,4.93595442299053,34134.6344721553,0.0,1.0
2005-06-03,5.9,6.0,5.8,5.85,29000,4.99521974196298,5.07988448335218,4.91055500057377,4.95288737126837,34252.7473942042,0.0,1.0
2005-06-06,5.83,5.9,5.8,5.85,13100,4.93595442299053,4.99521974196298,4.91055500057377,4.95288737126837,15472.7927884164,0.0,1.0
2005-06-07,5.95,5.95,5.88,5.9,8200,5.03755211265758,5.03755211265758,4.97828679368514,4.99521974196298,9685.25960801637,0.0,1.0
2005-06-08,6.0,6.0,5.9,5.98,9300,5.07988448335218,5.07988448335218,4.99521974196298,5.06295153507434,10984.5017505552,0.0,1.0
2005-06-09,5.98,6.0,5.92,6.0,45100,5.06295153507434,5.07988448335218,5.01215269024082,5.07988448335218,53268.9278440901,0.0,1.0
2005-06-10,5.9,5.97,5.9,5.95,10900,4.99521974196298,5.05448506093542,4.99521974196298,5.03755211265758,12874.3085033388,0.0,1.0
2005-06-13,6.01,6.02,5.9,5.9,40000,5.0883509574911,5.09681743163002,4.99521974196298,4.99521974196298,47245.1688195921,0.0,1.0
2005-06-14,5.99,6.02,5.9,6.01,29200,5.07141800921326,5.09681743163002,4.99521974196298,5.0883509574911,34488.9732383022,0.0,1.0
2005-06-15,5.97,6.01,5.9,6.0,19000,5.05448506093542,5.0883509574911,4.99521974196298,5.07988448335218,22441.4551893062,0.0,1.0
2005-06-16,5.97,6.0,5.92,5.95,9300,5.05448506093542,5.07988448335218,5.01215269024082,5.03755211265758,10984.5017505552,0.0,1.0
2005-06-17,6.02,6.02,5.92,6.01,40600,5.09681743163002,5.09681743163002,5.01215269024082,5.0883509574911,47953.846351886,0.0,1.0
2005-06-20,5.91,5.95,5.9,5.95,25000,5.0036862161019,5.03755211265758,4.99521974196298,5.03755211265758,29528.230512245,0.0,1.0
2005-06-21,5.88,5.95,5.8,5.9,24200,4.97828679368514,5.03755211265758,4.91055500057377,4.99521974196298,28583.3271358532,0.0,1.0
2005-06-22,5.84,5.87,5.83,5.85,14700,4.94442089712946,4.96982031954622,4.93595442299053,4.95288737126837,17362.5995412001,0.0,1.0
2005-06-23,5.9,5.93,5.87,5.88,16700,4.99521974196298,5.02061916437974,4.96982031954622,4.97828679368514,19724.8579821797,0.0,1.0
2005-06-24,5.92,5.97,5.87,5.9,5400,5.01215269024082,5.05448506093542,4.96982031954622,4.99521974196298,6378.09779064493,0.0,1.0
2005-06-27,6.0,6.0,5.9,5.9,7300,5.07988448335218,5.07988448335218,4.99521974196298,4.99521974196298,8622.24330957555,0.0,1.0
2005-06-28,6.0,6.02,5.92,5.96,38700,5.07988448335218,5.09681743163002,5.01215269024082,5.0460185867965,45709.7008329553,0.0,1.0
2005-06-29,6.0,6.0,5.93,5.93,23800,5.07988448335218,5.07988448335218,5.02061916437974,5.02061916437974,28110.8754476573,0.0,1.0
2005-06-30,6.05,6.09,5.98,6.0,15800,5.12221685404678,5.15608275060246,5.06295153507434,5.07988448335218,18661.8416837389,0.0,1.0
2005-07-01,6.03,6.08,6.0,6.03,7700,5.10528390576894,5.14761627646354,5.07988448335218,5.10528390576894,9094.69499777148,0.0,1.0
2005-07-05,6.34,6.38,6.06,6.1,31400,5.36774460407547,5.40161050063115,5.1306833281857,5.16454922474138,37087.4575233798,0.0,1.0
2005-07-06,6.22,6.36,6.22,6.35,17400,5.26614691440843,5.38467755235331,5.26614691440843,5.37621107821439,20551.6484365225,0.0,1.0
2005-07-07,6.28,6.28,6.1,6.2,6400,5.31694575924195,5.31694575924195,5.16454922474138,5.24921396613059,7559.22701113473,0.0,1.0
2005-07-08,6.48,6.49,6.35,6.35,18900,5.48627524202035,5.49474171615927,5.37621107821439,5.37621107821439,22323.3422672573,0.0,1.0
2005-07-11,6.38,6.44,6.25,6.4,18100,5.40161050063115,5.45240934546467,5.29154633682519,5.41854344890899,21378.4388908654,0.0,1.0
2005-07-12,6.26,6.35,6.26,6.33,13700,5.30001281096411,5.37621107821439,5.30001281096411,5.35927812993655,16181.4703207103,0.0,1.0
2005-07-13,6.4,6.5,6.26,6.26,43500,5.41854344890899,5.50320819029819,5.30001281096411,5.30001281096411,51379.1210913064,0.0,1.0
2005-07-14,6.38,6.47,6.25,6.36,27100,5.40161050063115,5.47780876788143,5.29154633682519,5.38467755235331,32008.6018752736,0.0,1.0
2005-07-15,6.38,6.4,6.31,6.35,9500,5.40161050063115,5.41854344890899,5.34234518165871,5.37621107821439,11220.7275946531,0.0,1.0
2005-07-18,6.35,6.4,6.26,6.38,5400,5.37621107821439,5.41854344890899,5.30001281096411,5.40161050063115,6378.09779064493,0.0,1.0
2005-07-19,6.35,6.35,6.23,6.25,7700,5.37621107821439,5.37621107821439,5.27461338854735,5.29154633682519,9094.69499777147,0.0,1.0
2005-07-20,6.34,6.34,6.23,6.3,6900,5.36774460407547,5.36774460407547,5.27461338854735,5.33387870751979,8149.79162137963,0.0,1.0
2005-07-21,6.34,6.34,6.22,6.34,6700,5.36774460407547,5.36774460407547,5.26614691440843,5.36774460407547,7913.56577728167,0.0,1.0
2005-07-22,6.34,6.34,6.3,6.3,10100,5.36774460407547,5.36774460407547,5.33387870751979,5.33387870751979,11929.405126947,0.0,1.0
2005-07-25,6.3,6.36,6.25,6.3,45400,5.33387870751979,5.38467755235331,5.29154633682519,5.33387870751979,53623.266610237,0.0,1.0
2005-07-26,6.34,6.35,6.29,6.29,11900,5.36774460407547,5.37621107821439,5.32541223338087,5.32541223338087,14055.4377238286,0.0,1.0
2005-07-27,6.38,6.38,6.31,6.35,22400,5.40161050063115,5.40161050063115,5.34234518165871,5.37621107821439,26457.2945389716,0.0,1.0
2005-07-28,6.35,6.38,6.3,6.38,7200,5.37621107821439,5.40161050063115,5.33387870751979,5.40161050063115,8504.13038752657,0.0,1.0
2005-07-29,6.315,6.37,6.3,6.3,7100,5.34657841872817,5.39314402649223,5.33387870751979,5.33387870751979,8386.01746547759,0.0,1.0
2005-08-01,6.38,6.38,6.25,6.3,18000,5.40161050063115,5.40161050063115,5.29154633682519,5.33387870751979,21260.3259688164,0.0,1.0
2005-08-02,6.368,6.4,6.34,6.38,15800,5.39145073166445,5.41854344890899,5.36774460407547,5.40161050063115,18661.8416837389,0.0,1.0
2005-08-03,6.39,6.4,6.33,6.33,3500,5.41007697477007,5.41854344890899,5.35927812993655,5.35927812993655,4133.95227171431,0.0,1.0
2005-08-04,6.37,6.4,6.31,6.35,8300,5.39314402649223,5.41854344890899,5.34234518165871,5.37621107821439,9803.37253006536,0.0,1.0
2005-08-05,6.5,6.56,6.4,6.4,18300,5.50320819029819,5.55400703513172,5.41854344890899,5.41854344890899,21614.6647349634,0.0,1.0
2005-08-08,6.4,6.49,6.21,6.3,15300,5.41854344890899,5.49474171615927,5.25768044026951,5.33387870751979,18071.277073494,0.0,1.0
2005-08-09,6.49,6.5,6.38,6.42,8600,5.49474171615927,5.50320819029819,5.40161050063115,5.43547639718683,10157.7112962123,0.0,1.0
2005-08-10,6.5,6.52,6.41,6.5,26600,5.50320819029819,5.52014113857603,5.42700992304791,5.50320819029819,31418.0372650288,0.0,1.0
2005-08-11,6.5,6.54,6.45,6.5,20900,5.50320819029819,5.53707408685388,5.46087581960359,5.50320819029819,24685.6007082369,0.0,1.0
2005-08-12,6.54,6.54,6.5,6.5,17100,5.53707408685388,5.53707408685388,5.50320819029819,5.50320819029819,20197.3096703756,0.0,1.0
2005-08-15,6.33,6.5,6.25,6.5,44700,5.35927812993655,5.50320819029819,5.29154633682519,5.50320819029819,52796.4761558941,0.0,1.0
2005-08-16,6.36,6.4,6.25,6.3,26100,5.38467755235331,5.41854344890899,5.29154633682519,5.33387870751979,30827.4726547838,0.0,1.0
2005-08-17,6.46,6.46,6.31,6.34,15200,5.46934229374251,5.46934229374251,5.34234518165871,5.36774460407547,17953.164151445,0.0,1.0
2005-08-18,6.51,6.55,6.4,6.45,38300,5.51167466443712,5.5455405609928,5.41854344890899,5.46087581960359,45237.2491447594,0.0,1.0
2005-08-19,6.5,6.54,6.48,6.53,17100,5.50320819029819,5.53707408685388,5.48627524202035,5.52860761271496,20197.3096703756,0.0,1.0
2005-08-22,6.5,6.52,6.4,6.45,15600,5.50320819029819,5.52014113857603,5.41854344890899,5.46087581960359,18425.6158396409,0.0,1.0
2005-08-23,6.44,6.48,6.37,6.43,11600,5.45240934546467,5.48627524202035,5.39314402649223,5.44394287132575,13701.0989576817,0.0,1.0
2005-08-24,6.34,6.36,6.25,6.36,29300,5.36774460407547,5.38467755235331,5.29154633682519,5.38467755235331,34607.0861603512,0.0,1.0
2005-08-25,6.17,6.29,6.11,6.24,35100,5.22381454371383,5.32541223338087,5.1730156988803,5.28307986268627,41457.635639192,0.0,1.0
2005-08-26,6.15,6.28,6.1,6.15,38000,5.20688159543599,5.31694575924195,5.16454922474138,5.20688159543599,44882.9103786124,0.0,1.0
2005-08-29,6.18,6.18,6.05,6.13,37900,5.23228101785275,5.23228101785275,5.12221685404678,5.18994864715814,44764.7974565635,0.0,1.0
2005-08-30,6.25,6.39,6.15,6.15,26200,5.29154633682519,5.41007697477007,5.20688159543599,5.20688159543599,30945.5855768328,0.0,1.0
2005-08-31,6.25,6.3,6.11,6.15,28300,5.29154633682519,5.33387870751979,5.1730156988803,5.20688159543599,33425.9569398614,0.0,1.0
2005-09-01,6.31,6.39,6.25,6.25,9300,5.34234518165871,5.41007697477007,5.29154633682519,5.29154633682519,10984.5017505552,0.0,1.0
2005-09-02,6.28,6.35,6.2,6.28,7000,5.31694575924195,5.37621107821439,5.24921396613059,5.31694575924195,8267.90454342861,0.0,1.0
2005-09-06,6.4,6.4,6.22,6.35,20700,5.41854344890899,5.41854344890899,5.26614691440843,5.37621107821439,24449.3748641389,0.0,1.0
2005-09-07,6.4,6.4,6.36,6.4,6900,5.41854344890899,5.41854344890899,5.38467755235331,5.41854344890899,8149.79162137964,0.0,1.0
2005-09-08,6.58,6.72,6.33,6.33,31800,5.57093998340956,5.68947062135444,5.35927812993655,5.35927812993655,37559.9092115757,0.0,1.0
2005-09-09,6.58,6.7,6.52,6.58,28500,5.57093998340956,5.6725376730766,5.52014113857603,5.57093998340956,33662.1827839593,0.0,1.0
2005-09-12,6.62,6.74,6.55,6.58,10400,5.60480587996524,5.70640356963228,5.5455405609928,5.57093998340956,12283.7438930939,0.0,1.0
2005-09-13,6.68,6.75,6.62,6.62,13100,5.65560472479876,5.7148700437712,5.60480587996524,5.60480587996524,15472.7927884164,0.0,1.0
2005-09-14,6.66,6.72,6.63,6.67,10700,5.63867177652092,5.68947062135444,5.61327235410416,5.64713825065984,12638.0826592409,0.0,1.0
2005-09-15,6.7,6.73,6.55,6.68,22700,5.6725376730766,5.69793709549336,5.5455405609928,5.65560472479876,26811.6333051185,0.0,1.0
2005-09-16,6.63,6.73,6.61,6.73,12600,5.61327235410416,5.69793709549336,5.59633940582632,5.69793709549336,14882.2281781715,0.0,1.0
2005-09-19,6.39,6.45,6.3,6.35,37100,5.41007697477007,5.46087581960359,5.33387870751979,5.37621107821439,43819.8940801717,0.0,1.0
2005-09-20,6.37,6.42,6.172,6.42,57900,5.39314402649223,5.43547639718683,5.22550783854161,5.43547639718683,68387.3818663595,0.0,1.0
2005-09-21,6.38,6.43,6.35,6.38,49900,5.40161050063115,5.44394287132575,5.37621107821439,5.40161050063115,58938.3481024411,0.0,1.0
2005-09-22,6.41,6.41,6.36,6.38,13500,5.42700992304791,5.42700992304791,5.38467755235331,5.40161050063115,15945.2444766123,0.0,1.0
2005-09-23,6.39,6.41,6.35,6.41,6400,5.41007697477007,5.42700992304791,5.37621107821439,5.42700992304791,7559.22701113473,0.0,1.0
2005-09-26,6.4,6.4,6.3,6.38,12300,5.41854344890899,5.41854344890899,5.33387870751979,5.40161050063115,14527.8894120246,0.0,1.0
2005-09-27,6.41,6.41,6.39,6.4,6200,5.42700992304791,5.42700992304791,5.41007697477007,5.41854344890899,7323.00116703677,0.0,1.0
2005-09-28,6.25,6.42,6.25,6.41,19400,5.29154633682519,5.43547639718683,5.29154633682519,5.42700992304791,22913.9068775021,0.0,1.0
2005-09-29,6.31,6.34,6.2,6.25,21900,5.34234518165871,5.36774460407547,5.24921396613059,5.29154633682519,25866.7299287267,0.0,1.0
2005-09-30,6.34,6.39,6.25,6.31,20500,5.36774460407547,5.41007697477007,5.29154633682519,5.34234518165871,24213.1490200409,0.0,1.0
2005-10-03,6.26,6.31,6.01,6.31,42900,5.30001281096411,5.34234518165871,5.0883509574911,5.34234518165871,50670.4435590125,0.0,1.0
2005-10-04,6.21,6.29,6.1,6.2,39700,5.25768044026951,5.32541223338087,5.16454922474138,5.24921396613059,46890.8300534451,0.0,1.0
2005-10-05,6.22,6.22,6.13,6.16,26200,5.26614691440843,5.26614691440843,5.18994864715814,5.2153480695749,30945.5855768328,0.0,1.0
2005-10-06,6.25,6.27,6.19,6.27,45000,5.29154633682519,5.30847928510303,5.24074749199167,5.30847928510303,53150.8149220411,0.0,1.0
2005-10-07,6.25,6.27,6.23,6.25,23800,5.29154633682519,5.30847928510303,5.27461338854735,5.29154633682519,28110.8754476573,0.0,1.0
2005-10-10,6.2,6.24,6.2,6.2,4600,5.24921396613059,5.28307986268627,5.24921396613059,5.24921396613059,5433.19441425308,0.0,1.0
2005-10-11,6.2,6.25,6.2,6.24,19700,5.24921396613059,5.29154633682519,5.24921396613059,5.28307986268627,23268.2456436491,0.0,1.0
2005-10-12,6.15,6.24,6.11,6.18,33000,5.20688159543599,5.28307986268627,5.1730156988803,5.23228101785275,38977.2642761634,0.0,1.0
2005-10-13,6.14,6.16,6.06,6.15,10700,5.19841512129706,5.2153480695749,5.1306833281857,5.20688159543599,12638.0826592409,0.0,1.0
2005-10-14,6.17,6.19,6.08,6.12,7900,5.22381454371383,5.24074749199167,5.14761627646354,5.18148217301922,9330.92084186942,0.0,1.0
2005-10-17,6.17,6.22,6.12,6.12,9100,5.22381454371383,5.26614691440843,5.18148217301922,5.18148217301922,10748.2759064572,0.0,1.0
2005-10-18,6.18,6.22,6.15,6.16,15700,5.23228101785275,5.26614691440843,5.20688159543599,5.2153480695749,18543.7287616899,0.0,1.0
2005-10-19,6.24,6.25,6.14,6.23,14300,5.28307986268627,5.29154633682519,5.19841512129706,5.27461338854735,16890.1478530042,0.0,1.0
2005-10-20,6.1,6.25,6.1,6.25,42100,5.16454922474138,5.29154633682519,5.16454922474138,5.29154633682519,49725.5401826207,0.0,1.0
2005-10-21,6.08,6.1,6.04,6.05,25200,5.14761627646354,5.16454922474138,5.11375037990786,5.12221685404678,29764.456356343,0.0,1.0
2005-10-24,6.0,6.08,5.9545,6.05,19300,5.07988448335218,5.14761627646354,5.04136202602009,5.12221685404678,22795.7939554532,0.0,1.0
2005-10-25,5.96,6.0,5.81,6.0,33600,5.0460185867965,5.07988448335218,4.91902147471269,5.07988448335218,39685.9418084573,0.0,1.0
2005-10-26,6.01,6.03,5.96,5.96,39500,5.0883509574911,5.10528390576894,5.0460185867965,5.0460185867965,46654.6042093472,0.0,1.0
2005-10-27,6.03,6.08,6.0,6.08,13600,5.10528390576894,5.14761627646354,5.07988448335218,5.14761627646354,16063.3573986613,0.0,1.0
2005-10-28,6.02,6.03,6.0,6.02,8200,5.09681743163002,5.10528390576894,5.07988448335218,5.09681743163002,9685.25960801637,0.0,1.0
2005-10-31,6.04,6.04,6.0,6.01,13900,5.11375037990786,5.11375037990786,5.07988448335218,5.0883509574911,16417.6961648082,0.0,1.0
2005-11-01,6.32,6.32,6.02,6.04,109500,5.35081165579763,5.35081165579763,5.09681743163002,5.11375037990786,129333.649643633,0.0,1.0
2005-11-02,6.36,6.36,6.27,6.32,21200,5.38467755235331,5.38467755235331,5.30847928510303,5.35081165579763,25039.9394743838,0.0,1.0
2005-11-03,6.36,6.38,6.31,6.36,14800,5.38467755235331,5.40161050063115,5.34234518165871,5.38467755235331,17480.7124632491,0.0,1.0
2005-11-04,6.38,6.39,6.33,6.39,10100,5.40161050063115,5.41007697477007,5.35927812993655,5.41007697477007,11929.405126947,0.0,1.0
2005-11-07,6.28,6.41,6.25,6.41,10100,5.31694575924195,5.42700992304791,5.29154633682519,5.42700992304791,11929.405126947,0.0,1.0
2005-11-08,6.1,6.3,6.06,6.25,48200,5.16454922474138,5.33387870751979,5.1306833281857,5.29154633682519,56930.4284276085,0.0,1.0
2005-11-09,6.12,6.15,5.9,6.15,39000,5.18148217301922,5.20688159543599,4.99521974196298,5.20688159543599,46064.0395991023,0.0,1.0
2005-11-10,6.1,6.15,6.0,6.15,30200,5.16454922474138,5.20688159543599,5.07988448335218,5.20688159543599,35670.102458792,0.0,1.0
2005-11-11,6.1,6.1,6.0,6.05,49600,5.16454922474138,5.16454922474138,5.07988448335218,5.12221685404678,58584.0093362942,0.0,1.0
2005-11-14,6.05,6.1,6.01,6.1,19900,5.12221685404678,5.16454922474138,5.0883509574911,5.16454922474138,23504.4714877471,0.0,1.0
2005-11-15,6.08,6.08,6.0,6.05,17000,5.14761627646354,5.14761627646354,5.07988448335218,5.12221685404678,20079.1967483266,0.0,1.0
2005-11-16,5.91,6.01,5.91,6.0,20400,5.0036862161019,5.0883509574911,5.0036862161019,5.07988448335218,24095.0360979919,0.0,1.0
2005-11-17,5.7,5.98,5.65,5.86,26900,4.82589025918457,5.06295153507434,4.78355788848997,4.9613538454073,31772.3760311757,0.0,1.0
2005-11-18,5.49,5.65,5.4,5.6,57600,4.64809430226724,4.78355788848997,4.57189603501696,4.74122551779537,68033.0431002127,0.0,1.0
2005-11-21,5.23,5.45,5.12,5.45,71700,4.42796597465532,4.61422840571156,4.33483475912719,4.61422840571156,84686.9651091187,0.0,1.0
2005-11-22,5.17,5.25,5.11,5.13,34300,4.3771671298218,4.44489892293316,4.32636828498827,4.34330123326611,40512.7322628002,0.0,1.0
2005-11-23,5.17,5.22,5.1501,5.2,22400,4.3771671298218,4.4194995005164,4.36031884628534,4.40256655223856,26457.2945389715,0.0,1.0
2005-11-25,5.2,5.2,5.13,5.13,2000,4.40256655223856,4.40256655223856,4.34330123326611,4.34330123326611,2362.2584409796,0.0,1.0
2005-11-28,5.18,5.2399,5.16,5.19,35800,4.38563360396071,4.43634778405285,4.36870065568287,4.39410007809964,42284.426093535,0.0,1.0
2005-11-29,5.2,5.3,5.19,5.28,19000,4.40256655223856,4.48723129362776,4.39410007809964,4.47029834534992,22441.4551893062,0.0,1.0
2005-11-30,5.19,5.28,5.18,5.19,9100,4.39410007809964,4.47029834534992,4.38563360396071,4.39410007809964,10748.2759064572,0.0,1.0
2005-12-01,5.24,5.29,5.19,5.2,29700,4.43643244879424,4.47876481948884,4.39410007809964,4.40256655223856,35079.5378485471,0.0,1.0
2005-12-02,5.19,5.25,5.19,5.23,81800,4.39410007809964,4.44489892293316,4.39410007809964,4.42796597465532,96616.3702360657,0.0,1.0
2005-12-05,5.06,5.24,5.0101,5.24,22900,4.28403591429367,4.43643244879424,4.24178820834046,4.43643244879424,27047.8591492165,0.0,1.0
2005-12-06,5.08,5.08,5.02,5.06,12600,4.30096886257151,4.30096886257151,4.25017001773799,4.28403591429367,14882.2281781715,0.0,1.0
2005-12-07,5.11,5.14,5.02,5.05,58500,4.32636828498827,4.35176770740503,4.25017001773799,4.27556944015475,69096.0593986535,0.0,1.0
2005-12-08,5.09,5.1,5.05,5.05,31700,4.30943533671043,4.31790181084935,4.27556944015475,4.27556944015475,37441.7962895267,0.0,1.0
2005-12-09,5.05,5.06,5.03,5.05,11500,4.27556944015475,4.28403591429367,4.25863649187691,4.27556944015475,13582.9860356327,0.0,1.0
2005-12-12,5.16,5.16,5.0,5.0,104800,4.36870065568287,4.36870065568287,4.23323706946015,4.23323706946015,123782.342307331,0.0,1.0
2005-12-13,5.12,5.16,5.11,5.16,9700,4.33483475912719,4.36870065568287,4.32636828498827,4.36870065568287,11456.9534387511,0.0,1.0
2005-12-14,5.15,5.2,5.13,5.16,61800,4.36023418154395,4.40256655223856,4.34330123326611,4.36870065568287,72993.7858262698,0.0,1.0
2005-12-15,5.1,5.1,5.03,5.08,43700,4.31790181084935,4.31790181084935,4.25863649187691,4.30096886257151,51615.3469354044,0.0,1.0
2005-12-16,5.13,5.17,5.11,5.17,4900,4.34330123326611,4.3771671298218,4.32636828498827,4.3771671298218,5787.53318040003,0.0,1.0
2005-12-19,5.3,5.3,5.05,5.05,56900,4.48723129362776,4.48723129362776,4.27556944015475,4.27556944015475,67206.2526458697,0.0,1.0
2005-12-20,5.24,5.27,5.21,5.22,10800,4.43643244879424,4.461831871211,4.41103302637748,4.4194995005164,12756.1955812899,0.0,1.0
2005-12-21,5.12,5.18,5.0565,5.16,8100,4.33483475912719,4.38563360396071,4.28107264834505,4.36870065568287,9567.1466859674,0.0,1.0
2005-12-22,5.07,5.1,5.03,5.06,34500,4.29250238843259,4.31790181084935,4.25863649187691,4.28403591429367,40748.9581068982,0.0,1.0
2005-12-23,5.05,5.12,5.0,5.06,26900,4.27556944015475,4.33483475912719,4.23323706946015,4.28403591429367,31772.3760311757,0.0,1.0
2005-12-27,5.0,5.03,4.93,5.0,29600,4.23323706946015,4.25863649187691,4.17397175048771,4.23323706946015,34961.4249264981,0.0,1.0
2005-12-28,5.0,5.05,4.95,5.0,25200,4.23323706946015,4.27556944015475,4.19090469876555,4.23323706946015,29764.456356343,0.0,1.0
2005-12-29,4.8,4.96,4.77,4.96,16300,4.06390758668174,4.19937117290447,4.03850816426498,4.19937117290447,19252.4062939838,0.0,1.0
2005-12-30,5.0,5.0,4.76,4.8,38300,4.23323706946015,4.23323706946015,4.03004169012606,4.06390758668174,45237.2491447594,0.0,1.0
2006-01-03,4.98,5.03,4.98,5.0,12600,4.21630412118231,4.25863649187691,4.21630412118231,4.23323706946015,14882.2281781715,0.0,1.0
2006-01-04,5.19,5.19,4.8501,5.0,45800,4.39410007809964,4.39410007809964,4.10632462211773,4.23323706946015,54095.7182984329,0.0,1.0
2006-01-05,5.04,5.05,4.98,5.05,27400,4.26710296601583,4.27556944015475,4.21630412118231,4.27556944015475,32362.9406414206,0.0,1.0
2006-01-06,5.0,5.02,4.96,5.02,25600,4.23323706946015,4.25017001773799,4.19937117290447,4.25017001773799,30236.9080445389,0.0,1.0
2006-01-09,4.99,4.99,4.92,4.92,22300,4.22477059532123,4.22477059532123,4.16550527634879,4.16550527634879,26339.1816169226,0.0,1.0
2006-01-10,4.97,5.14,4.91,4.95,31500,4.20783764704339,4.35176770740503,4.15703880220987,4.19090469876555,37205.5704454287,0.0,1.0
2006-01-11,4.99,5.02,4.9527,5.0,12300,4.22477059532123,4.25017001773799,4.19319064678306,4.23323706946015,14527.8894120246,0.0,1.0
2006-01-12,4.99,5.0,4.96,4.97,17700,4.22477059532123,4.23323706946015,4.19937117290447,4.20783764704339,20905.9872026695,0.0,1.0
2006-01-13,4.9,5.0,4.76,4.99,48800,4.14857232807095,4.23323706946015,4.03004169012606,4.22477059532123,57639.1059599023,0.0,1.0
2006-01-17,4.9,4.93,4.81,4.81,15200,4.14857232807095,4.17397175048771,4.07237406082066,4.07237406082066,17953.164151445,0.0,1.0
2006-01-18,4.85,4.89,4.81,4.83,18200,4.10623995737634,4.14010585393203,4.07237406082066,4.0893070090985,21496.5518129144,0.0,1.0
2006-01-19,4.94,4.97,4.85,4.85,17800,4.18243822462663,4.20783764704339,4.10623995737634,4.10623995737634,21024.1001247185,0.0,1.0
2006-01-20,4.94,4.98,4.91,4.97,7400,4.18243822462663,4.21630412118231,4.15703880220987,4.20783764704339,8740.35623162453,0.0,1.0
2006-01-23,4.96,5.0,4.92,4.97,32600,4.19937117290447,4.23323706946015,4.16550527634879,4.20783764704339,38504.8125879675,0.0,1.0
2006-01-24,4.931,5.01,4.9,5.01,12400,4.1748183979016,4.24170354359907,4.14857232807095,4.24170354359907,14646.0023340735,0.0,1.0
2006-01-25,4.93,4.98,4.83,4.86,20000,4.17397175048771,4.21630412118231,4.0893070090985,4.11470643151527,23622.584409796,0.0,1.0
2006-01-26,4.98,4.98,4.87,4.92,13800,4.21630412118231,4.21630412118231,4.12317290565419,4.16550527634879,16299.5832427593,0.0,1.0
2006-01-27,5.01,5.25,4.9,4.9,41500,4.24170354359907,4.44489892293316,4.14857232807095,4.14857232807095,49016.8626503268,0.0,1.0
2006-01-30,4.99,5.0,4.9001,5.0,12900,4.22477059532123,4.23323706946015,4.14865699281234,4.23323706946015,15236.5669443184,0.0,1.0
2006-01-31,5.0,5.01,4.8901,4.93,15200,4.23323706946015,4.24170354359907,4.14019051867342,4.17397175048771,17953.164151445,0.0,1.0
2006-02-01,4.93,4.96,4.8601,4.9,26000,4.17397175048771,4.19937117290447,4.11479109625666,4.14857232807095,30709.3597327348,0.0,1.0
2006-02-02,4.93,4.99,4.93,4.93,8600,4.17397175048771,4.22477059532123,4.17397175048771,4.17397175048771,10157.7112962123,0.0,1.0
2006-02-03,4.86,4.92,4.85,4.89,3400,4.11470643151527,4.16550527634879,4.10623995737634,4.14010585393203,4015.83934966532,0.0,1.0
2006-02-06,4.86,4.92,4.86,4.92,3900,4.11470643151527,4.16550527634879,4.11470643151527,4.16550527634879,4606.40395991022,0.0,1.0
2006-02-07,4.86,4.9,4.81,4.85,25000,4.11470643151527,4.14857232807095,4.07237406082066,4.10623995737634,29528.230512245,0.0,1.0
2006-02-08,4.89,4.89,4.8,4.82,10400,4.14010585393203,4.14010585393203,4.06390758668174,4.08084053495958,12283.7438930939,0.0,1.0
2006-02-09,5.05,5.05,4.9,4.91,38200,4.27556944015475,4.27556944015475,4.14857232807095,4.15703880220987,45119.1362227104,0.0,1.0
2006-02-10,5.0,5.01,4.9301,5.01,4600,4.23323706946015,4.24170354359907,4.1740564152291,4.24170354359907,5433.19441425309,0.0,1.0
2006-02-13,4.93,4.99,4.92,4.92,5700,4.17397175048771,4.22477059532123,4.16550527634879,4.16550527634879,6732.43655679187,0.0,1.0
2006-02-14,4.9899,4.9899,4.9101,4.9101,1200,4.22468593057984,4.22468593057984,4.15712346695126,4.15712346695126,1417.35506458776,0.0,1.0
2006-02-15,5.0,5.05,4.99,5.0,159700,4.23323706946015,4.27556944015475,4.22477059532123,4.23323706946015,188626.336512221,0.0,1.0
2006-02-16,5.0,5.01,4.99,5.0,48100,4.23323706946015,4.24170354359907,4.22477059532123,4.23323706946015,56812.3155055595,0.0,1.0
2006-02-17,4.98,5.0499,4.98,5.04,12800,4.21630412118231,4.27548477541336,4.21630412118231,4.26710296601583,15118.4540222695,0.0,1.0
2006-02-21,4.99,4.99,4.9301,4.98,6100,4.22477059532123,4.22477059532123,4.1740564152291,4.21630412118231,7204.88824498779,0.0,1.0
2006-02-22,4.97,5.01,4.95,4.97,53900,4.20783764704339,4.24170354359907,4.19090469876555,4.20783764704339,63662.8649844003,0.0,1.0
2006-02-23,4.96,5.0,4.96,4.99,21400,4.19937117290447,4.23323706946015,4.19937117290447,4.22477059532123,25276.1653184818,0.0,1.0
2006-02-24,5.0,5.0,4.92,4.92,7000,4.23323706946015,4.23323706946015,4.16550527634879,4.16550527634879,8267.90454342861,0.0,1.0
2006-02-27,4.99,5.0,4.98,4.99,5600,4.22477059532123,4.23323706946015,4.21630412118231,4.22477059532123,6614.32363474289,0.0,1.0
2006-02-28,4.96,5.0,4.96,4.98,2100,4.19937117290447,4.23323706946015,4.19937117290447,4.21630412118231,2480.37136302858,0.0,1.0
2006-03-01,4.93,4.99,4.93,4.93,2700,4.17397175048771,4.22477059532123,4.17397175048771,4.17397175048771,3189.04889532246,0.0,1.0
2006-03-02,5.0,5.0,4.91,4.91,12500,4.23323706946015,4.23323706946015,4.15703880220987,4.15703880220987,14764.1152561225,0.0,1.0
2006-03-03,5.03,5.03,4.99,5.0,9500,4.25863649187691,4.25863649187691,4.22477059532123,4.23323706946015,11220.7275946531,0.0,1.0
2006-03-06,4.98,5.03,4.97,5.03,5500,4.21630412118231,4.25863649187691,4.20783764704339,4.25863649187691,6496.21071269391,0.0,1.0
2006-03-07,4.99,4.99,4.88,4.94,11200,4.22477059532123,4.22477059532123,4.13163937979311,4.18243822462663,13228.6472694858,0.0,1.0
2006-03-08,4.96,4.96,4.9,4.9,4200,4.19937117290447,4.19937117290447,4.14857232807095,4.14857232807095,4960.74272605717,0.0,1.0
2006-03-09,4.9,5.0,4.9,5.0,3900,4.14857232807095,4.23323706946015,4.14857232807095,4.23323706946015,4606.40395991022,0.0,1.0
2006-03-10,5.02,5.04,4.83,4.9,44600,4.25017001773799,4.26710296601583,4.0893070090985,4.14857232807095,52678.3632338452,0.0,1.0
2006-03-13,4.99,5.0,4.9001,4.99,35300,4.22477059532123,4.23323706946015,4.14865699281234,4.22477059532123,41693.86148329,0.0,1.0
2006-03-14,4.9,4.98,4.89,4.95,26600,4.14857232807095,4.21630412118231,4.14010585393203,4.19090469876555,31418.0372650287,0.0,1.0
2006-03-15,4.89,4.95,4.88,4.9,44100,4.14010585393203,4.19090469876555,4.13163937979311,4.14857232807095,52087.7986236002,0.0,1.0
2006-03-16,4.87,4.88,4.821,4.83,12800,4.12317290565419,4.13163937979311,4.08168718237348,4.0893070090985,15118.4540222694,0.0,1.0
2006-03-17,4.85,4.89,4.82,4.85,7100,4.10623995737634,4.14010585393203,4.08084053495958,4.10623995737634,8386.0174654776,0.0,1.0
2006-03-20,4.78,4.86,4.75,4.85,36600,4.0469746384039,4.11470643151527,4.02157521598714,4.10623995737634,43229.3294699268,0.0,1.0
2006-03-21,4.81,4.85,4.7,4.75,58400,4.07237406082066,4.10623995737634,3.97924284529254,4.02157521598714,68977.9464766045,0.0,1.0
2006-03-22,4.82,4.82,4.6,4.6,29100,4.08084053495958,4.08084053495958,3.89457810390334,3.89457810390334,34370.8603162533,0.0,1.0
2006-03-23,4.8,4.85,4.75,4.77,22000,4.06390758668174,4.10623995737634,4.02157521598714,4.03850816426498,25984.8428507757,0.0,1.0
2006-03-24,4.8,4.82,4.75,4.75,13500,4.06390758668174,4.08084053495958,4.02157521598714,4.02157521598714,15945.2444766123,0.0,1.0
2006-03-27,4.84,4.85,4.77,4.77,52300,4.09777348323743,4.10623995737634,4.03850816426498,4.03850816426498,61773.0582316166,0.0,1.0
2006-03-28,4.82,4.84,4.76,4.84,11300,4.08084053495958,4.09777348323743,4.03004169012606,4.09777348323743,13346.7601915348,0.0,1.0
2006-03-29,4.83,4.83,4.79,4.8,41300,4.0893070090985,4.0893070090985,4.05544111254282,4.06390758668174,48780.6368062289,0.0,1.0
2006-03-30,4.79,4.83,4.75,4.83,87800,4.05544111254282,4.0893070090985,4.02157521598714,4.0893070090985,103703.145559005,0.0,1.0
2006-03-31,4.8,4.82,4.76,4.79,16700,4.06390758668174,4.08084053495958,4.03004169012606,4.05544111254282,19724.8579821797,0.0,1.0
2006-04-03,4.81,4.82,4.76,4.76,56400,4.07237406082066,4.08084053495958,4.03004169012606,4.03004169012606,66615.6880356249,0.0,1.0
2006-04-04,4.82,4.85,4.75,4.8,49600,4.08084053495958,4.10623995737634,4.02157521598714,4.06390758668174,58584.0093362942,0.0,1.0
2006-04-05,4.8,4.82,4.79,4.82,13200,4.06390758668174,4.08084053495958,4.05544111254282,4.08084053495958,15590.9057104654,0.0,1.0
2006-04-06,4.82,4.85,4.78,4.84,19200,4.08084053495958,4.10623995737634,4.0469746384039,4.09777348323743,22677.6810334042,0.0,1.0
2006-04-07,4.84,4.84,4.8,4.84,10600,4.09777348323743,4.09777348323743,4.06390758668174,4.09777348323743,12519.9697371919,0.0,1.0
2006-04-10,4.8,4.84,4.79,4.84,21700,4.06390758668174,4.09777348323743,4.05544111254282,4.09777348323743,25630.5040846287,0.0,1.0
2006-04-11,4.75,4.81,4.75,4.78,45400,4.02157521598714,4.07237406082066,4.02157521598714,4.0469746384039,53623.266610237,0.0,1.0
2006-04-12,4.73,4.74,4.66,4.72,31400,4.0046422677093,4.01310874184822,3.94537694873686,3.99617579357038,37087.4575233798,0.0,1.0
2006-04-13,4.69,4.75,4.69,4.7499,9500,3.97077637115362,4.02157521598714,3.97077637115362,4.02149055124575,11220.7275946531,0.0,1.0
2006-04-17,4.73,4.75,4.4,4.65,55100,4.0046422677093,4.02157521598714,3.72524862112493,3.93691047459794,65080.2200489881,0.0,1.0
2006-04-18,4.72,4.8099,4.7,4.71,15800,3.99617579357038,4.07228939607927,3.97924284529254,3.98770931943146,18661.8416837389,0.0,1.0
2006-04-19,4.79,4.79,4.69,4.7,14500,4.05544111254282,4.05544111254282,3.97077637115362,3.97924284529254,17126.3736971021,0.0,1.0
2006-04-20,4.75,4.79,4.74,4.74,65200,4.02157521598714,4.05544111254282,4.01310874184822,4.01310874184822,77009.6251759351,0.0,1.0
2006-04-21,4.79,4.8,4.71,4.71,98100,4.05544111254282,4.06390758668174,3.98770931943146,3.98770931943146,115868.77653005,0.0,1.0
2006-04-24,4.73,4.76,4.72,4.76,15600,4.0046422677093,4.03004169012606,3.99617579357038,4.03004169012606,18425.6158396409,0.0,1.0
2006-04-25,4.74,4.76,4.72,4.73,33500,4.01310874184822,4.03004169012606,3.99617579357038,4.0046422677093,39567.8288864084,0.0,1.0
2006-04-26,4.76,4.7799,4.73,4.73,7100,4.03004169012606,4.04688997366251,4.0046422677093,4.0046422677093,8386.0174654776,0.0,1.0
2006-04-27,4.75,4.75,4.73,4.73,11300,4.02157521598714,4.02157521598714,4.0046422677093,4.0046422677093,13346.7601915348,0.0,1.0
2006-04-28,4.69,4.76,4.69,4.72,18600,3.97077637115362,4.03004169012606,3.97077637115362,3.99617579357038,21969.0035011103,0.0,1.0
2006-05-01,4.67,4.72,4.62,4.63,33800,3.95384342287578,3.99617579357038,3.91151105218118,3.9199775263201,39922.1676525553,0.0,1.0
2006-05-02,4.65,4.67,4.61,4.61,16800,3.93691047459794,3.95384342287578,3.90304457804226,3.90304457804226,19842.9709042287,0.0,1.0
2006-05-03,4.8,4.81,4.62,4.63,83900,4.06390758668174,4.07237406082066,3.91151105218118,3.9199775263201,99096.7415990945,0.0,1.0
2006-05-04,4.85,4.85,4.7301,4.79,74700,4.10623995737634,4.10623995737634,4.00472693245069,4.05544111254282,88230.3527705883,0.0,1.0
2006-05-05,5.04,5.06,4.89,4.89,127900,4.26710296601583,4.28403591429367,4.14010585393203,4.14010585393203,151066.427300646,0.0,1.0
2006-05-08,5.0,5.0399,4.99,5.03,91300,4.23323706946015,4.26701830127444,4.22477059532123,4.25863649187691,107837.097830719,0.0,1.0
2006-05-09,5.07,5.16,5.03,5.15,51600,4.29250238843259,4.36870065568287,4.25863649187691,4.36023418154395,60946.2677772738,0.0,1.0
2006-05-10,5.05,5.14,5.05,5.13,23900,4.27556944015475,4.35176770740503,4.27556944015475,4.34330123326611,28228.9883697063,0.0,1.0
2006-05-11,5.01,5.05,5.0,5.0,11400,4.24170354359907,4.27556944015475,4.23323706946015,4.23323706946015,13464.8731135837,0.0,1.0
2006-05-12,4.96,5.03,4.96,5.0,19400,4.19937117290447,4.25863649187691,4.19937117290447,4.23323706946015,22913.9068775022,0.0,1.0
2006-05-15,5.0,5.03,4.84,4.91,30800,4.23323706946015,4.25863649187691,4.09777348323743,4.15703880220987,36378.7799910859,0.0,1.0
2006-05-16,4.9,4.98,4.9,4.98,18000,4.14857232807095,4.21630412118231,4.14857232807095,4.21630412118231,21260.3259688164,0.0,1.0
2006-05-17,4.89,4.93,4.85,4.9,22500,4.14010585393203,4.17397175048771,4.10623995737634,4.14857232807095,26575.4074610205,0.0,1.0
2006-05-18,4.86,4.87,4.86,4.87,1100,4.11470643151527,4.12317290565419,4.11470643151527,4.12317290565419,1299.24214253878,0.0,1.0
2006-05-19,4.85,4.86,4.85,4.86,5500,4.10623995737634,4.11470643151527,4.10623995737634,4.11470643151527,6496.21071269392,0.0,1.0
2006-05-22,4.85,4.8852,4.83,4.85,7200,4.10623995737634,4.13604194634534,4.0893070090985,4.10623995737634,8504.13038752658,0.0,1.0
2006-05-23,4.85,4.9,4.85,4.9,18200,4.10623995737634,4.14857232807095,4.10623995737634,4.14857232807095,21496.5518129144,0.0,1.0
2006-05-24,4.8,4.88,4.75,4.88,33900,4.06390758668174,4.13163937979311,4.02157521598714,4.13163937979311,40040.2805746043,0.0,1.0
2006-05-25,4.81,4.81,4.79,4.81,33100,4.07237406082066,4.07237406082066,4.05544111254282,4.07237406082066,39095.3771982125,0.0,1.0
2006-05-26,4.84,4.84,4.75,4.81,39700,4.09777348323743,4.09777348323743,4.02157521598714,4.07237406082066,46890.8300534451,0.0,1.0
2006-05-30,4.82,4.83,4.8,4.83,6500,4.08084053495958,4.0893070090985,4.06390758668174,4.0893070090985,7677.33993318372,0.0,1.0
2006-05-31,4.7501,4.83,4.7,4.83,11500,4.02165988072853,4.0893070090985,3.97924284529254,4.0893070090985,13582.9860356327,0.0,1.0
2006-06-01,4.8,4.82,4.71,4.72,5500,4.06390758668174,4.08084053495958,3.98770931943146,3.99617579357038,6496.21071269392,0.0,1.0
2006-06-02,4.8,4.82,4.8,4.8,26300,4.06390758668174,4.08084053495958,4.06390758668174,4.06390758668174,31063.6984988818,0.0,1.0
2006-06-05,4.99,4.99,4.84,4.84,73700,4.22477059532123,4.22477059532123,4.09777348323743,4.09777348323743,87049.2235500984,0.0,1.0
2006-06-06,4.8601,5.01,4.8601,4.96,8000,4.11479109625666,4.24170354359907,4.11479109625666,4.19937117290447,9449.0337639184,0.0,1.0
2006-06-07,4.91,4.92,4.89,4.92,6300,4.15703880220987,4.16550527634879,4.14010585393203,4.16550527634879,7441.11408908575,0.0,1.0
2006-06-08,4.84,4.9,4.84,4.88,17500,4.09777348323743,4.14857232807095,4.09777348323743,4.13163937979311,20669.7613585715,0.0,1.0
2006-06-09,4.91,4.95,4.85,4.85,3100,4.15703880220987,4.19090469876555,4.10623995737634,4.10623995737634,3661.50058351838,0.0,1.0
2006-06-12,4.86,4.87,4.84,4.85,16800,4.11470643151527,4.12317290565419,4.09777348323743,4.10623995737634,19842.9709042287,0.0,1.0
2006-06-13,4.85,4.9,4.85,4.86,5900,4.10623995737634,4.14857232807095,4.10623995737634,4.11470643151527,6968.66240088984,0.0,1.0
2006-06-14,4.78,4.88,4.73,4.85,22100,4.0469746384039,4.13163937979311,4.0046422677093,4.10623995737634,26102.9557728246,0.0,1.0
2006-06-15,4.68,4.8,4.648,4.8,31300,3.9623098970147,4.06390758668174,3.93521717977015,4.06390758668174,36969.3446013308,0.0,1.0
2006-06-16,4.79,4.9,4.74,4.78,22800,4.05544111254282,4.14857232807095,4.01310874184822,4.0469746384039,26929.7462271675,0.0,1.0
2006-06-19,4.65,4.75,4.65,4.75,7600,3.93691047459794,4.02157521598714,3.93691047459794,4.02157521598714,8976.58207572249,0.0,1.0
2006-06-20,4.69,4.75,4.64,4.7,3800,3.97077637115362,4.02157521598714,3.92844400045902,3.97924284529254,4488.29103786125,0.0,1.0
2006-06-21,4.55,4.7,4.53,4.69,18800,3.85224573320874,3.97924284529254,3.8353127849309,3.97077637115362,22205.2293452083,0.0,1.0
2006-06-22,4.5,4.55,4.4,4.55,45300,3.80991336251414,3.85224573320874,3.72524862112493,3.85224573320874,53505.153688188,0.0,1.0
2006-06-23,4.51,4.52,4.45,4.51,34300,3.81837983665306,3.82684631079198,3.76758099181953,3.81837983665306,40512.7322628001,0.0,1.0
2006-06-26,4.52,4.65,4.45,4.55,13900,3.82684631079198,3.93691047459794,3.76758099181953,3.85224573320874,16417.6961648082,0.0,1.0
2006-06-27,4.5,4.55,4.48,4.5,23700,3.80991336251414,3.85224573320874,3.79298041423629,3.80991336251414,27992.7625256083,0.0,1.0
2006-06-28,4.5,4.59,4.5,4.5,9200,3.80991336251414,3.88611162976442,3.80991336251414,3.80991336251414,10866.3888285062,0.0,1.0
2006-06-29,4.55,4.58,4.5,4.51,17300,3.85224573320874,3.8776451556255,3.80991336251414,3.81837983665306,20433.5355144736,0.0,1.0
2006-06-30,4.59,4.6,4.55,4.57,37500,3.88611162976442,3.89457810390334,3.85224573320874,3.86917868148658,44292.3457683675,0.0,1.0
2006-07-03,4.59,4.6199,4.58,4.6,10200,3.88611162976442,3.91142638743979,3.8776451556255,3.89457810390334,12047.518048996,0.0,1.0
2006-07-05,4.35,4.59,4.25,4.59,53300,3.68291625043033,3.88611162976442,3.59825150904113,3.88611162976442,62954.1874521064,0.0,1.0
2006-07-06,4.4,4.44,4.39,4.39,217900,3.72524862112493,3.75911451768061,3.71678214698601,3.71678214698601,257368.057144728,0.0,1.0
2006-07-07,4.5,4.5,4.4,4.41,130600,3.80991336251414,3.80991336251414,3.72524862112493,3.73371509526385,154255.476195968,0.0,1.0
2006-07-10,4.46,4.52,4.46,4.5,57800,3.77604746595845,3.82684631079198,3.77604746595845,3.80991336251414,68269.2689443106,0.0,1.0
2006-07-11,4.44,4.54,4.42,4.51,12600,3.75911451768061,3.84377925906982,3.74218156940277,3.81837983665306,14882.2281781715,0.0,1.0
2006-07-12,4.4,4.45,4.37,4.44,34500,3.72524862112493,3.76758099181953,3.69984919870817,3.75911451768061,40748.9581068982,0.0,1.0
2006-07-13,4.31,4.4,4.3,4.35,127200,3.64905035387465,3.72524862112493,3.64058387973573,3.68291625043033,150239.636846303,0.0,1.0
2006-07-14,4.24,4.3,4.2,4.3,11900,3.58978503490221,3.64058387973573,3.55591913834653,3.64058387973573,14055.4377238286,0.0,1.0
2006-07-17,4.2,4.29,4.2,4.22,55100,3.55591913834653,3.63211740559681,3.55591913834653,3.57285208662437,65080.220048988,0.0,1.0
2006-07-18,4.18,4.25,4.17,4.23,35100,3.53898619006869,3.59825150904113,3.53051971592976,3.58131856076329,41457.635639192,0.0,1.0
2006-07-19,4.4,4.52,4.17,4.17,25900,3.72524862112493,3.82684631079198,3.53051971592976,3.53051971592976,30591.2468106859,0.0,1.0
2006-07-20,4.25,4.3199,4.19,4.2,41600,3.59825150904113,3.65743216327218,3.54745266420761,3.55591913834653,49134.9755723757,0.0,1.0
2006-07-21,4.16,4.24,4.16,4.2,57800,3.52205324179084,3.58978503490221,3.52205324179084,3.55591913834653,68269.2689443106,0.0,1.0
2006-07-24,4.21,4.25,4.158,4.17,4700,3.56438561248545,3.59825150904113,3.52035994696306,3.53051971592976,5551.30733630206,0.0,1.0
2006-07-25,4.28,4.28,4.21,4.25,22000,3.62365093145789,3.62365093145789,3.56438561248545,3.59825150904113,25984.8428507756,0.0,1.0
2006-07-26,4.22,4.35,4.2,4.2,30500,3.57285208662437,3.68291625043033,3.55591913834653,3.55591913834653,36024.4412249389,0.0,1.0
2006-07-27,4.23,4.26,4.21,4.21,14400,3.58131856076329,3.60671798318005,3.56438561248545,3.56438561248545,17008.2607750531,0.0,1.0
2006-07-28,4.26,4.27,4.22,4.23,24900,3.60671798318005,3.61518445731897,3.57285208662437,3.58131856076329,29410.117590196,0.0,1.0
2006-07-31,4.2,4.25,4.1801,4.24,11000,3.55591913834653,3.59825150904113,3.53907085481007,3.58978503490221,12992.4214253878,0.0,1.0
2006-08-01,4.12,4.22,4.12,4.22,28800,3.48818734523516,3.57285208662437,3.48818734523516,3.57285208662437,34016.5215501063,0.0,1.0
2006-08-02,4.18,4.25,4.13,4.14,9700,3.53898619006869,3.59825150904113,3.49665381937408,3.505120293513,11456.9534387511,0.0,1.0
2006-08-03,4.24,4.24,4.1601,4.17,3600,3.58978503490221,3.58978503490221,3.52213790653223,3.53051971592976,4252.06519376328,0.0,1.0
2006-08-04,4.18,4.21,4.14,4.21,4900,3.53898619006869,3.56438561248545,3.505120293513,3.56438561248545,5787.53318040002,0.0,1.0
2006-08-07,4.38,4.4,4.1601,4.2,28500,3.70831567284709,3.72524862112493,3.52213790653223,3.55591913834653,33662.1827839594,0.0,1.0
2006-08-08,4.39,4.47,4.286,4.32,24700,3.71678214698601,3.78451394009737,3.62873081594124,3.65751682801357,29173.8917460981,0.0,1.0
2006-08-09,4.41,4.46,4.4,4.4,1400,3.73371509526385,3.77604746595845,3.72524862112493,3.72524862112493,1653.58090868572,0.0,1.0
2006-08-10,4.4001,4.43,4.4,4.4,2700,3.72533328586632,3.75064804354169,3.72524862112493,3.72524862112493,3189.04889532247,0.0,1.0
2006-08-11,4.47,4.55,4.44,4.45,12600,3.78451394009737,3.85224573320874,3.75911451768061,3.76758099181953,14882.2281781715,0.0,1.0
2006-08-14,4.74,4.74,4.41,4.5,21500,4.01310874184822,4.01310874184822,3.73371509526385,3.80991336251414,25394.2782405308,0.0,1.0
2006-08-15,4.75,4.9,4.75,4.83,15400,4.02157521598714,4.14857232807095,4.02157521598714,4.0893070090985,18189.389995543,0.0,1.0
2006-08-16,4.87,4.94,4.7001,4.76,26800,4.12317290565419,4.18243822462663,3.97932751003393,4.03004169012606,31654.2631091267,0.0,1.0
2006-08-17,4.85,4.9,4.75,4.9,5300,4.10623995737634,4.14857232807095,4.02157521598714,4.14857232807095,6259.98486859596,0.0,1.0
2006-08-18,4.7,4.9,4.64,4.9,22400,3.97924284529254,4.14857232807095,3.92844400045902,4.14857232807095,26457.2945389716,0.0,1.0
2006-08-21,4.8,4.8,4.5,4.6201,7400,4.06390758668174,4.06390758668174,3.80991336251414,3.91159571692257,8740.35623162454,0.0,1.0
2006-08-22,4.7,4.76,4.62,4.76,47100,3.97924284529254,4.03004169012606,3.91151105218118,4.03004169012606,55631.1862850697,0.0,1.0
2006-08-23,4.68,4.7,4.6,4.7,14200,3.9623098970147,3.97924284529254,3.89457810390334,3.97924284529254,16772.0349309552,0.0,1.0
2006-08-24,4.58,4.65,4.58,4.61,4100,3.8776451556255,3.93691047459794,3.8776451556255,3.90304457804226,4842.62980400818,0.0,1.0
2006-08-25,4.45,4.51,4.44,4.51,9400,3.76758099181953,3.81837983665306,3.75911451768061,3.81837983665306,11102.6146726041,0.0,1.0
2006-08-28,4.47,4.49,4.4,4.4,14100,3.78451394009737,3.80144688837521,3.72524862112493,3.72524862112493,16653.9220089062,0.0,1.0
2006-08-29,4.65,4.65,4.4701,4.49,9500,3.93691047459794,3.93691047459794,3.78459860483876,3.80144688837521,11220.7275946531,0.0,1.0
2006-08-30,4.63,4.6799,4.59,4.6799,6100,3.9199775263201,3.96222523227331,3.88611162976442,3.96222523227331,7204.88824498779,0.0,1.0
2006-08-31,4.56,4.63,4.56,4.6,13300,3.86071220734766,3.9199775263201,3.86071220734766,3.89457810390334,15709.0186325143,0.0,1.0
2006-09-01,4.67,4.7,4.56,4.57,14700,3.95384342287578,3.97924284529254,3.86071220734766,3.86917868148658,17362.5995412001,0.0,1.0
2006-09-05,4.66,4.66,4.39,4.61,18600,3.94537694873686,3.94537694873686,3.71678214698601,3.90304457804226,21969.0035011103,0.0,1.0
2006-09-06,4.68,4.69,4.56,4.56,16700,3.9623098970147,3.97077637115362,3.86071220734766,3.86071220734766,19724.8579821797,0.0,1.0
2006-09-07,4.66,4.74,4.61,4.72,13200,3.94537694873686,4.01310874184822,3.90304457804226,3.99617579357038,15590.9057104654,0.0,1.0
2006-09-08,4.63,4.7,4.6101,4.65,6500,3.9199775263201,3.97924284529254,3.90312924278365,3.93691047459794,7677.33993318371,0.0,1.0
2006-09-11,4.69,4.7,4.64,4.68,6100,3.97077637115362,3.97924284529254,3.92844400045902,3.9623098970147,7204.88824498779,0.0,1.0
2006-09-12,4.68,4.69,4.65,4.65,11800,3.9623098970147,3.97077637115362,3.93691047459794,3.93691047459794,13937.3248017797,0.0,1.0
2006-09-13,4.67,4.7199,4.66,4.66,11700,3.95384342287578,3.99609112882899,3.94537694873686,3.94537694873686,13819.2118797307,0.0,1.0
2006-09-14,4.73,4.73,4.66,4.68,14500,4.0046422677093,4.0046422677093,3.94537694873686,3.9623098970147,17126.3736971021,0.0,1.0
2006-09-15,4.65,4.7,4.65,4.67,9600,3.93691047459794,3.97924284529254,3.93691047459794,3.95384342287578,11338.8405167021,0.0,1.0
2006-09-18,4.71,4.74,4.66,4.66,2600,3.98770931943146,4.01310874184822,3.94537694873686,3.94537694873686,3070.93597327349,0.0,1.0
2006-09-19,4.62,4.73,4.61,4.6701,25800,3.91151105218118,4.0046422677093,3.90304457804226,3.95392808761717,30473.1338886369,0.0,1.0
2006-09-20,4.6,4.68,4.485,4.6,52900,3.89457810390334,3.9623098970147,3.79721365130575,3.89457810390334,62481.7357639105,0.0,1.0
2006-09-21,4.7,4.7,4.6,4.6,11600,3.97924284529254,3.97924284529254,3.89457810390334,3.89457810390334,13701.0989576817,0.0,1.0
2006-09-22,4.71,4.73,4.7,4.7,21100,3.98770931943146,4.0046422677093,3.97924284529254,3.97924284529254,24921.8265523348,0.0,1.0
2006-09-25,4.71,4.74,4.7,4.7001,9500,3.98770931943146,4.01310874184822,3.97924284529254,3.97932751003393,11220.7275946531,0.0,1.0
2006-09-26,4.66,4.7299,4.65,4.7299,19100,3.94537694873686,4.00455760296791,3.93691047459794,4.00455760296791,22559.5681113552,0.0,1.0
2006-09-27,4.72,4.72,4.61,4.61,2700,3.99617579357038,3.99617579357038,3.90304457804226,3.90304457804226,3189.04889532247,0.0,1.0
2006-09-28,4.7,4.75,4.7,4.7,22800,3.97924284529254,4.02157521598714,3.97924284529254,3.97924284529254,26929.7462271675,0.0,1.0
2006-09-29,4.66,4.67,4.64,4.65,6600,3.94537694873686,3.95384342287578,3.92844400045902,3.93691047459794,7795.45285523269,0.0,1.0
2006-10-02,4.74,4.74,4.6201,4.7,1000,4.01310874184822,4.01310874184822,3.91159571692257,3.97924284529254,1181.1292204898,0.0,1.0
2006-10-03,4.7101,4.74,4.71,4.74,8300,3.98779398417285,4.01310874184822,3.98770931943146,4.01310874184822,9803.37253006536,0.0,1.0
2006-10-04,4.68,4.72,4.65,4.7,3100,3.9623098970147,3.99617579357038,3.93691047459794,3.97924284529254,3661.50058351839,0.0,1.0
2006-10-05,4.67,4.68,4.65,4.67,4800,3.95384342287578,3.9623098970147,3.93691047459794,3.95384342287578,5669.42025835105,0.0,1.0
2006-10-06,4.64,4.69,4.61,4.61,31500,3.92844400045902,3.97077637115362,3.90304457804226,3.90304457804226,37205.5704454287,0.0,1.0
2006-10-09,4.66,4.7,4.63,4.63,3600,3.94537694873686,3.97924284529254,3.9199775263201,3.9199775263201,4252.06519376329,0.0,1.0
2006-10-10,4.66,4.71,4.65,4.68,8600,3.94537694873686,3.98770931943146,3.93691047459794,3.9623098970147,10157.7112962123,0.0,1.0
2006-10-11,4.65,4.65,4.61,4.61,11500,3.93691047459794,3.93691047459794,3.90304457804226,3.90304457804226,13582.9860356327,0.0,1.0
2006-10-12,4.73,4.74,4.6899,4.6899,8100,4.0046422677093,4.01310874184822,3.97069170641223,3.97069170641223,9567.1466859674,0.0,1.0
2006-10-13,4.75,4.77,4.611,4.68,28500,4.02157521598714,4.03850816426498,3.90389122545615,3.9623098970147,33662.1827839594,0.0,1.0
2006-10-16,4.76,4.76,4.7,4.7,5800,4.03004169012606,4.03004169012606,3.97924284529254,3.97924284529254,6850.54947884085,0.0,1.0
2006-10-17,4.84,4.84,4.72,4.74,21500,4.09777348323743,4.09777348323743,3.99617579357038,4.01310874184822,25394.2782405307,0.0,1.0
2006-10-18,4.89,4.9,4.78,4.8,29100,4.14010585393203,4.14857232807095,4.0469746384039,4.06390758668174,34370.8603162532,0.0,1.0
2006-10-19,5.0,5.01,4.9,4.9,34400,4.23323706946015,4.24170354359907,4.14857232807095,4.14857232807095,40630.8451848492,0.0,1.0
2006-10-20,4.95,4.98,4.92,4.95,7900,4.19090469876555,4.21630412118231,4.16550527634879,4.19090469876555,9330.92084186943,0.0,1.0
2006-10-23,4.93,4.93,4.88,4.92,6100,4.17397175048771,4.17397175048771,4.13163937979311,4.16550527634879,7204.88824498779,0.0,1.0
2006-10-24,4.92,4.94,4.9,4.9,57500,4.16550527634879,4.18243822462663,4.14857232807095,4.14857232807095,67914.9301781636,0.0,1.0
2006-10-25,4.93,4.94,4.8,4.87,43000,4.17397175048771,4.18243822462663,4.06390758668174,4.12317290565419,50788.5564810615,0.0,1.0
2006-10-26,4.91,4.91,4.72,4.87,18500,4.15703880220987,4.15703880220987,3.99617579357038,4.12317290565419,21850.8905790613,0.0,1.0
2006-10-27,4.91,4.91,4.89,4.9,5600,4.15703880220987,4.15703880220987,4.14010585393203,4.14857232807095,6614.32363474289,0.0,1.0
2006-10-30,4.77,4.88,4.7,4.85,22600,4.03850816426498,4.13163937979311,3.97924284529254,4.10623995737634,26693.5203830695,0.0,1.0
2006-10-31,4.73,4.85,4.71,4.8,12800,4.0046422677093,4.10623995737634,3.98770931943146,4.06390758668174,15118.4540222695,0.0,1.0
2006-11-01,4.74,4.85,4.68,4.68,18800,4.01310874184822,4.10623995737634,3.9623098970147,3.9623098970147,22205.2293452083,0.0,1.0
2006-11-02,4.84,4.85,4.7901,4.8,2200,4.09777348323743,4.10623995737634,4.05552577728421,4.06390758668174,2598.48428507756,0.0,1.0
2006-11-03,4.85,4.89,4.82,4.84,8200,4.10623995737634,4.14010585393203,4.08084053495958,4.09777348323743,9685.25960801639,0.0,1.0
2006-11-06,4.9,4.91,4.827,4.86,8700,4.14857232807095,4.15703880220987,4.08676706685683,4.11470643151527,10275.8242182613,0.0,1.0
2006-11-07,4.93,4.95,4.92,4.92,29500,4.17397175048771,4.19090469876555,4.16550527634879,4.16550527634879,34843.3120044491,0.0,1.0
2006-11-08,5.03,5.12,4.91,4.92,114900,4.25863649187691,4.33483475912719,4.15703880220987,4.16550527634879,135711.747434278,0.0,1.0
2006-11-09,4.88,4.93,4.76,4.83,43900,4.13163937979311,4.17397175048771,4.03004169012606,4.0893070090985,51851.5727795023,0.0,1.0
2006-11-10,4.82,4.89,4.82,4.89,17800,4.08084053495958,4.14010585393203,4.08084053495958,4.14010585393203,21024.1001247185,0.0,1.0
2006-11-13,4.77,4.83,4.77,4.78,35100,4.03850816426498,4.0893070090985,4.03850816426498,4.0469746384039,41457.6356391921,0.0,1.0
2006-11-14,4.68,4.8,4.62,4.77,68500,3.9623098970147,4.06390758668174,3.91151105218118,4.03850816426498,80907.3516035514,0.0,1.0
2006-11-15,4.7,4.75,4.67,4.68,35600,3.97924284529254,4.02157521598714,3.95384342287578,3.9623098970147,42048.200249437,0.0,1.0
2006-11-16,4.88,4.88,4.66,4.7,62400,4.13163937979311,4.13163937979311,3.94537694873686,3.97924284529254,73702.4633585636,0.0,1.0
2006-11-17,4.8,4.9,4.78,4.9,21100,4.06390758668174,4.14857232807095,4.0469746384039,4.14857232807095,24921.8265523348,0.0,1.0
2006-11-20,4.82,4.89,4.74,4.74,8000,4.08084053495958,4.14010585393203,4.01310874184822,4.01310874184822,9449.03376391843,0.0,1.0
2006-11-21,4.82,4.88,4.7901,4.85,6000,4.08084053495958,4.13163937979311,4.05552577728421,4.10623995737634,7086.77532293882,0.0,1.0
2006-11-22,4.8,4.81,4.75,4.75,10400,4.06390758668174,4.07237406082066,4.02157521598714,4.02157521598714,12283.743893094,0.0,1.0
2006-11-24,4.9,4.9,4.61,4.83,33000,4.14857232807095,4.14857232807095,3.90304457804226,4.0893070090985,38977.2642761634,0.0,1.0
2006-11-27,4.97,5.0,4.8,4.81,36100,4.20783764704339,4.23323706946015,4.06390758668174,4.07237406082066,42638.7648596818,0.0,1.0
2006-11-28,5.0,5.05,4.88,4.91,44800,4.23323706946015,4.27556944015475,4.13163937979311,4.15703880220987,52914.5890779431,0.0,1.0
2006-11-29,5.12,5.19,5.04,5.04,21400,4.33483475912719,4.39410007809964,4.26710296601583,4.26710296601583,25276.1653184818,0.0,1.0
2006-11-30,5.14,5.1599,5.0901,5.12,13700,4.35176770740503,4.36861599094149,4.30952000145182,4.33483475912719,16181.4703207103,0.0,1.0
2006-12-01,5.05,5.15,5.01,5.11,8800,4.27556944015475,4.36023418154395,4.24170354359907,4.32636828498827,10393.9371403103,0.0,1.0
2006-12-04,4.97,5.04,4.96,5.03,11000,4.20783764704339,4.26710296601583,4.19937117290447,4.25863649187691,12992.4214253878,0.0,1.0
2006-12-05,5.04,5.05,4.99,4.99,4100,4.26710296601583,4.27556944015475,4.22477059532123,4.22477059532123,4842.62980400819,0.0,1.0
2006-12-06,5.05,5.05,5.0301,5.05,6400,4.27556944015475,4.27556944015475,4.2587211566183,4.27556944015475,7559.22701113473,0.0,1.0
2006-12-07,5.02,5.04,4.96,5.04,16700,4.25017001773799,4.26710296601583,4.19937117290447,4.26710296601583,19724.8579821797,0.0,1.0
2006-12-08,5.04,5.1,5.0,5.02,22300,4.26710296601583,4.31790181084935,4.23323706946015,4.25017001773799,26339.1816169226,0.0,1.0
2006-12-11,5.03,5.05,4.983,4.99,2700,4.25863649187691,4.27556944015475,4.21884406342398,4.22477059532123,3189.04889532247,0.0,1.0
2006-12-12,4.95,5.01,4.9401,4.96,9000,4.19090469876555,4.24170354359907,4.18252288936802,4.19937117290447,10630.1629844082,0.0,1.0
2006-12-13,5.05,5.05,4.96,4.96,17200,4.27556944015475,4.27556944015475,4.19937117290447,4.19937117290447,20315.4225924246,0.0,1.0
2006-12-14,5.02,5.05,5.0101,5.0101,22700,4.25017001773799,4.27556944015475,4.24178820834046,4.24178820834046,26811.6333051185,0.0,1.0
2006-12-15,5.0,5.02,5.0,5.02,13700,4.23323706946015,4.25017001773799,4.23323706946015,4.25017001773799,16181.4703207103,0.0,1.0
2006-12-18,5.0,5.02,4.991,5.0,20400,4.23323706946015,4.25017001773799,4.22561724273512,4.23323706946015,24095.036097992,0.0,1.0
2006-12-19,5.05,5.05,5.0,5.0,22700,4.27556944015475,4.27556944015475,4.23323706946015,4.23323706946015,26811.6333051185,0.0,1.0
2006-12-20,5.05,5.05,5.03,5.03,43700,4.27556944015475,4.27556944015475,4.25863649187691,4.25863649187691,51615.3469354044,0.0,1.0
2006-12-21,5.08,5.1,5.07,5.09,13300,4.30096886257151,4.31790181084935,4.29250238843259,4.30943533671043,15709.0186325144,0.0,1.0
2006-12-22,5.06,5.1,5.05,5.08,18700,4.28403591429367,4.31790181084935,4.27556944015475,4.30096886257151,22087.1164231593,0.0,1.0
2006-12-26,5.0,5.07,5.0,5.05,16000,4.23323706946015,4.29250238843259,4.23323706946015,4.27556944015475,18898.0675278368,0.0,1.0
2006-12-27,5.01,5.0795,5.01,5.05,43900,4.24170354359907,4.30054553886457,4.24170354359907,4.27556944015475,51851.5727795023,0.0,1.0
2006-12-28,5.0,5.079,4.99,5.03,108500,4.23323706946015,4.30012221515762,4.22477059532123,4.25863649187691,128152.520423143,0.0,1.0
2006-12-29,5.09,5.09,4.98,5.0,52800,4.30943533671043,4.30943533671043,4.21630412118231,4.23323706946015,62363.6228418616,0.0,1.0
2007-01-03,5.08,5.1,5.04,5.1,30700,4.30096886257151,4.31790181084935,4.26710296601583,4.31790181084935,36260.6670690369,0.0,1.0
2007-01-04,5.09,5.1,5.06,5.09,101800,4.30943533671043,4.31790181084935,4.28403591429367,4.30943533671043,120238.954645862,0.0,1.0
2007-01-05,5.1,5.1,5.05,5.09,47500,4.31790181084935,4.31790181084935,4.27556944015475,4.30943533671043,56103.6379732656,0.0,1.0
2007-01-08,5.16,5.17,5.09,5.1,33700,4.36870065568287,4.3771671298218,4.30943533671043,4.31790181084935,39804.0547305064,0.0,1.0
2007-01-09,5.45,5.49,5.11,5.13,69900,4.61422840571156,4.64809430226724,4.32636828498827,4.34330123326611,82560.9325122372,0.0,1.0
2007-01-10,5.25,5.48,5.15,5.45,169300,4.44489892293316,4.63962782812832,4.36023418154395,4.61422840571156,199965.177028923,0.0,1.0
2007-01-11,5.2,5.44,5.18,5.18,98700,4.40256655223856,4.60576193157264,4.38563360396071,4.38563360396071,116577.454062343,0.0,1.0
2007-01-12,5.2,5.2,5.18,5.18,26800,4.40256655223856,4.40256655223856,4.38563360396071,4.38563360396071,31654.2631091267,0.0,1.0
2007-01-16,5.22,5.35,5.12,5.27,14000,4.4194995005164,4.52956366432236,4.33483475912719,4.461831871211,16535.8090868572,0.0,1.0
2007-01-17,5.45,5.67,5.23,5.23,128400,4.61422840571156,4.80049083676781,4.42796597465532,4.42796597465532,151656.991910891,0.0,1.0
2007-01-18,5.5,5.55,5.45,5.4501,87400,4.65656077640616,4.69889314710077,4.61422840571156,4.61431307045295,103230.693870809,0.0,1.0
2007-01-19,5.39,5.48,5.2501,5.4699,64300,4.56342956087804,4.63962782812832,4.44498358767455,4.63107668924801,75946.6088774943,0.0,1.0
2007-01-22,5.4,5.47,5.35,5.45,295800,4.57189603501696,4.6311613539894,4.52956366432236,4.61422840571156,349378.023420884,0.0,1.0
2007-01-23,5.5,5.54,5.44,5.53,30600,4.65656077640616,4.69042667296185,4.60576193157264,4.68196019882293,36142.554146988,0.0,1.0
2007-01-24,5.4,5.55,5.32,5.51,25100,4.57189603501696,4.69889314710077,4.5041642419056,4.66502725054509,29646.343434294,0.0,1.0
2007-01-25,5.45,5.49,5.39,5.49,37200,4.61422840571156,4.64809430226724,4.56342956087804,4.64809430226724,43938.0070022207,0.0,1.0
2007-01-26,5.5,5.51,5.42,5.42,45800,4.65656077640616,4.66502725054509,4.5888289832948,4.5888289832948,54095.718298433,0.0,1.0
2007-01-29,5.5,5.52,5.45,5.5,26300,4.65656077640616,4.673493724684,4.61422840571156,4.65656077640616,31063.6984988818,0.0,1.0
2007-01-30,5.53,5.53,5.46,5.5,19700,4.68196019882293,4.68196019882293,4.62269487985048,4.65656077640616,23268.2456436491,0.0,1.0
2007-01-31,5.4,5.56,5.4,5.47,75400,4.57189603501696,4.70735962123969,4.57189603501696,4.6311613539894,89057.1432249311,0.0,1.0
2007-02-01,5.4,5.41,5.35,5.35,32300,4.57189603501696,4.58036250915588,4.52956366432236,4.52956366432236,38150.4738218206,0.0,1.0
2007-02-02,5.4,5.4,5.35,5.37,10800,4.57189603501696,4.57189603501696,4.52956366432236,4.5464966126002,12756.1955812899,0.0,1.0
2007-02-05,5.39,5.4,5.37,5.39,4500,4.56342956087804,4.57189603501696,4.5464966126002,4.56342956087804,5315.08149220411,0.0,1.0
2007-02-06,5.36,5.4,5.36,5.39,22300,4.53803013846128,4.57189603501696,4.53803013846128,4.56342956087804,26339.1816169226,0.0,1.0
2007-02-07,5.38,5.4,5.31,5.31,25500,4.55496308673912,4.57189603501696,4.49569776776668,4.49569776776668,30118.79512249,0.0,1.0
2007-02-08,5.35,5.39,5.3,5.35,40000,4.52956366432236,4.56342956087804,4.48723129362776,4.52956366432236,47245.1688195921,0.0,1.0
2007-02-09,6.08,6.22,5.5,5.5,590500,5.14761627646354,5.26614691440843,4.65656077640616,4.65656077640616,697456.804699228,0.0,1.0
2007-02-12,6.39,6.39,6.13,6.14,247400,5.41007697477007,5.41007697477007,5.18994864715814,5.19841512129706,292211.369149177,0.0,1.0
2007-02-13,6.4,6.44,6.29,6.39,87800,5.41854344890899,5.45240934546467,5.32541223338087,5.41007697477007,103703.145559005,0.0,1.0
2007-02-14,6.46,6.47,6.18,6.44,75000,5.46934229374251,5.47780876788143,5.23228101785275,5.45240934546467,88584.6915367352,0.0,1.0
2007-02-15,6.7,6.8,6.49,6.5699,438100,5.6725376730766,5.7572024144658,5.49474171615927,5.56238884452925,517452.711496582,0.0,1.0
2007-02-16,6.68,6.76,6.65,6.74,201300,5.65560472479876,5.72333651791012,5.630205302382,5.70640356963228,237761.312084597,0.0,1.0
2007-02-20,6.74,6.75,6.67,6.72,60100,5.70640356963228,5.7148700437712,5.64713825065984,5.68947062135444,70985.8661514371,0.0,1.0
2007-02-21,7.19,7.3,6.74,6.75,553400,6.0873949058837,6.18052612141182,5.70640356963228,5.7148700437712,653636.910619056,0.0,1.0
2007-02-22,7.19,7.3,7.16,7.28,169500,6.0873949058837,6.18052612141182,6.06199548346693,6.16359317313398,200201.402873021,0.0,1.0
2007-02-23,7.28,7.28,7.1,7.28,112600,6.16359317313398,6.16359317313398,6.01119663863341,6.16359317313398,132995.150227152,0.0,1.0
2007-02-26,7.29,7.29,7.18,7.28,126100,6.1720596472729,6.1720596472729,6.07892843174478,6.16359317313398,148940.394703764,0.0,1.0
2007-02-27,6.89,7.25,6.59,7.16,232500,5.83340068171609,6.13819375071722,5.57940645754848,6.06199548346693,274612.543763879,0.0,1.0
2007-02-28,7.01,7.22,6.5,6.72,105100,5.93499837138313,6.11279432830046,5.50320819029819,5.68947062135444,124136.681073478,0.0,1.0
2007-03-01,7.3,7.5,6.79,7.13,264800,6.18052612141182,6.34985560419022,5.74873594032688,6.03659606105017,312763.017585699,0.0,1.0
2007-03-02,7.34,7.43,7.2,7.23,85600,6.2143920179675,6.29059028521778,6.09586138002262,6.12126080243938,101104.661273927,0.0,1.0
2007-03-05,7.32,7.44,7.15,7.37,76100,6.19745906968966,6.2990567593567,6.05352900932801,6.23979144038426,89883.9336792739,0.0,1.0
2007-03-06,7.35,7.47,7.299,7.47,69700,6.22285849210642,6.32445618177346,6.17967947399793,6.32445618177346,82324.7066681392,0.0,1.0
2007-03-07,7.32,7.39,7.25,7.37,26100,6.19745906968966,6.2567243886621,6.13819375071722,6.23979144038426,30827.4726547838,0.0,1.0
2007-03-08,7.19,7.24,6.65,7.18,135700,6.0873949058837,6.1297272765783,5.630205302382,6.07892843174478,160279.235220466,0.0,1.0
2007-03-09,7.29,7.4,6.81,7.2,201700,6.1720596472729,6.26519086280102,5.76566888860472,6.09586138002262,238233.763772793,0.0,1.0
2007-03-12,7.76,7.91,7.3,7.34,187800,6.56998393180215,6.69698104388596,6.18052612141182,6.2143920179675,221816.067607985,0.0,1.0
2007-03-13,7.76,7.78,7.57,7.6,176200,6.56998393180215,6.58691688007999,6.40912092316267,6.43452034557943,208114.968650303,0.0,1.0
2007-03-14,7.718,7.8,7.55,7.76,94800,6.53442474041869,6.60384982835783,6.39218797488483,6.56998393180215,111971.050102433,0.0,1.0
2007-03-15,7.75,7.76,7.653,7.72,139100,6.56151745766323,6.56998393180215,6.4793926585157,6.53611803524647,164295.074570131,0.0,1.0
2007-03-16,7.7,7.9799,7.67,7.75,196500,6.51918508696863,6.75616169811701,6.49378566455187,6.56151745766323,232091.891826246,0.0,1.0
2007-03-19,7.86,7.95,7.78,7.8,135200,6.65464867319136,6.73084694044164,6.58691688007999,6.60384982835783,159688.670610221,0.0,1.0
2007-03-20,7.9,7.96,7.81,7.86,70600,6.68851456974704,6.73931341458056,6.61231630249675,6.65464867319136,83387.72296658,0.0,1.0
2007-03-21,8.29,8.37,7.87,7.87,148400,7.01870706116493,7.08643885427629,6.66311514733028,6.66311514733028,175279.576320687,0.0,1.0
2007-03-22,8.0,8.28,7.98,8.28,192900,6.77317931113624,7.01024058702601,6.7562463628584,7.01024058702601,227839.826632483,0.0,1.0
2007-03-23,8.1,8.25,8.0,8.0,107900,6.85784405252544,6.98484116460925,6.77317931113624,6.77317931113624,127443.84289085,0.0,1.0
2007-03-26,8.28,8.35,8.16,8.2,115800,7.01024058702601,7.06950590599845,6.90864289735896,6.94250879391465,136774.763732719,0.0,1.0
2007-03-27,8.17,8.35,8.17,8.33,67600,6.91710937149788,7.06950590599845,6.91710937149788,7.05257295772061,79844.3353051107,0.0,1.0
2007-03-28,8.11,8.2556,8.11,8.15,91400,6.86631052666436,6.98958239012704,6.86631052666436,6.90017642322004,107955.210752768,0.0,1.0
2007-03-29,8.09,8.15,8.02,8.11,73200,6.84937757838652,6.90017642322004,6.79011225941408,6.86631052666436,86458.6589398535,0.0,1.0
2007-03-30,8.09,8.1,7.94,8.09,66400,6.84937757838652,6.85784405252544,6.72238046630272,6.84937757838652,78426.9802405229,0.0,1.0
2007-04-02,8.12,8.19,7.96,8.0,106400,6.87477700080328,6.93404231977572,6.73931341458056,6.77317931113624,125672.149060115,0.0,1.0
2007-04-03,8.43,8.45,8.1,8.12,178000,7.13723769910981,7.15417064738765,6.85784405252544,6.87477700080328,210241.001247185,0.0,1.0
2007-04-04,8.45,8.49,8.24,8.45,49800,7.15417064738765,7.18803654394334,6.97637469047033,7.15417064738765,58820.2351803922,0.0,1.0
2007-04-05,8.31,8.5636,8.23,8.46,84700,7.03564000944277,7.25034979360579,6.96790821633141,7.16263712152657,100041.644975486,0.0,1.0
2007-04-09,8.15,8.31,8.0001,8.2,115400,6.90017642322004,7.03564000944277,6.77326397587763,6.94250879391465,136302.312044523,0.0,1.0
2007-04-10,8.26,8.26,7.9,7.95,103300,6.99330763874817,6.99330763874817,6.68851456974704,6.73084694044164,122010.648476596,0.0,1.0
2007-04-11,8.39,8.39,8.1,8.32,133300,7.10337180255413,7.10337180255413,6.85784405252544,7.04410648358169,157444.525091291,0.0,1.0
2007-04-12,8.3,8.37,8.12,8.29,108300,7.02717353530385,7.08643885427629,6.87477700080328,7.01870706116493,127916.294579046,0.0,1.0
2007-04-13,8.46,8.46,8.0913,8.33,78300,7.16263712152657,7.16263712152657,6.85047822002458,7.05257295772061,92482.4179643515,0.0,1.0
2007-04-16,8.55,8.55,8.43,8.46,69900,7.23883538877686,7.23883538877686,7.13723769910981,7.16263712152657,82560.9325122371,0.0,1.0
2007-04-17,8.5,8.55,8.44,8.55,47800,7.19650301808225,7.23883538877686,7.14570417324873,7.23883538877686,56457.9767394126,0.0,1.0
2007-04-18,8.55,8.55,8.4,8.5,50100,7.23883538877686,7.23883538877686,7.11183827669305,7.19650301808225,59174.573946539,0.0,1.0
2007-04-19,8.42,8.55,8.41,8.44,23100,7.12877122497089,7.23883538877686,7.12030475083197,7.14570417324873,27284.0849933144,0.0,1.0
2007-04-20,8.3,8.47,8.26,8.47,27800,7.02717353530385,7.17110359566549,6.99330763874817,7.17110359566549,32835.3923296165,0.0,1.0
2007-04-23,8.19,8.2,7.51,8.09,95900,6.93404231977572,6.94250879391465,6.35832207832915,6.84937757838652,113270.292244972,0.0,1.0
2007-04-24,8.11,8.26,8.1,8.16,47400,6.86631052666436,6.99330763874817,6.85784405252544,6.90864289735896,55985.5250512166,0.0,1.0
2007-04-25,8.27,8.3134,8.05,8.15,48700,7.00177411288709,7.03851861065,6.81551168183084,6.90017642322004,57520.9930378533,0.0,1.0
2007-04-26,8.22,8.32,8.08,8.32,32100,6.95944174219249,7.04410648358169,6.8409111042476,7.04410648358169,37914.2479777226,0.0,1.0
2007-04-27,8.2,8.25,8.09,8.22,66200,6.94250879391465,6.98484116460925,6.84937757838652,6.95944174219249,78190.7543964248,0.0,1.0
2007-04-30,8.17,8.2,7.97,8.15,89300,6.91710937149788,6.94250879391465,6.74777988871948,6.90017642322004,105474.839389739,0.0,1.0
2007-05-01,8.12,8.18,8.05,8.18,53900,6.87477700080328,6.92557584563681,6.81551168183084,6.92557584563681,63662.8649844003,0.0,1.0
2007-05-02,8.0,8.22,7.89,7.89,64400,6.77317931113624,6.95944174219249,6.68004809560812,6.68004809560812,76064.7217995432,0.0,1.0
2007-05-03,8.1198,8.2,8.05,8.05,52400,6.87460767132051,6.94250879391465,6.81551168183084,6.81551168183084,61891.1711536656,0.0,1.0
2007-05-04,8.07,8.16,8.06,8.16,22100,6.83244463010868,6.90864289735896,6.82397815596976,6.90864289735896,26102.9557728246,0.0,1.0
2007-05-07,7.95,8.09,7.94,8.09,120200,6.73084694044164,6.84937757838652,6.72238046630272,6.84937757838652,141971.732302874,0.0,1.0
2007-05-08,8.12,8.25,7.87,8.09,53600,6.87477700080328,6.98484116460925,6.66311514733028,6.84937757838652,63308.5262182534,0.0,1.0
2007-05-09,8.35,8.42,8.04,8.14,111800,7.06950590599845,7.12877122497089,6.80704520769192,6.89170994908112,132050.24685076,0.0,1.0
2007-05-10,8.8,8.85,8.17,8.29,256900,7.45049724224986,7.49282961294447,6.91710937149788,7.01870706116493,303432.09674383,0.0,1.0
2007-05-11,8.76,8.93,8.56,8.83,79200,7.41663134569418,7.56056140605583,7.24730186291578,7.47589666466662,93545.4342627923,0.0,1.0
2007-05-14,8.38,8.93,8.36,8.93,62700,7.09490532841521,7.56056140605583,7.07797238013737,7.56056140605583,74056.8021247106,0.0,1.0
2007-05-15,8.1,8.48,8.09,8.35,81800,6.85784405252544,7.17957006980441,6.84937757838652,7.06950590599845,96616.3702360658,0.0,1.0
2007-05-16,7.71,8.06,7.67,7.99,142400,6.52765156110755,6.82397815596976,6.49378566455187,6.76471283699732,168192.800997748,0.0,1.0
2007-05-17,7.82,8.0,7.66,7.67,116100,6.62078277663568,6.77317931113624,6.48531919041295,6.49378566455187,137129.102498866,0.0,1.0
2007-05-18,7.74,7.99,7.6,7.87,98000,6.55305098352431,6.76471283699732,6.43452034557943,6.66311514733028,115750.663608001,0.0,1.0
2007-05-21,7.96,7.99,7.61,7.68,102400,6.73931341458056,6.76471283699732,6.44298681971835,6.50225213869079,120947.632178156,0.0,1.0
2007-05-22,7.89,7.98,7.77,7.96,30100,6.68004809560812,6.7562463628584,6.57845040594107,6.73931341458056,35551.989536743,0.0,1.0
2007-05-23,7.93,7.98,7.5,7.91,24100,6.7139139921638,6.7562463628584,6.34985560419022,6.69698104388596,28465.2142138042,0.0,1.0
2007-05-24,7.91,7.93,7.83,7.93,24600,6.69698104388596,6.7139139921638,6.62924925077459,6.7139139921638,29055.7788240491,0.0,1.0
2007-05-25,7.77,8.0,7.77,8.0,26200,6.57845040594107,6.77317931113624,6.57845040594107,6.77317931113624,30945.5855768328,0.0,1.0
2007-05-29,7.75,7.84,7.73,7.75,29400,6.56151745766323,6.63771572491352,6.54458450938539,6.56151745766323,34725.1990824002,0.0,1.0
2007-05-30,7.83,7.85,7.65,7.75,56200,6.62924925077459,6.64618219905244,6.47685271627403,6.56151745766323,66379.4621915269,0.0,1.0
2007-05-31,7.63,7.88,7.63,7.82,50600,6.45991976799619,6.6715816214692,6.45991976799619,6.62078277663568,59765.138556784,0.0,1.0
2007-06-01,7.92,7.98,7.64,7.65,41400,6.70544751802488,6.7562463628584,6.46838624213511,6.47685271627403,48898.7497282778,0.0,1.0
2007-06-04,8.0,8.03,7.79,7.97,124400,6.77317931113624,6.798578733553,6.59538335421891,6.74777988871948,146932.475028931,0.0,1.0
2007-06-05,7.7,8.01,7.67,8.0,41300,6.51918508696863,6.78164578527516,6.49378566455187,6.77317931113624,48780.6368062288,0.0,1.0
2007-06-06,7.89,7.89,7.65,7.8,27700,6.68004809560812,6.68004809560812,6.47685271627403,6.60384982835783,32717.2794075675,0.0,1.0
2007-06-07,7.94,7.99,7.85,7.99,55300,6.72238046630272,6.76471283699732,6.64618219905244,6.76471283699732,65316.445893086,0.0,1.0
2007-06-08,7.66,7.94,7.64,7.94,46000,6.48531919041295,6.72238046630272,6.46838624213511,6.72238046630272,54331.9441425309,0.0,1.0
2007-06-11,7.58,7.68,7.57,7.66,167700,6.41758739730159,6.50225213869079,6.40912092316267,6.48531919041295,198075.37027614,0.0,1.0
2007-06-12,7.53,7.6,7.53,7.57,120600,6.37525502660699,6.43452034557943,6.37525502660699,6.40912092316267,142444.18399107,0.0,1.0
2007-06-13,7.58,7.6,7.5,7.52,29600,6.41758739730159,6.43452034557943,6.34985560419022,6.36678855246806,34961.4249264981,0.0,1.0
2007-06-14,7.64,7.78,7.52,7.78,32200,6.46838624213511,6.58691688007999,6.36678855246806,6.58691688007999,38032.3608997716,0.0,1.0
2007-06-15,7.84,7.85,7.5,7.57,90900,6.63771572491352,6.64618219905244,6.34985560419022,6.40912092316267,107364.646142523,0.0,1.0
2007-06-18,8.0,8.03,7.86,7.94,156900,6.77317931113624,6.798578733553,6.65464867319136,6.72238046630272,185319.17469485,0.0,1.0
2007-06-19,8.02,8.08,7.96,8.0,120300,6.79011225941408,6.8409111042476,6.73931341458056,6.77317931113624,142089.845224923,0.0,1.0
2007-06-20,8.29,8.35,7.94,8.11,61100,7.01870706116493,7.06950590599845,6.72238046630272,6.86631052666436,72166.9953719269,0.0,1.0
2007-06-21,8.12,8.37,8.0,8.37,30000,6.87477700080328,7.08643885427629,6.77317931113624,7.08643885427629,35433.8766146941,0.0,1.0
2007-06-22,8.0,8.15,8.0,8.0,36100,6.77317931113624,6.90017642322004,6.77317931113624,6.77317931113624,42638.7648596818,0.0,1.0
2007-06-25,7.96,8.1,7.95,8.1,59800,6.73931341458056,6.85784405252544,6.73084694044164,6.85784405252544,70631.5273852901,0.0,1.0
2007-06-26,7.74,8.03,7.65,7.95,54900,6.55305098352431,6.798578733553,6.47685271627403,6.73084694044164,64843.9942048901,0.0,1.0
2007-06-27,8.05,8.11,7.63,7.7916,68000,6.81551168183084,6.86631052666436,6.45991976799619,6.59673799008114,80316.7869933066,0.0,1.0
2007-06-28,8.1,8.3012,8.1,8.12,38200,6.85784405252544,7.02818951220052,6.85784405252544,6.87477700080328,45119.1362227104,0.0,1.0
2007-06-29,8.26,8.34,8.18,8.18,54000,6.99330763874817,7.06103943185953,6.92557584563681,6.92557584563681,63780.9779064493,0.0,1.0
2007-07-02,8.48,8.58,8.26,8.26,94800,7.17957006980441,7.26423481119362,6.99330763874817,6.99330763874817,111971.050102433,0.0,1.0
2007-07-03,8.49,8.52,8.0,8.52,46600,7.18803654394334,7.21343596636009,6.77317931113624,7.21343596636009,55040.6216748247,0.0,1.0
2007-07-05,8.59,8.8,8.48,8.48,74300,7.27270128533254,7.45049724224986,7.17957006980441,7.17957006980441,87757.9010823922,0.0,1.0
2007-07-06,8.55,8.66,8.5,8.66,31900,7.23883538877686,7.33196660430498,7.19650301808225,7.33196660430498,37678.0221336247,0.0,1.0
2007-07-09,8.68,8.93,8.6,8.67,58600,7.34889955258282,7.56056140605583,7.28116775947146,7.3404330784439,69214.1723207024,0.0,1.0
2007-07-10,8.41,8.78,8.41,8.7,50700,7.12030475083197,7.43356429397202,7.12030475083197,7.36583250086066,59883.251478833,0.0,1.0
2007-07-11,8.42,8.57,8.35,8.36,34400,7.12877122497089,7.2557683370547,7.06950590599845,7.07797238013737,40630.8451848492,0.0,1.0
2007-07-12,8.48,8.76,8.4,8.52,54800,7.17957006980441,7.41663134569418,7.11183827669305,7.21343596636009,64725.8812828412,0.0,1.0
2007-07-13,8.78,8.8,8.474,8.55,44100,7.43356429397202,7.45049724224986,7.17449018532106,7.23883538877686,52087.7986236003,0.0,1.0
2007-07-16,8.9,9.0619,8.67,8.8,103700,7.53516198363907,7.67223419994819,7.3404330784439,7.45049724224986,122483.100164792,0.0,1.0
2007-07-17,8.92,9.0,8.82,9.0,42400,7.55209493191691,7.61982672502827,7.4674301905277,7.61982672502827,50079.8789487676,0.0,1.0
2007-07-18,9.3,9.3,8.9,9.0,74600,7.87382094919588,7.87382094919588,7.53516198363907,7.61982672502827,88112.2398485392,0.0,1.0
2007-07-19,9.17,9.3,9.11,9.3,48600,7.76375678538991,7.87382094919588,7.71295794055639,7.87382094919588,57402.8801158044,0.0,1.0
2007-07-20,9.2,9.2,9.01,9.2,59100,7.78915620780668,7.78915620780668,7.62829319916719,7.78915620780668,69804.7369309473,0.0,1.0
2007-07-23,9.42,9.42,9.18,9.33,35500,7.97541863886292,7.97541863886292,7.77222325952884,7.89922037161264,41930.087327388,0.0,1.0
2007-07-24,9.29,9.39,9.25,9.39,27600,7.86535447505696,7.95001921644616,7.83148857850128,7.95001921644616,32599.1664855185,0.0,1.0
2007-07-25,9.12,9.33,9.11,9.27,55800,7.72142441469531,7.89922037161264,7.71295794055639,7.84842152677912,65907.010503331,0.0,1.0
2007-07-26,9.07,9.14,8.54,9.14,80300,7.67909204400071,7.73835736297315,7.23036891463794,7.73835736297315,94844.6764053311,0.0,1.0
2007-07-27,9.08,9.08,8.97,8.98,62300,7.68755851813963,7.68755851813963,7.59442730261151,7.60289377675043,73584.3504365147,0.0,1.0
2007-07-30,8.87,9.1299,8.57,9.04,87800,7.50976256122231,7.72980622409284,7.2557683370547,7.65369262158395,103703.145559005,0.0,1.0
2007-07-31,8.87,8.98,8.87,8.98,30800,7.50976256122231,7.60289377675043,7.50976256122231,7.60289377675043,36378.7799910859,0.0,1.0
2007-08-01,8.7,8.97,8.08,8.95,80700,7.36583250086066,7.59442730261151,6.8409111042476,7.57749435433367,95317.128093527,0.0,1.0
2007-08-02,8.65,8.78,8.48,8.55,36700,7.32350013016606,7.43356429397202,7.17957006980441,7.23883538877686,43347.4423919757,0.0,1.0
2007-08-03,8.49,8.65,8.49,8.55,30700,7.18803654394334,7.32350013016606,7.18803654394334,7.23883538877686,36260.6670690369,0.0,1.0
2007-08-06,8.48,8.56,8.36,8.49,32400,7.17957006980441,7.24730186291578,7.07797238013737,7.18803654394334,38268.5867438696,0.0,1.0
2007-08-07,8.64,8.83,8.42,8.49,74800,7.31503365602714,7.47589666466662,7.12877122497089,7.18803654394334,88348.4656926372,0.0,1.0
2007-08-08,9.2,9.2,8.73,8.73,145400,7.78915620780668,7.78915620780668,7.39123192327742,7.39123192327742,171736.188659217,0.0,1.0
2007-08-09,8.55,9.35,8.47,9.0,228700,7.23883538877686,7.91615331989048,7.17110359566549,7.61982672502827,270124.252726018,0.0,1.0
2007-08-10,8.13,8.74,8.03,8.65,99200,6.8832434749422,7.39969839741634,6.798578733553,7.32350013016606,117168.018672588,0.0,1.0
2007-08-13,8.11,8.57,7.65,8.07,128000,6.86631052666436,7.2557683370547,6.47685271627403,6.83244463010868,151184.540222695,0.0,1.0
2007-08-14,7.97,8.5,7.77,8.2,126900,6.74777988871948,7.19650301808225,6.57845040594107,6.94250879391465,149885.298080156,0.0,1.0
2007-08-15,8.16,8.24,7.85,7.99,92000,6.90864289735896,6.97637469047033,6.64618219905244,6.76471283699732,108663.888285062,0.0,1.0
2007-08-16,8.25,8.36,7.88,8.06,55200,6.98484116460925,7.07797238013737,6.6715816214692,6.82397815596976,65198.332971037,0.0,1.0
2007-08-17,8.26,8.47,8.16,8.36,38400,6.99330763874817,7.17110359566549,6.90864289735896,7.07797238013737,45355.3620668084,0.0,1.0
2007-08-20,8.1,8.31,7.97,8.3,33900,6.85784405252544,7.03564000944277,6.74777988871948,7.02717353530385,40040.2805746043,0.0,1.0
2007-08-21,8.25,8.25,7.99,8.0,19800,6.98484116460925,6.98484116460925,6.76471283699732,6.77317931113624,23386.3585656981,0.0,1.0
2007-08-22,8.12,8.37,7.95,8.2,70800,6.87477700080328,7.08643885427629,6.73084694044164,6.94250879391465,83623.948810678,0.0,1.0
2007-08-23,8.4,8.43,8.04,8.04,22300,7.11183827669305,7.13723769910981,6.80704520769192,6.80704520769192,26339.1816169226,0.0,1.0
2007-08-24,8.7,8.75,8.3,8.47,53800,7.36583250086066,7.40816487155526,7.02717353530385,7.17110359566549,63544.7520623513,0.0,1.0
2007-08-27,8.52,8.87,8.36,8.75,65000,7.21343596636009,7.50976256122231,7.07797238013737,7.40816487155526,76773.3993318372,0.0,1.0
2007-08-28,8.2,8.65,8.14,8.45,37600,6.94250879391465,7.32350013016606,6.89170994908112,7.15417064738765,44410.4586904165,0.0,1.0
2007-08-29,8.28,8.36,8.14,8.19,16200,7.01024058702601,7.07797238013737,6.89170994908112,6.93404231977572,19134.2933719348,0.0,1.0
2007-08-30,8.11,8.35,8.02,8.35,43300,6.86631052666436,7.06950590599845,6.79011225941408,7.06950590599845,51142.8952472084,0.0,1.0
2007-08-31,8.5,8.54,8.13,8.15,17400,7.19650301808225,7.23036891463794,6.8832434749422,6.90017642322004,20551.6484365226,0.0,1.0
2007-09-04,8.44,8.6,8.41,8.6,22700,7.14570417324873,7.28116775947146,7.12030475083197,7.28116775947146,26811.6333051185,0.0,1.0
2007-09-05,8.29,8.45,8.14,8.4,24000,7.01870706116493,7.15417064738765,6.89170994908112,7.11183827669305,28347.1012917552,0.0,1.0
2007-09-06,8.65,8.67,8.31,8.39,66500,7.32350013016606,7.3404330784439,7.03564000944277,7.10337180255413,78545.0931625718,0.0,1.0
2007-09-07,8.65,8.79,8.65,8.7,88700,7.32350013016606,7.44203076811094,7.32350013016606,7.36583250086066,104766.161857445,0.0,1.0
2007-09-10,8.64,8.94,8.57,8.84,40700,7.31503365602714,7.56902788019475,7.2557683370547,7.48436313880554,48071.9592739349,0.0,1.0
2007-09-11,8.49,8.79,8.49,8.79,21800,7.18803654394334,7.44203076811094,7.18803654394334,7.44203076811094,25748.6170066777,0.0,1.0
2007-09-12,8.31,8.58,8.26,8.49,25100,7.03564000944277,7.26423481119362,6.99330763874817,7.18803654394334,29646.343434294,0.0,1.0
2007-09-13,8.26,8.32,8.23,8.31,10300,6.99330763874817,7.04410648358169,6.96790821633141,7.03564000944277,12165.630971045,0.0,1.0
2007-09-14,8.44,8.53,8.2,8.26,24900,7.14570417324873,7.22190244049902,6.94250879391465,6.99330763874817,29410.1175901961,0.0,1.0
2007-09-17,8.15,8.4,8.12,8.4,24500,6.90017642322004,7.11183827669305,6.87477700080328,7.11183827669305,28937.6659020002,0.0,1.0
2007-09-18,8.31,8.33,8.15,8.25,9600,7.03564000944277,7.05257295772061,6.90017642322004,6.98484116460925,11338.8405167021,0.0,1.0
2007-09-19,8.33,8.33,8.15,8.21,17200,7.05257295772061,7.05257295772061,6.90017642322004,6.95097526805357,20315.4225924246,0.0,1.0
2007-09-20,8.41,8.44,8.15,8.16,13800,7.12030475083197,7.14570417324873,6.90017642322004,6.90864289735896,16299.5832427593,0.0,1.0
2007-09-21,8.42,8.6,8.3501,8.4,34800,7.12877122497089,7.28116775947146,7.06959057073984,7.11183827669305,41103.2968730451,0.0,1.0
2007-09-24,8.42,8.5,8.1601,8.35,19100,7.12877122497089,7.19650301808225,6.90872756210035,7.06950590599845,22559.5681113552,0.0,1.0
2007-09-25,8.32,8.58,8.32,8.47,15300,7.04410648358169,7.26423481119362,7.04410648358169,7.17110359566549,18071.277073494,0.0,1.0
2007-09-26,8.42,8.42,8.2801,8.32,6100,7.12877122497089,7.12877122497089,7.0103252517674,7.04410648358169,7204.88824498779,0.0,1.0
2007-09-27,8.55,8.59,8.38,8.41,16200,7.23883538877686,7.27270128533254,7.09490532841521,7.12030475083197,19134.2933719348,0.0,1.0
2007-09-28,8.11,8.6,8.07,8.58,30700,6.86631052666436,7.28116775947146,6.83244463010868,7.26423481119362,36260.6670690369,0.0,1.0
2007-10-01,8.4501,8.54,8.12,8.12,81000,7.15425531212904,7.23036891463794,6.87477700080328,6.87477700080328,95671.466859674,0.0,1.0
2007-10-02,8.52,8.6,8.47,8.47,61700,7.21343596636009,7.28116775947146,7.17110359566549,7.17110359566549,72875.6729042208,0.0,1.0
2007-10-03,8.5,8.6,8.39,8.55,73400,7.19650301808225,7.28116775947146,7.10337180255413,7.23883538877686,86694.8847839515,0.0,1.0
2007-10-04,8.64,8.7,8.5,8.59,27200,7.31503365602714,7.36583250086066,7.19650301808225,7.27270128533254,32126.7147973226,0.0,1.0
2007-10-05,8.57,8.7,8.55,8.58,27400,7.2557683370547,7.36583250086066,7.23883538877686,7.26423481119362,32362.9406414206,0.0,1.0
2007-10-08,8.58,8.72,8.54,8.57,25700,7.26423481119362,7.3827654491385,7.23036891463794,7.2557683370547,30355.0209665879,0.0,1.0
2007-10-09,8.65,8.67,8.39,8.53,48400,7.32350013016606,7.3404330784439,7.10337180255413,7.22190244049902,57166.6542717064,0.0,1.0
2007-10-10,8.45,8.615,8.43,8.56,32300,7.15417064738765,7.29386747067984,7.13723769910981,7.24730186291578,38150.4738218206,0.0,1.0
2007-10-11,8.8,8.9,8.4,8.4,129200,7.45049724224986,7.53516198363907,7.11183827669305,7.11183827669305,152601.895287282,0.0,1.0
2007-10-12,8.78,8.9,8.7,8.9,52600,7.43356429397202,7.53516198363907,7.36583250086066,7.53516198363907,62127.3969977636,0.0,1.0
2007-10-15,9.05,9.06,8.4901,8.61,104400,7.66215909572287,7.67062556986179,7.18812120868472,7.28963423361038,123309.890619135,0.0,1.0
2007-10-16,8.79,9.0,8.75,8.95,37900,7.44203076811094,7.61982672502827,7.40816487155526,7.57749435433367,44764.7974565635,0.0,1.0
2007-10-17,8.84,9.09,8.82,8.82,48700,7.48436313880554,7.69602499227855,7.4674301905277,7.4674301905277,57520.9930378534,0.0,1.0
2007-10-18,9.02,9.15,8.9,8.9,45500,7.63675967330611,7.74682383711207,7.53516198363907,7.53516198363907,53741.379532286,0.0,1.0
2007-10-19,9.28,9.38,8.87,8.95,47000,7.85688800091804,7.94155274230724,7.50976256122231,7.57749435433367,55513.0733630207,0.0,1.0
2007-10-22,9.71,9.75,9.2,9.2,89600,8.22094638889161,8.25481228544729,7.78915620780668,7.78915620780668,105829.178155886,0.0,1.0
2007-10-23,9.57,9.93,9.57,9.8,45900,8.10241575094673,8.40720881994786,8.10241575094673,8.29714465614189,54213.8312204819,0.0,1.0
2007-10-24,10.06,10.06,9.49,9.49,82300,8.51727298375382,8.51727298375382,8.03468395783536,8.03468395783536,97206.9348463107,0.0,1.0
2007-10-25,10.15,10.3,10.01,10.01,58000,8.5934712510041,8.72046836308791,8.47494061305922,8.47494061305922,68505.4947884085,0.0,1.0
2007-10-26,10.08,10.35,10.04,10.25,51800,8.53420593203166,8.76280073378251,8.50034003547598,8.67813599239331,61182.4936213717,0.0,1.0
2007-10-29,10.02,10.29,10.0,10.11,53900,8.48340708719814,8.71200188894899,8.4664741389203,8.55960535444842,63662.8649844003,0.0,1.0
2007-10-30,9.57,10.01,9.54,10.01,45000,8.10241575094673,8.47494061305922,8.07701632852996,8.47494061305922,53150.8149220411,0.0,1.0
2007-10-31,9.57,9.64,9.42,9.52,32000,8.10241575094673,8.16168106991917,7.97541863886292,8.06008338025213,37796.1350556737,0.0,1.0
2007-11-01,9.4,9.7,9.4,9.6,33600,7.95848569058508,8.21247991475269,7.95848569058508,8.12781517336349,39685.9418084573,0.0,1.0
2007-11-02,9.7,9.84,9.3,9.35,71500,8.21247991475269,8.33101055269758,7.87382094919588,7.91615331989048,84450.7392650208,0.0,1.0
2007-11-05,9.59,10.01,9.49,9.72,82600,8.11934869922457,8.47494061305922,8.03468395783536,8.22941286303053,97561.2736124576,0.0,1.0
2007-11-06,9.24,9.5,9.11,9.48,74200,7.82302210436236,8.04315043197428,7.71295794055639,8.02621748369644,87639.7881603433,0.0,1.0
2007-11-07,9.46,9.49,9.23,9.25,58200,8.0092845354186,8.03468395783536,7.81455563022344,7.83148857850128,68741.7206325065,0.0,1.0
2007-11-08,9.57,9.57,9.38,9.56,59300,8.10241575094673,8.10241575094673,7.94155274230724,8.09394927680781,70040.9627750452,0.0,1.0
2007-11-09,9.55,9.64,9.4,9.45,23000,8.08548280266889,8.16168106991917,7.95848569058508,8.00081806127968,27165.9720712654,0.0,1.0
2007-11-12,9.75,9.75,9.57,9.6,53400,8.25481228544729,8.25481228544729,8.10241575094673,8.12781517336349,63072.3003741554,0.0,1.0
2007-11-13,9.86,10.17,9.75,9.88,88700,8.34794350097541,8.61040419928194,8.25481228544729,8.36487644925326,104766.161857446,0.0,1.0
2007-11-14,10.0,10.05,9.74,9.74,81900,8.4664741389203,8.5088065096149,8.24634581130837,8.24634581130837,96734.4831581148,0.0,1.0
2007-11-15,9.84,10.09,9.75,10.01,67300,8.33101055269758,8.54267240617058,8.25481228544729,8.47494061305922,79489.9965389636,0.0,1.0
2007-11-16,9.93,10.13,9.85,9.93,37500,8.40720881994786,8.57653830272626,8.33947702683649,8.40720881994786,44292.3457683676,0.0,1.0
2007-11-19,10.03,10.08,9.81,9.84,34200,8.49187356133706,8.53420593203166,8.30561113028081,8.33101055269758,40394.6193407512,0.0,1.0
2007-11-20,10.37,10.37,9.9,9.9,65000,8.77973368206035,8.77973368206035,8.3818093975311,8.3818093975311,76773.3993318371,0.0,1.0
2007-11-21,10.14,10.37,10.03,10.1,38700,8.58500477686519,8.77973368206035,8.49187356133706,8.5511388803095,45709.7008329553,0.0,1.0
2007-11-23,10.06,10.1699,9.89,10.04,28500,8.51727298375382,8.61031953454056,8.37334292339218,8.50034003547598,33662.1827839594,0.0,1.0
2007-11-26,10.12,10.15,10.0401,10.07,76800,8.56807182858734,8.5934712510041,8.50042470021737,8.52573945789274,90710.7241336168,0.0,1.0
2007-11-27,10.89,10.96,10.13,10.28,116600,9.21999033728421,9.27925565625665,8.57653830272626,8.70353541481007,137719.667109111,0.0,1.0
2007-11-28,10.75,11.0899,10.72,10.98,104500,9.10145969933932,9.38923515532122,9.07606027692256,9.29618860453449,123428.003541184,0.0,1.0
2007-11-29,10.41,10.89,10.27,10.65,66200,8.81359957861603,9.21999033728421,8.69506894067115,9.01679495795012,78190.7543964249,0.0,1.0
2007-11-30,10.67,10.88,10.46,10.75,93100,9.03372790622796,9.21152386314529,8.85593194931063,9.10145969933932,109963.130427601,0.0,1.0
2007-12-03,10.46,10.79,10.34,10.79,42700,8.85593194931063,9.135325595895,8.75433425964359,9.135325595895,50434.2177149146,0.0,1.0
2007-12-04,10.74,10.78,10.45,10.65,70900,9.0929932252004,9.12685912175608,8.84746547517171,9.01679495795012,83742.061732727,0.0,1.0
2007-12-05,10.49,11.06,10.46,10.98,59300,8.88133137172739,9.36392039764585,8.85593194931063,9.29618860453449,70040.9627750453,0.0,1.0
2007-12-06,10.03,10.5,9.94,10.37,92300,8.49187356133706,8.88979784586632,8.41567529408678,8.77973368206035,109018.227051209,0.0,1.0
2007-12-07,9.98,10.26,9.86,10.22,46800,8.44954119064246,8.68660246653223,8.34794350097541,8.65273656997655,55276.8475189227,0.0,1.0
2007-12-10,9.55,10.0,9.55,10.0,57500,8.08548280266889,8.4664741389203,8.08548280266889,8.4664741389203,67914.9301781636,0.0,1.0
2007-12-11,9.21,9.55,9.16,9.52,83400,7.7976226819456,8.08548280266889,7.75529031125099,8.06008338025213,98506.1769888494,0.0,1.0
2007-12-12,9.44,9.63,8.812,9.15,45700,7.99235158714076,8.15321459578025,7.46065701121657,7.74682383711207,53977.605376384,0.0,1.0
2007-12-13,9.56,9.56,9.15,9.25,70500,8.09394927680781,8.09394927680781,7.74682383711207,7.83148857850128,83269.610044531,0.0,1.0
2007-12-14,9.47,9.59,9.42,9.53,13000,8.01775100955753,8.11934869922457,7.97541863886292,8.06854985439105,15354.6798663674,0.0,1.0
2007-12-17,9.17,9.585,9.12,9.31,28200,7.76375678538991,8.11511546215511,7.72142441469531,7.8822874233348,33307.8440178124,0.0,1.0
2007-12-18,8.92,9.17,8.82,9.17,38800,7.55209493191691,7.76375678538991,7.4674301905277,7.76375678538991,45827.8137550043,0.0,1.0
2007-12-19,9.07,9.15,8.84,8.84,87800,7.67909204400071,7.74682383711207,7.48436313880554,7.48436313880554,103703.145559005,0.0,1.0
2007-12-20,9.28,9.28,9.0,9.0,37200,7.85688800091804,7.85688800091804,7.61982672502827,7.61982672502827,43938.0070022206,0.0,1.0
2007-12-21,9.21,9.25,9.01,9.22,15000,7.7976226819456,7.83148857850128,7.62829319916719,7.80608915608452,17716.938307347,0.0,1.0
2007-12-24,9.48,9.49,9.3,9.41,11800,8.02621748369644,8.03468395783536,7.87382094919588,7.966952164724,13937.3248017797,0.0,1.0
2007-12-26,9.06,9.5,9.06,9.39,31300,7.67062556986179,8.04315043197428,7.67062556986179,7.95001921644616,36969.3446013308,0.0,1.0
2007-12-27,8.74,8.99,8.7,8.97,51300,7.39969839741634,7.61136025088935,7.36583250086066,7.59442730261151,60591.9290111269,0.0,1.0
2007-12-28,8.7,8.9,8.4701,8.83,64500,7.36583250086066,7.53516198363907,7.17118826040688,7.47589666466662,76182.8347215922,0.0,1.0
2007-12-31,8.8,8.93,8.57,8.78,43900,7.45049724224986,7.56056140605583,7.2557683370547,7.43356429397202,51851.5727795023,0.0,1.0
2008-01-02,8.97,8.98,8.66,8.73,65900,7.59442730261151,7.60289377675043,7.33196660430498,7.39123192327742,77836.4156302779,0.0,1.0
2008-01-03,9.12,9.45,8.99,9.0,47700,7.72142441469531,8.00081806127968,7.61136025088935,7.61982672502827,56339.8638173636,0.0,1.0
2008-01-04,9.13,9.29,9.04,9.08,44500,7.72989088883423,7.86535447505696,7.65369262158395,7.68755851813963,52560.2503117962,0.0,1.0
2008-01-07,8.78,9.12,8.74,9.12,25400,7.43356429397202,7.72142441469531,7.39969839741634,7.72142441469531,30000.682200441,0.0,1.0
2008-01-08,9.05,9.24,8.7,8.94,24600,7.66215909572287,7.82302210436236,7.36583250086066,7.56902788019475,29055.7788240491,0.0,1.0
2008-01-09,8.79,9.14,8.37,8.98,31600,7.44203076811094,7.73835736297315,7.08643885427629,7.60289377675043,37323.6833674778,0.0,1.0
2008-01-10,8.5,8.77,8.5,8.69,40000,7.19650301808225,7.4250978198331,7.19650301808225,7.35736602672174,47245.1688195921,0.0,1.0
2008-01-11,8.45,8.84,8.45,8.71,56200,7.15417064738765,7.48436313880554,7.15417064738765,7.37429897499958,66379.4621915269,0.0,1.0
2008-01-14,8.71,8.72,8.39,8.39,37200,7.37429897499958,7.3827654491385,7.10337180255413,7.10337180255413,43938.0070022206,0.0,1.0
2008-01-15,8.76,8.85,8.61,8.73,40300,7.41663134569418,7.49282961294447,7.28963423361038,7.39123192327742,47599.507585739,0.0,1.0
2008-01-16,8.86,8.99,8.7,8.7,25000,7.50129608708338,7.61136025088935,7.36583250086066,7.36583250086066,29528.2305122451,0.0,1.0
2008-01-17,8.93,8.97,8.72,8.77,27600,7.56056140605583,7.59442730261151,7.3827654491385,7.4250978198331,32599.1664855185,0.0,1.0
2008-01-18,8.43,9.0,8.43,9.0,41700,7.13723769910981,7.61982672502827,7.13723769910981,7.61982672502827,49253.0884944248,0.0,1.0
2008-01-22,8.04,8.26,8.0,8.14,66400,6.80704520769192,6.99330763874817,6.77317931113624,6.89170994908112,78426.9802405228,0.0,1.0
2008-01-23,7.96,8.07,7.87,8.04,76800,6.73931341458056,6.83244463010868,6.66311514733028,6.80704520769192,90710.7241336168,0.0,1.0
2008-01-24,8.04,8.29,7.96,8.05,37800,6.80704520769192,7.01870706116493,6.73931341458056,6.81551168183084,44646.6845345145,0.0,1.0
2008-01-25,8.0001,8.07,7.94,8.01,26800,6.77326397587763,6.83244463010868,6.72238046630272,6.78164578527516,31654.2631091267,0.0,1.0
2008-01-28,8.05,8.07,7.93,7.93,40300,6.81551168183084,6.83244463010868,6.7139139921638,6.7139139921638,47599.507585739,0.0,1.0
2008-01-29,8.01,8.04,8.0,8.02,18000,6.78164578527516,6.80704520769192,6.77317931113624,6.79011225941408,21260.3259688164,0.0,1.0
2008-01-30,8.01,8.07,7.98,7.98,25100,6.78164578527516,6.83244463010868,6.7562463628584,6.7562463628584,29646.343434294,0.0,1.0
2008-01-31,8.08,8.13,8.0,8.03,25700,6.8409111042476,6.8832434749422,6.77317931113624,6.798578733553,30355.0209665879,0.0,1.0
2008-02-01,8.2,8.41,8.05,8.19,62400,6.94250879391465,7.12030475083197,6.81551168183084,6.93404231977572,73702.4633585636,0.0,1.0
2008-02-04,8.23,8.25,8.07,8.2,42100,6.96790821633141,6.98484116460925,6.83244463010868,6.94250879391465,49725.5401826206,0.0,1.0
2008-02-05,7.78,8.23,7.7299,8.19,73000,6.58691688007999,6.96790821633141,6.544499844644,6.93404231977572,86222.4330957556,0.0,1.0
2008-02-06,7.66,7.98,7.65,7.81,166100,6.48531919041295,6.7562463628584,6.47685271627403,6.61231630249675,196185.563523356,0.0,1.0
2008-02-07,7.53,7.68,7.49,7.67,82700,6.37525502660699,6.50225213869079,6.3413891300513,6.49378566455187,97679.3865345066,0.0,1.0
2008-02-08,7.16,7.63,7.16,7.52,44700,6.06199548346693,6.45991976799619,6.06199548346693,6.36678855246806,52796.4761558942,0.0,1.0
2008-02-11,7.74,7.78,7.0,7.17,250600,6.55305098352431,6.58691688007999,5.92653189724421,6.07046195760585,295990.982654744,0.0,1.0
2008-02-12,7.48,7.75,7.4,7.73,71600,6.33292265591238,6.56151745766323,6.26519086280102,6.54458450938539,84568.8521870699,0.0,1.0
2008-02-13,7.5,7.8,7.48,7.51,31700,6.34985560419022,6.60384982835783,6.33292265591238,6.35832207832915,37441.7962895267,0.0,1.0
2008-02-14,7.43,7.59,7.41,7.59,32400,6.29059028521778,6.42605387144051,6.27365733693994,6.42605387144051,38268.5867438696,0.0,1.0
2008-02-15,7.21,7.61,7.17,7.42,26500,6.10432785416154,6.44298681971835,6.07046195760585,6.28212381107886,31299.9243429797,0.0,1.0
2008-02-19,7.11,7.25,7.11,7.2,22500,6.01966311277233,6.13819375071722,6.01966311277233,6.09586138002262,26575.4074610206,0.0,1.0
2008-02-20,7.24,7.36,7.09,7.1,24100,6.1297272765783,6.23132496624534,6.00273016449449,6.01119663863341,28465.2142138042,0.0,1.0
2008-02-21,7.8,7.83,7.08,7.14,81700,6.60384982835783,6.62924925077459,5.99426369035557,6.04506253518909,96498.2573140169,0.0,1.0
2008-02-22,7.37,7.97,7.13,7.9,115300,6.23979144038426,6.74777988871948,6.03659606105017,6.68851456974704,136184.199122474,0.0,1.0
2008-02-25,7.5,7.58,7.23,7.45,63900,6.34985560419022,6.41758739730159,6.12126080243938,6.30752323349562,75474.1571892984,0.0,1.0
2008-02-26,7.48,7.62,7.4,7.44,28700,6.33292265591238,6.45145329385727,6.26519086280102,6.2990567593567,33898.4086280573,0.0,1.0
2008-02-27,8.06,8.09,7.5,7.59,72700,6.82397815596976,6.84937757838652,6.34985560419022,6.42605387144051,85868.0943296086,0.0,1.0
2008-02-28,8.15,8.15,7.86,7.92,28700,6.90017642322004,6.90017642322004,6.65464867319136,6.70544751802488,33898.4086280573,0.0,1.0
2008-02-29,7.9,8.23,7.61,8.23,105600,6.68851456974704,6.96790821633141,6.44298681971835,6.96790821633141,124727.245683723,0.0,1.0
2008-03-03,7.68,7.98,7.66,7.86,75300,6.50225213869079,6.7562463628584,6.48531919041295,6.65464867319136,88939.0303028821,0.0,1.0
2008-03-04,7.84,8.08,7.62,7.62,29700,6.63771572491352,6.8409111042476,6.45145329385727,6.45145329385727,35079.5378485471,0.0,1.0
2008-03-05,7.68,7.9,7.56,7.8,68000,6.50225213869079,6.68851456974704,6.40065444902375,6.60384982835783,80316.7869933065,0.0,1.0
2008-03-06,7.62,7.78,7.57,7.6,23600,6.45145329385727,6.58691688007999,6.40912092316267,6.43452034557943,27874.6496035593,0.0,1.0
2008-03-07,7.52,7.6,7.15,7.6,47900,6.36678855246806,6.43452034557943,6.05352900932801,6.43452034557943,56576.0896614615,0.0,1.0
2008-03-10,7.37,7.46,7.1,7.46,56900,6.23979144038426,6.31598970763454,6.01119663863341,6.31598970763454,67206.2526458697,0.0,1.0
2008-03-11,7.48,7.54,7.19,7.37,79900,6.33292265591238,6.38372150074591,6.0873949058837,6.23979144038426,94372.2247171352,0.0,1.0
2008-03-12,6.97,7.53,6.91,7.44,108000,5.90113247482745,6.37525502660699,5.85033362999393,6.2990567593567,127561.955812899,0.0,1.0
2008-03-13,7.29,7.32,6.81,6.94,50700,6.1720596472729,6.19745906968966,5.76566888860472,5.87573305241069,59883.2514788329,0.0,1.0
2008-03-14,7.3,7.35,7.0,7.29,98200,6.18052612141182,6.22285849210642,5.92653189724421,6.1720596472729,115986.889452099,0.0,1.0
2008-03-17,7.26,7.33,7.1972,7.26,25400,6.14666022485614,6.20592554382858,6.09349076726372,6.14666022485614,30000.682200441,0.0,1.0
2008-03-18,7.43,7.45,7.26,7.27,28300,6.29059028521778,6.30752323349562,6.14666022485614,6.15512669899506,33425.9569398614,0.0,1.0
2008-03-19,7.42,7.54,7.31,7.31,18900,6.28212381107886,6.38372150074591,6.18899259555074,6.18899259555074,22323.3422672573,0.0,1.0
2008-03-20,7.44,7.53,7.4,7.53,33200,6.2990567593567,6.37525502660699,6.26519086280102,6.37525502660699,39213.4901202614,0.0,1.0
2008-03-24,7.48,7.6,7.39,7.4,48700,6.33292265591238,6.43452034557943,6.2567243886621,6.26519086280102,57520.9930378534,0.0,1.0
2008-03-25,7.75,7.93,7.52,7.55,135500,6.56151745766323,6.7139139921638,6.36678855246806,6.39218797488483,160043.009376368,0.0,1.0
2008-03-26,7.54,7.79,7.51,7.74,17300,6.38372150074591,6.59538335421891,6.35832207832915,6.55305098352431,20433.5355144736,0.0,1.0
2008-03-27,7.54,7.64,7.49,7.52,21300,6.38372150074591,6.46838624213511,6.3413891300513,6.36678855246806,25158.0523964328,0.0,1.0
2008-03-28,7.78,7.94,7.51,7.51,26800,6.58691688007999,6.72238046630272,6.35832207832915,6.35832207832915,31654.2631091267,0.0,1.0
2008-03-31,7.75,8.09,7.63,7.7,42300,6.56151745766323,6.84937757838652,6.45991976799619,6.51918508696863,49961.7660267186,0.0,1.0
2008-04-01,8.04,8.04,7.76,7.79,35900,6.80704520769192,6.80704520769192,6.56998393180215,6.59538335421891,42402.5390155839,0.0,1.0
2008-04-02,8.04,8.09,7.8,7.99,34600,6.80704520769192,6.84937757838652,6.60384982835783,6.76471283699732,40867.0710289471,0.0,1.0
2008-04-03,7.95,8.04,7.92,7.95,41800,6.73084694044164,6.80704520769192,6.70544751802488,6.73084694044164,49371.2014164737,0.0,1.0
2008-04-04,8.01,8.14,7.95,7.95,26200,6.78164578527516,6.89170994908112,6.73084694044164,6.73084694044164,30945.5855768328,0.0,1.0
2008-04-07,8.06,8.09,7.98,8.05,14500,6.82397815596976,6.84937757838652,6.7562463628584,6.81551168183084,17126.3736971021,0.0,1.0
2008-04-08,8.0,8.08,7.97,8.01,30100,6.77317931113624,6.8409111042476,6.74777988871948,6.78164578527516,35551.989536743,0.0,1.0
2008-04-09,8.04,8.12,7.97,8.0,41700,6.80704520769192,6.87477700080328,6.74777988871948,6.77317931113624,49253.0884944247,0.0,1.0
2008-04-10,8.05,8.13,8.03,8.03,7200,6.81551168183084,6.8832434749422,6.798578733553,6.798578733553,8504.13038752658,0.0,1.0
2008-04-11,8.08,8.12,8.0001,8.04,17000,6.8409111042476,6.87477700080328,6.77326397587763,6.80704520769192,20079.1967483266,0.0,1.0
2008-04-14,8.18,8.42,8.07,8.07,32800,6.92557584563681,7.12877122497089,6.83244463010868,6.83244463010868,38741.0384320655,0.0,1.0
2008-04-15,8.5,8.57,8.18,8.18,52800,7.19650301808225,7.2557683370547,6.92557584563681,6.92557584563681,62363.6228418616,0.0,1.0
2008-04-16,8.81,8.94,8.48,8.48,51700,7.45896371638878,7.56902788019475,7.17957006980441,7.17957006980441,61064.3806993228,0.0,1.0
2008-04-17,8.71,8.92,8.59,8.81,28000,7.37429897499958,7.55209493191691,7.27270128533254,7.45896371638878,33071.6181737145,0.0,1.0
2008-04-18,8.39,8.73,8.39,8.66,17900,7.10337180255413,7.39123192327742,7.10337180255413,7.33196660430498,21142.2130467675,0.0,1.0
2008-04-21,8.47,8.7,8.3,8.3,59100,7.17110359566549,7.36583250086066,7.02717353530385,7.02717353530385,69804.7369309473,0.0,1.0
2008-04-22,8.72,8.74,8.46,8.49,22700,7.3827654491385,7.39969839741634,7.16263712152657,7.18803654394334,26811.6333051185,0.0,1.0
2008-04-23,8.63,9.25,8.6,8.7,89000,7.30656718188822,7.83148857850128,7.28116775947146,7.36583250086066,105120.500623592,0.0,1.0
2008-04-24,8.73,8.8,8.63,8.63,8300,7.39123192327742,7.45049724224986,7.30656718188822,7.30656718188822,9803.37253006536,0.0,1.0
2008-04-25,8.56,8.72,8.42,8.58,34700,7.24730186291578,7.3827654491385,7.12877122497089,7.26423481119362,40985.1839509961,0.0,1.0
2008-04-28,8.75,8.77,8.52,8.52,8900,7.40816487155526,7.4250978198331,7.21343596636009,7.21343596636009,10512.0500623592,0.0,1.0
2008-04-29,8.44,8.66,8.36,8.66,22500,7.14570417324873,7.33196660430498,7.07797238013737,7.33196660430498,26575.4074610205,0.0,1.0
2008-04-30,8.3,8.48,8.26,8.35,5200,7.02717353530385,7.17957006980441,6.99330763874817,7.06950590599845,6141.87194654697,0.0,1.0
2008-05-01,8.4,8.4,7.97,7.97,22500,7.11183827669305,7.11183827669305,6.74777988871948,6.74777988871948,26575.4074610205,0.0,1.0
2008-05-02,8.0,8.3,7.85,8.3,41900,6.77317931113624,7.02717353530385,6.64618219905244,7.02717353530385,49489.3143385227,0.0,1.0
2008-05-05,7.91,8.1,7.85,7.85,19100,6.69698104388596,6.85784405252544,6.64618219905244,6.64618219905244,22559.5681113552,0.0,1.0
2008-05-06,8.43,8.43,7.64,7.9,35400,7.13723769910981,7.13723769910981,6.46838624213511,6.68851456974704,41811.974405339,0.0,1.0
2008-05-07,8.08,8.48,8.05,8.39,35200,6.8409111042476,7.17957006980441,6.81551168183084,7.10337180255413,41575.748561241,0.0,1.0
2008-05-08,8.3,8.3,7.97,8.08,53200,7.02717353530385,7.02717353530385,6.74777988871948,6.8409111042476,62836.0745300575,0.0,1.0
2008-05-09,8.13,8.24,7.8,8.2,42500,6.8832434749422,6.97637469047033,6.60384982835783,6.94250879391465,50197.9918708166,0.0,1.0
2008-05-12,7.49,8.0,7.2,8.0,71300,6.3413891300513,6.77317931113624,6.09586138002262,6.77317931113624,84214.5134209229,0.0,1.0
2008-05-13,7.52,7.53,7.21,7.43,49400,6.36678855246806,6.37525502660699,6.10432785416154,6.29059028521778,58347.7834921963,0.0,1.0
2008-05-14,8.02,8.05,7.5001,7.5001,71300,6.79011225941408,6.81551168183084,6.34994026893161,6.34994026893161,84214.5134209229,0.0,1.0
2008-05-15,7.72,8.0,7.65,8.0,77600,6.53611803524647,6.77317931113624,6.47685271627403,6.77317931113624,91655.6275100086,0.0,1.0
2008-05-16,7.6,7.8,7.51,7.8,38300,6.43452034557943,6.60384982835783,6.35832207832915,6.60384982835783,45237.2491447594,0.0,1.0
2008-05-19,7.29,7.45,7.25,7.45,38400,6.1720596472729,6.30752323349562,6.13819375071722,6.30752323349562,45355.3620668084,0.0,1.0
2008-05-20,7.28,7.59,7.25,7.28,34400,6.16359317313398,6.42605387144051,6.13819375071722,6.16359317313398,40630.8451848492,0.0,1.0
2008-05-21,7.13,7.48,7.11,7.38,47000,6.03659606105017,6.33292265591238,6.01966311277233,6.24825791452318,55513.0733630207,0.0,1.0
2008-05-22,7.17,7.29,7.15,7.2,15700,6.07046195760585,6.1720596472729,6.05352900932801,6.09586138002262,18543.7287616899,0.0,1.0
2008-05-23,7.06,7.2,7.01,7.15,18100,5.97733074207773,6.09586138002262,5.93499837138313,6.05352900932801,21378.4388908654,0.0,1.0
2008-05-27,7.24,7.55,6.95,7.0,62400,6.1297272765783,6.39218797488483,5.88419952654961,5.92653189724421,73702.4633585636,0.0,1.0
2008-05-28,7.01,7.3,7.01,7.24,44900,5.93499837138313,6.18052612141182,5.93499837138313,6.1297272765783,53032.7019999921,0.0,1.0
2008-05-29,7.19,7.29,6.96,7.0,24900,6.0873949058837,6.1720596472729,5.89266600068853,5.92653189724421,29410.117590196,0.0,1.0
2008-05-30,7.22,7.39,7.1,7.19,16900,6.11279432830046,6.2567243886621,6.01119663863341,6.0873949058837,19961.0838262776,0.0,1.0
2008-06-02,7.0,7.28,6.9,7.22,30500,5.92653189724421,6.16359317313398,5.84186715585501,6.11279432830046,36024.441224939,0.0,1.0
2008-06-03,6.9,7.09,6.87,7.0,107800,5.84186715585501,6.00273016449449,5.81646773343825,5.92653189724421,127325.729968801,0.0,1.0
2008-06-04,6.96,7.13,6.94,6.97,23500,5.89266600068853,6.03659606105017,5.87573305241069,5.90113247482745,27756.5366815103,0.0,1.0
2008-06-05,6.75,7.0,6.74,7.0,46100,5.7148700437712,5.92653189724421,5.70640356963228,5.92653189724421,54450.0570645799,0.0,1.0
2008-06-06,6.45,6.73,6.45,6.56,40900,5.46087581960359,5.69793709549336,5.46087581960359,5.55400703513172,48308.1851180329,0.0,1.0
2008-06-09,6.45,6.74,6.42,6.5,43800,5.46087581960359,5.70640356963228,5.43547639718683,5.50320819029819,51733.4598574534,0.0,1.0
2008-06-10,6.31,6.5,6.31,6.49,40300,5.34234518165871,5.50320819029819,5.34234518165871,5.49474171615927,47599.507585739,0.0,1.0
2008-06-11,6.31,6.36,6.1,6.23,51500,5.34234518165871,5.38467755235331,5.16454922474138,5.27461338854735,60828.1548552248,0.0,1.0
2008-06-12,6.23,6.3199,6.22,6.22,53600,5.27461338854735,5.35072699105624,5.26614691440843,5.26614691440843,63308.5262182533,0.0,1.0
2008-06-13,6.23,6.29,6.2,6.29,128900,5.27461338854735,5.32541223338087,5.24921396613059,5.32541223338087,152247.556521135,0.0,1.0
2008-06-16,6.42,6.49,6.23,6.23,41500,5.43547639718683,5.49474171615927,5.27461338854735,5.27461338854735,49016.8626503268,0.0,1.0
2008-06-17,6.3,6.45,6.25,6.4,23100,5.33387870751979,5.46087581960359,5.29154633682519,5.41854344890899,27284.0849933144,0.0,1.0
2008-06-18,6.43,6.75,6.27,6.75,34500,5.44394287132575,5.7148700437712,5.30847928510303,5.7148700437712,40748.9581068982,0.0,1.0
2008-06-19,6.67,6.95,6.35,6.37,93100,5.64713825065984,5.88419952654961,5.37621107821439,5.39314402649223,109963.130427601,0.0,1.0
2008-06-20,6.72,7.17,6.67,6.69,41100,5.68947062135444,6.07046195760585,5.64713825065984,5.66407119893768,48544.4109621309,0.0,1.0
2008-06-23,6.88,7.1,6.79,6.79,38500,5.82493420757717,6.01119663863341,5.74873594032688,5.74873594032688,45473.4749888573,0.0,1.0
2008-06-24,6.92,7.0,6.77,7.0,21300,5.85880010413285,5.92653189724421,5.73180299204904,5.92653189724421,25158.0523964328,0.0,1.0
2008-06-25,6.78,6.88,6.78,6.87,15700,5.74026946618796,5.82493420757717,5.74026946618796,5.81646773343825,18543.7287616899,0.0,1.0
2008-06-26,6.6,6.79,6.6,6.79,17800,5.5878729316874,5.74873594032688,5.5878729316874,5.74873594032688,21024.1001247185,0.0,1.0
2008-06-27,6.6,6.67,6.59,6.63,22500,5.5878729316874,5.64713825065984,5.57940645754848,5.61327235410416,26575.4074610205,0.0,1.0
2008-06-30,6.6,6.63,6.54,6.6,30200,5.5878729316874,5.61327235410416,5.53707408685388,5.5878729316874,35670.102458792,0.0,1.0
2008-07-01,6.5,6.74,6.45,6.6,42800,5.50320819029819,5.70640356963228,5.46087581960359,5.5878729316874,50552.3306369636,0.0,1.0
2008-07-02,6.65,6.68,6.45,6.5,38500,5.630205302382,5.65560472479876,5.46087581960359,5.50320819029819,45473.4749888574,0.0,1.0
2008-07-03,6.64,6.68,6.5,6.6,13400,5.62173882824308,5.65560472479876,5.50320819029819,5.5878729316874,15827.1315545633,0.0,1.0
2008-07-07,6.5,6.65,6.5,6.5801,41100,5.50320819029819,5.630205302382,5.50320819029819,5.57102464815095,48544.4109621309,0.0,1.0
2008-07-08,6.54,6.8,6.5,6.6,32800,5.53707408685388,5.7572024144658,5.50320819029819,5.5878729316874,38741.0384320655,0.0,1.0
2008-07-09,6.58,6.7,6.51,6.63,15500,5.57093998340956,5.6725376730766,5.51167466443712,5.61327235410416,18307.5029175919,0.0,1.0
2008-07-10,6.65,6.65,6.5,6.5,17900,5.630205302382,5.630205302382,5.50320819029819,5.50320819029819,21142.2130467675,0.0,1.0
2008-07-11,6.24,6.56,6.2,6.56,26800,5.28307986268627,5.55400703513172,5.24921396613059,5.55400703513172,31654.2631091267,0.0,1.0
2008-07-14,6.45,6.47,6.3,6.31,34500,5.46087581960359,5.47780876788143,5.33387870751979,5.34234518165871,40748.9581068982,0.0,1.0
2008-07-15,6.26,6.4,6.2248,6.4,30100,5.30001281096411,5.41854344890899,5.27021082199511,5.41854344890899,35551.989536743,0.0,1.0
2008-07-16,6.52,6.58,6.23,6.23,33400,5.52014113857603,5.57093998340956,5.27461338854735,5.27461338854735,39449.7159643594,0.0,1.0
2008-07-17,6.32,6.54,6.32,6.54,40900,5.35081165579763,5.53707408685388,5.35081165579763,5.53707408685388,48308.1851180329,0.0,1.0
2008-07-18,6.19,6.41,6.06,6.25,36500,5.24074749199167,5.42700992304791,5.1306833281857,5.29154633682519,43111.2165478777,0.0,1.0
2008-07-21,6.17,6.22,6.09,6.22,25000,5.22381454371383,5.26614691440843,5.15608275060246,5.26614691440843,29528.230512245,0.0,1.0
2008-07-22,6.24,6.37,6.1,6.1,70600,5.28307986268627,5.39314402649223,5.16454922474138,5.16454922474138,83387.72296658,0.0,1.0
2008-07-23,6.55,6.63,6.2,6.25,36600,5.5455405609928,5.61327235410416,5.24921396613059,5.29154633682519,43229.3294699267,0.0,1.0
2008-07-24,6.22,6.45,6.2,6.36,32400,5.26614691440843,5.46087581960359,5.24921396613059,5.38467755235331,38268.5867438695,0.0,1.0
2008-07-25,6.58,6.58,6.29,6.29,12300,5.57093998340956,5.57093998340956,5.32541223338087,5.32541223338087,14527.8894120246,0.0,1.0
2008-07-28,6.2,6.48,6.2,6.48,72100,5.24921396613059,5.48627524202035,5.24921396613059,5.48627524202035,85159.4167973147,0.0,1.0
2008-07-29,6.2,6.36,6.16,6.2,20300,5.24921396613059,5.38467755235331,5.2153480695749,5.24921396613059,23976.923175943,0.0,1.0
2008-07-30,6.2,6.25,6.1,6.1,31200,5.24921396613059,5.29154633682519,5.16454922474138,5.16454922474138,36851.2316792818,0.0,1.0
2008-07-31,6.2,6.29,6.15,6.16,16100,5.24921396613059,5.32541223338087,5.20688159543599,5.2153480695749,19016.1804498858,0.0,1.0
2008-08-01,6.15,6.26,6.12,6.2,10500,5.20688159543599,5.30001281096411,5.18148217301922,5.24921396613059,12401.8568151429,0.0,1.0
2008-08-04,6.12,6.25,6.06,6.1,25400,5.18148217301922,5.29154633682519,5.1306833281857,5.16454922474138,30000.682200441,0.0,1.0
2008-08-05,6.11,6.2,6.06,6.06,16800,5.1730156988803,5.24921396613059,5.1306833281857,5.1306833281857,19842.9709042287,0.0,1.0
2008-08-06,6.19,6.21,6.06,6.06,36800,5.24074749199167,5.25768044026951,5.1306833281857,5.1306833281857,43465.5553140247,0.0,1.0
2008-08-07,6.13,6.19,6.08,6.1,22700,5.18994864715814,5.24074749199167,5.14761627646354,5.16454922474138,26811.6333051185,0.0,1.0
2008-08-08,4.49,5.68,4.34,5.68,295800,3.80144688837521,4.80895731090673,3.67444977629141,4.80895731090673,349378.023420884,0.0,1.0
2008-08-11,4.61,4.797,4.5,4.5,110400,3.90304457804226,4.06136764444007,3.80991336251414,3.80991336251414,130396.665942074,0.0,1.0
2008-08-12,4.48,4.55,4.46,4.53,59500,3.79298041423629,3.85224573320874,3.77604746595845,3.8353127849309,70277.1886191433,0.0,1.0
2008-08-13,4.43,4.53,4.4,4.48,51800,3.75064804354169,3.8353127849309,3.72524862112493,3.79298041423629,61182.4936213718,0.0,1.0
2008-08-14,4.64,4.8,4.43,4.45,53400,3.92844400045902,4.06390758668174,3.75064804354169,3.76758099181953,63072.3003741554,0.0,1.0
2008-08-15,4.48,4.63,4.37,4.6,52500,3.79298041423629,3.9199775263201,3.69984919870817,3.89457810390334,62009.2840757147,0.0,1.0
2008-08-18,4.52,4.7,4.47,4.56,126100,3.82684631079198,3.97924284529254,3.78451394009737,3.86071220734766,148940.394703764,0.0,1.0
2008-08-19,4.49,4.93,4.42,4.45,203600,3.80144688837521,4.17397175048771,3.74218156940277,3.76758099181953,240477.909291724,0.0,1.0
2008-08-20,4.57,4.7299,4.49,4.49,19900,3.86917868148658,4.00455760296791,3.80144688837521,3.80144688837521,23504.471487747,0.0,1.0
2008-08-21,4.61,4.75,4.6,4.64,14600,3.90304457804226,4.02157521598714,3.89457810390334,3.92844400045902,17244.4866191511,0.0,1.0
2008-08-22,4.48,4.62,4.38,4.62,20600,3.79298041423629,3.91151105218118,3.70831567284709,3.91151105218118,24331.2619420899,0.0,1.0
2008-08-25,4.65,4.7,4.48,4.65,43700,3.93691047459794,3.97924284529254,3.79298041423629,3.93691047459794,51615.3469354043,0.0,1.0
2008-08-26,4.51,4.72,4.51,4.72,10900,3.81837983665306,3.99617579357038,3.81837983665306,3.99617579357038,12874.3085033388,0.0,1.0
2008-08-27,4.37,4.59,4.36,4.59,33400,3.69984919870817,3.88611162976442,3.69138272456925,3.88611162976442,39449.7159643594,0.0,1.0
2008-08-28,4.42,4.59,4.35,4.35,70300,3.74218156940277,3.88611162976442,3.68291625043033,3.68291625043033,83033.3842004331,0.0,1.0
2008-08-29,4.35,4.49,4.35,4.46,75100,3.68291625043033,3.80144688837521,3.68291625043033,3.77604746595845,88702.8044587841,0.0,1.0
2008-09-02,4.07,4.41,4.03,4.35,99400,3.44585497454056,3.73371509526385,3.41198907798488,3.68291625043033,117404.244516686,0.0,1.0
2008-09-03,4.23,4.29,4.03,4.11,44800,3.58131856076329,3.63211740559681,3.41198907798488,3.47972087109624,52914.5890779431,0.0,1.0
2008-09-04,4.06,4.25,4.01,4.15,49700,3.43738850040164,3.59825150904113,3.39505612970704,3.51358676765192,58702.1222583432,0.0,1.0
2008-09-05,3.8,4.12,3.74,4.12,257700,3.21726017278971,3.48818734523516,3.16646132795619,3.48818734523516,304377.000120222,0.0,1.0
2008-09-08,3.8,4.1,3.74,4.09,64600,3.21726017278971,3.47125439695732,3.16646132795619,3.4627879228184,76300.9476436413,0.0,1.0
2008-09-09,3.89,4.12,3.85,3.85,115500,3.29345844004,3.48818734523516,3.25959254348432,3.25959254348432,136420.424966572,0.0,1.0
2008-09-10,3.65,3.96,3.65,3.85,155900,3.09026306070591,3.35272375901244,3.09026306070591,3.25959254348432,184138.04547436,0.0,1.0
2008-09-11,3.63,3.98,3.6,3.66,134300,3.07333011242807,3.36965670729028,3.04793069001131,3.09872953484483,158625.65431178,0.0,1.0
2008-09-12,3.8,3.9,3.77,3.85,41900,3.21726017278971,3.30192491417892,3.19186075037295,3.25959254348432,49489.3143385228,0.0,1.0
2008-09-15,3.65,3.8,3.64,3.78,22100,3.09026306070591,3.21726017278971,3.08179658656699,3.20032722451187,26102.9557728246,0.0,1.0
2008-09-16,3.55,3.76,3.47,3.65,103200,3.00559831931671,3.18339427623403,2.93786652620534,3.09026306070591,121892.535554547,0.0,1.0
2008-09-17,3.42,3.68,3.42,3.68,80700,2.89553415551074,3.11566248312267,2.89553415551074,3.11566248312267,95317.1280935271,0.0,1.0
2008-09-18,3.3,3.45,3.27,3.4,126900,2.7939364658437,2.9209335779275,2.76853704342694,2.8786012072329,149885.298080156,0.0,1.0
2008-09-19,3.3,3.6717,3.2,3.31,251600,2.7939364658437,3.10863530958737,2.7092717244545,2.80240293998262,297172.111875234,0.0,1.0
2008-09-22,3.41,3.46,3.3,3.36,231400,2.88706768137182,2.92940005206642,2.7939364658437,2.84473531067722,273313.30162134,0.0,1.0
2008-09-23,3.48,3.75,3.36,3.45,264700,2.94633300034426,3.17492780209511,2.84473531067722,2.9209335779275,312644.904663651,0.0,1.0
2008-09-24,3.28,3.58,3.26,3.46,129800,2.77700351756586,3.03099774173347,2.76007056928802,2.92940005206642,153310.572819576,0.0,1.0
2008-09-25,3.37,3.48,3.28,3.3,126200,2.85320178481614,2.94633300034426,2.77700351756586,2.7939364658437,149058.507625813,0.0,1.0
2008-09-26,3.42,3.5,3.25,3.46,62600,2.89553415551074,2.96326594862211,2.7516040951491,2.92940005206642,73938.6892026617,0.0,1.0
2008-09-29,3.95,4.134,3.2,3.43,88900,3.34425728487352,3.50004040902965,2.7092717244545,2.90400062964966,105002.387701543,0.0,1.0
2008-09-30,3.5,4.05,3.35,4.0,111100,2.96326594862211,3.42892202626272,2.8362688365383,3.38658965556812,131223.456396417,0.0,1.0
2008-10-01,3.55,3.67,3.41,3.59,155600,3.00559831931671,3.10719600898375,2.88706768137182,3.03946421587239,183783.706708213,0.0,1.0
2008-10-02,3.23,3.53,3.2,3.46,106400,2.73467114687126,2.98866537103887,2.7092717244545,2.92940005206642,125672.149060115,0.0,1.0
2008-10-03,3.23,3.4946,3.2,3.2,83800,2.73467114687126,2.95869405258709,2.7092717244545,2.7092717244545,98978.6286770453,0.0,1.0
2008-10-06,3.05,3.2201,2.84,3.19,209200,2.58227461237069,2.72628933747373,2.40447865545337,2.70080525031558,247092.232926467,0.0,1.0
2008-10-07,3.01,3.37,3.0,3.13,162400,2.54840871581501,2.85320178481614,2.53994224167609,2.65000640548205,191815.385407544,0.0,1.0
2008-10-08,2.92,3.19,2.92,3.0,62100,2.47221044856473,2.70080525031558,2.47221044856473,2.53994224167609,73348.1245924166,0.0,1.0
2008-10-09,2.55,3.09,2.55,3.0,33100,2.15895090542468,2.61614050892637,2.15895090542468,2.53994224167609,39095.3771982124,0.0,1.0
2008-10-10,2.8,2.974,2.56,2.65,78200,2.37061275889768,2.5179294089149,2.1674173795636,2.24361564681388,92364.3050423026,0.0,1.0
2008-10-13,3.33,3.41,2.9,2.9,47500,2.81933588826046,2.88706768137182,2.45527750028689,2.45527750028689,56103.6379732656,0.0,1.0
2008-10-14,3.01,3.41,3.0,3.41,41000,2.54840871581501,2.88706768137182,2.53994224167609,2.88706768137182,48426.2980400819,0.0,1.0
2008-10-15,2.77,3.08,2.77,3.08,10100,2.34521333648092,2.60767403478745,2.34521333648092,2.60767403478745,11929.405126947,0.0,1.0
2008-10-16,2.73,2.85,2.67,2.85,11100,2.31134743992524,2.41294512959229,2.26054859509172,2.41294512959229,13110.5343474368,0.0,1.0
2008-10-17,2.8,2.83,2.72,2.72,19800,2.37061275889768,2.39601218131445,2.30288096578632,2.30288096578632,23386.3585656981,0.0,1.0
2008-10-20,2.88,2.91,2.79,2.81,17800,2.43834455200905,2.46374397442581,2.36214628475876,2.3790792330366,21024.1001247184,0.0,1.0
2008-10-21,2.89,2.95,2.88,2.91,15400,2.44681102614797,2.49760987098149,2.43834455200905,2.46374397442581,18189.3899955429,0.0,1.0
2008-10-22,2.91,2.95,2.78,2.91,14400,2.46374397442581,2.49760987098149,2.35367981061984,2.46374397442581,17008.2607750531,0.0,1.0
2008-10-23,2.76,2.92,2.7,2.77,12500,2.336746862342,2.47221044856473,2.28594801750848,2.34521333648092,14764.1152561225,0.0,1.0
2008-10-24,2.73,2.82,2.67,2.75,5900,2.31134743992524,2.38754570717552,2.26054859509172,2.32828038820308,6968.66240088984,0.0,1.0
2008-10-27,2.57,2.74,2.57,2.74,10400,2.17588385370252,2.31981391406416,2.17588385370252,2.31981391406416,12283.7438930939,0.0,1.0
2008-10-28,2.55,2.55,2.43,2.5,26300,2.15895090542468,2.15895090542468,2.05735321575763,2.11661853473007,31063.6984988817,0.0,1.0
2008-10-29,2.47,2.58,2.47,2.58,21900,2.09121911231331,2.18435032784144,2.09121911231331,2.18435032784144,25866.7299287267,0.0,1.0
2008-10-30,2.4299,2.48,2.41,2.47,18100,2.05726855101624,2.09968558645223,2.04042026747979,2.09121911231331,21378.4388908655,0.0,1.0
2008-10-31,2.38,2.43,2.3299,2.41,85800,2.01502084506303,2.05735321575763,1.97260380962704,2.04042026747979,101340.887118025,0.0,1.0
2008-11-03,2.23,2.38,2.2,2.38,96600,1.88802373297923,2.01502084506303,1.86262431056247,2.01502084506303,114097.082699315,0.0,1.0
2008-11-04,2.2,2.3,2.01,2.01,66500,1.86262431056247,1.94728905195167,1.70176130192298,1.70176130192298,78545.0931625717,0.0,1.0
2008-11-05,2.31,2.31,2.1,2.1,97400,1.95575552609059,1.95575552609059,1.77795956917326,1.77795956917326,115041.986075707,0.0,1.0
2008-11-06,2.12,2.33,2.09,2.2,65300,1.7948925174511,1.97268847436843,1.76949309503434,1.86262431056247,77127.7380979842,0.0,1.0
2008-11-07,2.0,2.09,1.85,2.08,176500,1.69329482778406,1.76949309503434,1.56629771570026,1.76102662089542,208469.30741645,0.0,1.0
2008-11-10,1.99,2.03,1.96,1.97,70700,1.68482835364514,1.71869425020082,1.65942893122838,1.6678954053673,83505.835888629,0.0,1.0
2008-11-11,2.05,2.0699,1.98,1.98,99600,1.73562719847866,1.75247548201511,1.67636187950622,1.67636187950622,117640.470360784,0.0,1.0
2008-11-12,2.02,2.0499,2.0,2.03,36400,1.7102277760619,1.73554253373727,1.69329482778406,1.71869425020082,42993.1036258288,0.0,1.0
2008-11-13,2.24,2.24,2.02,2.05,71100,1.89649020711815,1.89649020711815,1.7102277760619,1.73562719847866,83978.2875768248,0.0,1.0
2008-11-14,2.29,2.34,2.16,2.27,14300,1.93882257781275,1.98115494850735,1.82875841400678,1.92188962953491,16890.1478530042,0.0,1.0
2008-11-17,2.22,2.26,2.11,2.22,13100,1.87955725884031,1.91342315539599,1.78642604331218,1.87955725884031,15472.7927884164,0.0,1.0
2008-11-18,2.72,2.72,2.0,2.11,88800,2.30288096578632,2.30288096578632,1.69329482778406,1.78642604331218,104884.274779494,0.0,1.0
2008-11-19,2.28,2.7,2.12,2.7,35200,1.93035610367383,2.28594801750848,1.7948925174511,2.28594801750848,41575.748561241,0.0,1.0
2008-11-20,2.0,2.3,2.0,2.24,75400,1.69329482778406,1.94728905195167,1.69329482778406,1.89649020711815,89057.1432249311,0.0,1.0
2008-11-21,2.05,2.28,1.95,2.08,41200,1.73562719847866,1.93035610367383,1.65096245708946,1.76102662089542,48662.5238841799,0.0,1.0
2008-11-24,2.22,2.3,2.0,2.15,32000,1.87955725884031,1.94728905195167,1.69329482778406,1.82029193986786,37796.1350556736,0.0,1.0
2008-11-25,2.2,2.2,2.06,2.11,35600,1.86262431056247,1.86262431056247,1.74409367261758,1.78642604331218,42048.2002494369,0.0,1.0
2008-11-26,2.36,2.36,2.12,2.2,36200,1.99808789678519,1.99808789678519,1.7948925174511,1.86262431056247,42756.8777817308,0.0,1.0
2008-11-28,2.35,2.3799,2.31,2.3299,5900,1.98962142264627,2.01493618032164,1.95575552609059,1.97260380962704,6968.66240088983,0.0,1.0
2008-12-01,2.25,2.31,2.17,2.3,26900,1.90495668125707,1.95575552609059,1.8372248881457,1.94728905195167,31772.3760311756,0.0,1.0
2008-12-02,2.5,2.5,2.15,2.17,14400,2.11661853473007,2.11661853473007,1.82029193986786,1.8372248881457,17008.2607750532,0.0,1.0
2008-12-03,2.23,2.42,2.22,2.42,17300,1.88802373297923,2.04888674161871,1.87955725884031,2.04888674161871,20433.5355144735,0.0,1.0
2008-12-04,2.15,2.32,2.13,2.3199,35000,1.82029193986786,1.96422200022951,1.80335899159002,1.96413733548812,41339.5227171432,0.0,1.0
2008-12-05,2.02,2.19,2.0,2.19,77700,1.7102277760619,1.85415783642355,1.69329482778406,1.85415783642355,91773.7404320576,0.0,1.0
2008-12-08,2.0,2.16,1.96,2.16,49100,1.69329482778406,1.82875841400678,1.65942893122838,1.82875841400678,57993.4447260493,0.0,1.0
2008-12-09,1.99,2.09,1.96,2.04,49300,1.68482835364514,1.76949309503434,1.65942893122838,1.72716072433974,58229.6705701472,0.0,1.0
2008-12-10,2.04,2.05,1.98,2.0,33800,1.72716072433974,1.73562719847866,1.67636187950622,1.69329482778406,39922.1676525553,0.0,1.0
2008-12-11,2.0199,2.03,2.0,2.03,40400,1.71014311132051,1.71869425020082,1.69329482778406,1.71869425020082,47717.620507788,0.0,1.0
2008-12-12,2.11,2.11,1.95,2.0,53300,1.78642604331218,1.78642604331218,1.65096245708946,1.69329482778406,62954.1874521066,0.0,1.0
2008-12-15,1.95,2.1193,1.88,2.06,43300,1.65096245708946,1.79429986426138,1.59169713811702,1.74409367261758,51142.8952472084,0.0,1.0
2008-12-16,1.87,2.0,1.86,2.0,67200,1.5832306639781,1.69329482778406,1.57476418983918,1.69329482778406,79371.8836169145,0.0,1.0
2008-12-17,1.83,1.92,1.76,1.78,22300,1.54936476742241,1.6255630346727,1.49009944844997,1.50703239672781,26339.1816169227,0.0,1.0
2008-12-18,1.78,1.8601,1.78,1.85,35700,1.50703239672781,1.57484885458057,1.50703239672781,1.56629771570026,42166.313171486,0.0,1.0
2008-12-19,1.86,1.86,1.66,1.76,54200,1.57476418983918,1.57476418983918,1.40543470706077,1.49009944844997,64017.2037505471,0.0,1.0
2008-12-22,1.78,1.93,1.73,1.84,195300,1.50703239672781,1.63402950881162,1.46470002603321,1.55783124156134,230674.536761659,0.0,1.0
2008-12-23,1.8,1.97,1.75,1.75,301300,1.52396534500565,1.6678954053673,1.48163297431105,1.48163297431105,355874.234133578,0.0,1.0
2008-12-24,1.95,1.98,1.81,1.81,38300,1.65096245708946,1.67636187950622,1.53243181914457,1.53243181914457,45237.2491447594,0.0,1.0
2008-12-26,1.93,2.0,1.92,1.93,13300,1.63402950881162,1.69329482778406,1.6255630346727,1.63402950881162,15709.0186325143,0.0,1.0
2008-12-29,1.86,1.99,1.75,1.99,83000,1.57476418983918,1.68482835364514,1.48163297431105,1.68482835364514,98033.7253006533,0.0,1.0
2008-12-30,1.84,1.94,1.83,1.88,41300,1.55783124156134,1.64249598295054,1.54936476742241,1.59169713811702,48780.6368062287,0.0,1.0
2008-12-31,2.01,2.05,1.79,1.79,60600,1.70176130192298,1.73562719847866,1.51549887086673,1.51549887086673,71576.430761682,0.0,1.0
2009-01-02,2.14,2.15,2.01,2.01,41900,1.81182546572894,1.82029193986786,1.70176130192298,1.70176130192298,49489.3143385228,0.0,1.0
2009-01-05,2.28,2.39,2.1,2.13,66000,1.93035610367383,2.02348731920195,1.77795956917326,1.80335899159002,77954.5285523269,0.0,1.0
2009-01-06,2.34,2.39,2.29,2.39,39900,1.98115494850735,2.02348731920195,1.93882257781275,2.02348731920195,47127.0558975431,0.0,1.0
2009-01-07,2.25,2.33,2.21,2.26,20000,1.90495668125707,1.97268847436843,1.87109078470139,1.91342315539599,23622.584409796,0.0,1.0
2009-01-08,2.41,2.45,2.26,2.26,58700,2.04042026747979,2.07428616403547,1.91342315539599,1.91342315539599,69332.2852427514,0.0,1.0
2009-01-09,2.43,2.47,2.34,2.36,19300,2.05735321575763,2.09121911231331,1.98115494850735,1.99808789678519,22795.7939554532,0.0,1.0
2009-01-12,2.41,2.4799,2.26,2.36,22700,2.04042026747979,2.09960092171085,1.91342315539599,1.99808789678519,26811.6333051185,0.0,1.0
2009-01-13,2.48,2.4901,2.34,2.4,27600,2.09968558645223,2.10823672533254,1.98115494850735,2.03195379334087,32599.1664855186,0.0,1.0
2009-01-14,2.59,2.59,2.41,2.44,49100,2.19281680198036,2.19281680198036,2.04042026747979,2.06581968989655,57993.4447260492,0.0,1.0
2009-01-15,2.46,2.56,2.33,2.52,36200,2.08275263817439,2.1674173795636,1.97268847436843,2.13355148300792,42756.8777817309,0.0,1.0
2009-01-16,2.29,2.43,2.26,2.41,17400,1.93882257781275,2.05735321575763,1.91342315539599,2.04042026747979,20551.6484365225,0.0,1.0
2009-01-20,2.16,2.29,2.15,2.26,25300,1.82875841400678,1.93882257781275,1.82029193986786,1.91342315539599,29882.5692783921,0.0,1.0
2009-01-21,2.42,2.42,2.15,2.16,33000,2.04888674161871,2.04888674161871,1.82029193986786,1.82875841400678,38977.2642761635,0.0,1.0
2009-01-22,2.355,2.4,2.21,2.32,9300,1.99385465971573,2.03195379334087,1.87109078470139,1.96422200022951,10984.5017505552,0.0,1.0
2009-01-23,2.31,2.35,2.24,2.24,16800,1.95575552609059,1.98962142264627,1.89649020711815,1.89649020711815,19842.9709042287,0.0,1.0
2009-01-26,2.24,2.3,2.2,2.26,21500,1.89649020711815,1.94728905195167,1.86262431056247,1.91342315539599,25394.2782405307,0.0,1.0
2009-01-27,2.29,2.34,2.09,2.26,26400,1.93882257781275,1.98115494850735,1.76949309503434,1.91342315539599,31181.8114209307,0.0,1.0
2009-01-28,2.29,2.29,2.2136,2.25,4800,1.93882257781275,1.93882257781275,1.8741387153914,1.90495668125707,5669.42025835105,0.0,1.0
2009-01-29,2.25,2.4,2.09,2.4,34700,1.90495668125707,2.03195379334087,1.76949309503434,2.03195379334087,40985.1839509961,0.0,1.0
2009-01-30,2.21,2.22,2.0,2.2,32300,1.87109078470139,1.87955725884031,1.69329482778406,1.86262431056247,38150.4738218205,0.0,1.0
2009-02-02,2.1,2.29,1.9,2.29,51200,1.77795956917326,1.93882257781275,1.60863008639486,1.93882257781275,60473.816089078,0.0,1.0
2009-02-03,2.14,2.33,1.95,2.15,68600,1.81182546572894,1.97268847436843,1.65096245708946,1.82029193986786,81025.4645256006,0.0,1.0
2009-02-04,2.07,2.27,2.03,2.09,71000,1.7525601467565,1.92188962953491,1.71869425020082,1.76949309503434,83860.174654776,0.0,1.0
2009-02-05,2.17,2.23,2.15,2.23,151200,1.8372248881457,1.88802373297923,1.82029193986786,1.88802373297923,178586.738138059,0.0,1.0
2009-02-06,2.04,2.271,1.93,2.15,119900,1.72716072433974,1.9227362769488,1.63402950881162,1.82029193986786,141617.393536727,0.0,1.0
2009-02-09,1.99,2.03,1.93,1.9996,80000,1.68482835364514,1.71869425020082,1.63402950881162,1.6929561688185,94490.3376391841,0.0,1.0
2009-02-10,1.91,2.02,1.9,2.01,27200,1.61709656053378,1.7102277760619,1.60863008639486,1.70176130192298,32126.7147973226,0.0,1.0
2009-02-11,1.9099,1.97,1.8,1.97,43500,1.61701189579239,1.6678954053673,1.52396534500565,1.6678954053673,51379.1210913063,0.0,1.0
2009-02-12,1.85,2.05,1.79,2.05,15600,1.56629771570026,1.73562719847866,1.51549887086673,1.73562719847866,18425.6158396409,0.0,1.0
2009-02-13,1.96,2.1,1.86,1.86,6600,1.65942893122838,1.77795956917326,1.57476418983918,1.57476418983918,7795.45285523269,0.0,1.0
2009-02-17,2.03,2.13,1.96,2.04,29800,1.71869425020082,1.80335899159002,1.65942893122838,1.72716072433974,35197.6507705961,0.0,1.0
2009-02-18,1.94,2.03,1.91,2.03,4500,1.64249598295054,1.71869425020082,1.61709656053378,1.71869425020082,5315.0814922041,0.0,1.0
2009-02-19,1.94,1.99,1.93,1.98,8600,1.64249598295054,1.68482835364514,1.63402950881162,1.67636187950622,10157.7112962123,0.0,1.0
2009-02-20,1.91,1.95,1.79,1.89,11800,1.61709656053378,1.65096245708946,1.51549887086673,1.60016361225594,13937.3248017796,0.0,1.0
2009-02-23,1.73,1.87,1.36,1.8,182600,1.46470002603321,1.5832306639781,1.15144048289316,1.52396534500565,215674.195661438,0.0,1.0
2009-02-24,1.65,1.75,1.58,1.65,38000,1.39696823292185,1.48163297431105,1.33770291394941,1.39696823292185,44882.9103786125,0.0,1.0
2009-02-25,1.5768,1.74,1.5,1.74,56900,1.33499364222495,1.47316650017213,1.26997112083804,1.47316650017213,67206.2526458699,0.0,1.0
2009-02-26,1.5,1.54,1.1,1.54,299400,1.26997112083804,1.30383701739373,0.931312155281233,1.30383701739373,353630.088614648,0.0,1.0
2009-02-27,2.4,2.4,1.45,1.45,44900,2.03195379334087,2.03195379334087,1.22763875014344,1.22763875014344,53032.7019999922,0.0,1.0
2009-03-02,2.01,2.45,1.83,2.45,106300,1.70176130192298,2.07428616403547,1.54936476742241,2.07428616403547,125554.036138066,0.0,1.0
2009-03-03,1.68,1.99,1.68,1.96,77700,1.42236765533861,1.68482835364514,1.42236765533861,1.65942893122838,91773.7404320576,0.0,1.0
2009-03-04,1.77,1.81,1.63,1.63,80700,1.49856592258889,1.53243181914457,1.38003528464401,1.38003528464401,95317.1280935272,0.0,1.0
2009-03-05,1.68,1.74,1.54,1.65,68500,1.42236765533861,1.47316650017213,1.30383701739373,1.39696823292185,80907.3516035514,0.0,1.0
2009-03-06,1.64,1.68,1.56,1.56,19700,1.38850175878293,1.42236765533861,1.32076996567157,1.32076996567157,23268.2456436491,0.0,1.0
2009-03-09,1.6,1.6894,1.55,1.55,43800,1.35463586222725,1.4303261410292,1.31230349153265,1.31230349153265,51733.4598574532,0.0,1.0
2009-03-10,1.69,1.74,1.55,1.55,26900,1.43083412947753,1.47316650017213,1.31230349153265,1.31230349153265,31772.3760311757,0.0,1.0
2009-03-11,1.51,1.59,1.5,1.57,78000,1.27843759497697,1.34616938808833,1.26997112083804,1.32923643981049,92128.0791982042,0.0,1.0
2009-03-12,1.49,1.5464,1.49,1.5,157700,1.26150464669912,1.30925556084264,1.26150464669912,1.26997112083804,186264.078071242,0.0,1.0
2009-03-13,1.52,1.57,1.49,1.49,83400,1.28690406911589,1.32923643981049,1.26150464669912,1.26150464669912,98506.1769888491,0.0,1.0
2009-03-16,1.51,1.53,1.5,1.5,66200,1.27843759497697,1.29537054325481,1.26997112083804,1.26997112083804,78190.7543964246,0.0,1.0
2009-03-17,1.51,1.68,1.49,1.68,35500,1.27843759497697,1.42236765533861,1.26150464669912,1.42236765533861,41930.0873273878,0.0,1.0
2009-03-18,1.49,1.53,1.49,1.5,26400,1.26150464669912,1.29537054325481,1.26150464669912,1.26997112083804,31181.8114209309,0.0,1.0
2009-03-19,1.41,1.48,1.365,1.43,189300,1.19377285358776,1.2530381725602,1.15567371996262,1.2107058018656,223587.76143872,0.0,1.0
2009-03-20,1.45,1.47,1.4,1.41,76200,1.22763875014344,1.24457169842128,1.18530637944884,1.19377285358776,90002.0466013231,0.0,1.0
2009-03-23,1.47,1.525,1.42,1.42,137700,1.24457169842128,1.29113730618535,1.20223932772668,1.20223932772668,162641.493661446,0.0,1.0
2009-03-24,1.5,1.51,1.38,1.38,39300,1.26997112083804,1.27843759497697,1.168373431171,1.168373431171,46418.3783652494,0.0,1.0
2009-03-25,1.49,1.52,1.49,1.49,31000,1.26150464669912,1.28690406911589,1.26150464669912,1.26150464669912,36615.005835184,0.0,1.0
2009-03-26,1.55,1.57,1.5,1.505,62800,1.31230349153265,1.32923643981049,1.26997112083804,1.27420435790751,74174.9150467594,0.0,1.0
2009-03-27,1.5,1.59,1.5,1.59,54900,1.26997112083804,1.34616938808833,1.26997112083804,1.34616938808833,64843.9942048904,0.0,1.0
2009-03-30,1.5,1.64,1.5,1.64,49300,1.26997112083804,1.38850175878293,1.26997112083804,1.38850175878293,58229.6705701475,0.0,1.0
2009-03-31,1.53,1.54,1.5,1.5,104200,1.29537054325481,1.30383701739373,1.26997112083804,1.26997112083804,123073.664775037,0.0,1.0
2009-04-01,1.59,1.59,1.49,1.49,144200,1.34616938808833,1.34616938808833,1.26150464669912,1.26150464669912,170318.833594629,0.0,1.0
2009-04-02,1.64,1.75,1.5999,1.7,56200,1.38850175878293,1.48163297431105,1.35455119748586,1.43930060361645,66379.4621915268,0.0,1.0
2009-04-03,1.5899,1.63,1.55,1.63,22800,1.34608472334694,1.38003528464401,1.31230349153265,1.38003528464401,26929.7462271675,0.0,1.0
2009-04-06,1.6,1.66,1.58,1.63,64500,1.35463586222725,1.40543470706077,1.33770291394941,1.38003528464401,76182.8347215921,0.0,1.0
2009-04-07,1.62,1.7,1.59,1.6,51600,1.37156881050509,1.43930060361645,1.34616938808833,1.35463586222725,60946.2677772737,0.0,1.0
2009-04-08,1.62,1.71,1.61,1.61,27700,1.37156881050509,1.44776707775537,1.36310233636617,1.36310233636617,32717.2794075675,0.0,1.0
2009-04-09,1.65,1.73,1.59,1.59,45800,1.39696823292185,1.46470002603321,1.34616938808833,1.34616938808833,54095.7182984329,0.0,1.0
2009-04-13,1.85,1.8699,1.66,1.66,76900,1.56629771570026,1.58314599923671,1.40543470706077,1.40543470706077,90828.8370556655,0.0,1.0
2009-04-14,1.76,1.87,1.72,1.8,69300,1.49009944844997,1.5832306639781,1.45623355189429,1.52396534500565,81852.2549799434,0.0,1.0
2009-04-15,1.96,1.96,1.7,1.7,55500,1.65942893122838,1.65942893122838,1.43930060361645,1.43930060361645,65552.6717371839,0.0,1.0
2009-04-16,1.93,2.052,1.9208,1.96,171400,1.63402950881162,1.73732049330645,1.62624035260381,1.65942893122838,202445.548391952,0.0,1.0
2009-04-17,1.9,2.05,1.9,1.92,81700,1.60863008639486,1.73562719847866,1.60863008639486,1.6255630346727,96498.2573140166,0.0,1.0
2009-04-20,2.04,2.04,1.8,1.81,33900,1.72716072433974,1.72716072433974,1.52396534500565,1.53243181914457,40040.2805746043,0.0,1.0
2009-04-21,2.01,2.19,1.9,1.9,118800,1.70176130192298,1.85415783642355,1.60863008639486,1.60863008639486,140318.151394188,0.0,1.0
2009-04-22,2.05,2.16,1.93,2.06,57400,1.73562719847866,1.82875841400678,1.63402950881162,1.74409367261758,67796.8172561147,0.0,1.0
2009-04-23,2.14,2.17,2.1,2.12,38100,1.81182546572894,1.8372248881457,1.77795956917326,1.7948925174511,45001.0233006616,0.0,1.0
2009-04-24,2.2,2.34,2.1,2.1,81400,1.86262431056247,1.98115494850735,1.77795956917326,1.77795956917326,96143.9185478697,0.0,1.0
2009-04-27,2.27,2.4,2.15,2.15,110300,1.92188962953491,2.03195379334087,1.82029193986786,1.82029193986786,130278.553020025,0.0,1.0
2009-04-28,2.5,2.52,2.29,2.29,117400,2.11661853473007,2.13355148300792,1.93882257781275,1.93882257781275,138664.570485503,0.0,1.0
2009-04-29,2.47,2.66,2.42,2.54,145400,2.09121911231331,2.2520821209528,2.04888674161871,2.15048443128576,171736.188659218,0.0,1.0
2009-04-30,2.63,2.7701,2.45,2.45,71100,2.22668269853604,2.34529800122231,2.07428616403547,2.07428616403547,83978.2875768249,0.0,1.0
2009-05-01,3.1,3.2799,2.66,2.7,152500,2.62460698306529,2.77691885282447,2.2520821209528,2.28594801750848,180122.206124695,0.0,1.0
2009-05-04,3.01,3.25,3.01,3.25,100700,2.54840871581501,2.7516040951491,2.54840871581501,2.7516040951491,118939.712503323,0.0,1.0
2009-05-05,3.24,3.24,2.94,2.94,78400,2.74313762101018,2.74313762101018,2.48914339684257,2.48914339684257,92600.5308864004,0.0,1.0
2009-05-06,3.37,3.37,2.91,2.91,105900,2.85320178481614,2.85320178481614,2.46374397442581,2.46374397442581,125081.58444987,0.0,1.0
2009-05-07,3.2,3.37,2.95,3.37,250600,2.7092717244545,2.85320178481614,2.49760987098149,2.85320178481614,295990.982654744,0.0,1.0
2009-05-08,3.33,3.39,3.08,3.16,142200,2.81933588826046,2.87013473309398,2.60767403478745,2.67540582789881,167956.57515365,0.0,1.0
2009-05-11,3.16,3.25,3.0,3.25,54500,2.67540582789881,2.7516040951491,2.53994224167609,2.7516040951491,64371.5425166943,0.0,1.0
2009-05-12,3.35,3.4001,3.17,3.22,111500,2.8362688365383,2.87868587197429,2.68387230203773,2.72620467273234,131695.908084613,0.0,1.0
2009-05-13,3.23,3.37,3.18,3.37,37500,2.73467114687126,2.85320178481614,2.69233877617666,2.85320178481614,44292.3457683675,0.0,1.0
2009-05-14,3.42,3.42,3.2,3.23,22400,2.89553415551074,2.89553415551074,2.7092717244545,2.73467114687126,26457.2945389716,0.0,1.0
2009-05-15,3.34,3.4,3.07,3.37,57600,2.82780236239938,2.8786012072329,2.59920756064853,2.85320178481614,68033.0431002126,0.0,1.0
2009-05-18,3.3,3.34,3.2401,3.3,58500,2.7939364658437,2.82780236239938,2.74322228575157,2.7939364658437,69096.0593986534,0.0,1.0
2009-05-19,3.3,3.35,3.25,3.29,64300,2.7939364658437,2.8362688365383,2.7516040951491,2.78546999170478,75946.6088774942,0.0,1.0
2009-05-20,3.42,3.42,3.2,3.26,44800,2.89553415551074,2.89553415551074,2.7092717244545,2.76007056928802,52914.5890779432,0.0,1.0
2009-05-21,3.24,3.5797,3.23,3.36,83400,2.74313762101018,3.0307437475093,2.73467114687126,2.84473531067722,98506.1769888494,0.0,1.0
2009-05-22,3.29,3.45,3.2,3.2,22400,2.78546999170478,2.9209335779275,2.7092717244545,2.7092717244545,26457.2945389715,0.0,1.0
2009-05-26,3.29,3.3972,3.2,3.2,16000,2.78546999170478,2.876230594474,2.7092717244545,2.7092717244545,18898.0675278368,0.0,1.0
2009-05-27,3.27,3.3799,3.26,3.26,17200,2.76853704342694,2.86158359421367,2.76007056928802,2.76007056928802,20315.4225924246,0.0,1.0
2009-05-28,3.29,3.39,3.27,3.29,22200,2.78546999170478,2.87013473309398,2.76853704342694,2.78546999170478,26221.0686948736,0.0,1.0
2009-05-29,3.63,3.63,3.21,3.21,161100,3.07333011242807,3.07333011242807,2.71773819859342,2.71773819859342,190279.917420907,0.0,1.0
2009-06-01,3.72,3.72,3.59,3.64,38300,3.14952837967835,3.14952837967835,3.03946421587239,3.08179658656699,45237.2491447594,0.0,1.0
2009-06-02,3.83,3.83,3.44,3.64,56100,3.24265959520647,3.24265959520647,2.91246710378858,3.08179658656699,66261.349269478,0.0,1.0
2009-06-03,3.92,3.93,3.74,3.74,26400,3.31885786245676,3.32732433659568,3.16646132795619,3.16646132795619,31181.8114209307,0.0,1.0
2009-06-04,4.03,4.11,3.87,3.87,53500,3.41198907798488,3.47972087109624,3.27652549176216,3.27652549176216,63190.4132962044,0.0,1.0
2009-06-05,4.01,4.1,3.92,4.1,25500,3.39505612970704,3.47125439695732,3.31885786245676,3.47125439695732,30118.7951224899,0.0,1.0
2009-06-08,3.81,3.99,3.76,3.9,44500,3.22572664692863,3.3781231814292,3.18339427623403,3.30192491417892,52560.2503117962,0.0,1.0
2009-06-09,3.69,3.78,3.54,3.78,72200,3.12412895726159,3.20032722451187,2.99713184517779,3.20032722451187,85277.5297193637,0.0,1.0
2009-06-10,3.75,3.79,3.6301,3.69,18500,3.17492780209511,3.20879369865079,3.07341477716946,3.12412895726159,21850.8905790613,0.0,1.0
2009-06-11,3.92,3.92,3.75,3.81,27100,3.31885786245676,3.31885786245676,3.17492780209511,3.22572664692863,32008.6018752736,0.0,1.0
2009-06-12,3.68,3.97,3.61,3.9,36900,3.11566248312267,3.36119023315136,3.05639716415023,3.30192491417892,43583.6682360737,0.0,1.0
2009-06-15,3.7,3.7,3.51,3.7,30800,3.13259543140051,3.13259543140051,2.97173242276103,3.13259543140051,36378.7799910859,0.0,1.0
2009-06-16,3.64,3.7,3.62,3.7,16100,3.08179658656699,3.13259543140051,3.06486363828915,3.13259543140051,19016.1804498858,0.0,1.0
2009-06-17,3.65,3.7,3.55,3.57,20400,3.09026306070591,3.13259543140051,3.00559831931671,3.02253126759455,24095.036097992,0.0,1.0
2009-06-18,3.62,3.76,3.59,3.59,8700,3.06486363828915,3.18339427623403,3.03946421587239,3.03946421587239,10275.8242182613,0.0,1.0
2009-06-19,3.73,3.7901,3.67,3.67,10200,3.15799485381727,3.20887836339218,3.10719600898375,3.10719600898375,12047.518048996,0.0,1.0
2009-06-22,3.32,3.64,3.01,3.61,88200,2.81086941412154,3.08179658656699,2.54840871581501,3.05639716415023,104175.597247201,0.0,1.0
2009-06-23,3.28,3.46,3.21,3.29,39300,2.77700351756586,2.92940005206642,2.71773819859342,2.78546999170478,46418.3783652492,0.0,1.0
2009-06-24,3.3,3.35,3.25,3.26,13400,2.7939364658437,2.8362688365383,2.7516040951491,2.76007056928802,15827.1315545633,0.0,1.0
2009-06-25,3.22,3.32,3.22,3.26,27000,2.72620467273234,2.81086941412154,2.72620467273234,2.76007056928802,31890.4889532246,0.0,1.0
2009-06-26,3.13,3.22,2.98,3.15,22700,2.65000640548205,2.72620467273234,2.52300929339825,2.66693935375989,26811.6333051185,0.0,1.0
2009-06-29,3.32,3.34,3.02,3.06,65300,2.81086941412154,2.82780236239938,2.55687518995393,2.59074108650961,77127.7380979841,0.0,1.0
2009-06-30,3.57,3.57,3.38,3.39,80400,3.02253126759455,3.02253126759455,2.86166825895506,2.87013473309398,94962.78932738,0.0,1.0
2009-07-01,3.46,3.57,3.28,3.5401,36800,2.92940005206642,3.02253126759455,2.77700351756586,2.99721650991918,43465.5553140248,0.0,1.0
2009-07-02,3.31,3.42,3.27,3.4,46000,2.80240293998262,2.89553415551074,2.76853704342694,2.8786012072329,54331.9441425309,0.0,1.0
2009-07-06,3.18,3.28,3.09,3.22,35200,2.69233877617666,2.77700351756586,2.61614050892637,2.72620467273234,41575.748561241,0.0,1.0
2009-07-07,3.33,3.37,3.14,3.14,27300,2.81933588826046,2.85320178481614,2.65847287962097,2.65847287962097,32244.8277193716,0.0,1.0
2009-07-08,3.19,3.33,3.14,3.3027,26300,2.70080525031558,2.81933588826046,2.65847287962097,2.79622241386121,31063.6984988817,0.0,1.0
2009-07-09,3.19,3.24,3.05,3.16,29100,2.70080525031558,2.74313762101018,2.58227461237069,2.67540582789881,34370.8603162532,0.0,1.0
2009-07-10,3.11,3.28,3.09,3.18,21900,2.63307345720421,2.77700351756586,2.61614050892637,2.69233877617666,25866.7299287267,0.0,1.0
2009-07-13,3.11,3.1149,2.62,2.62,35200,2.63307345720421,2.63722202953228,2.21821622439712,2.21821622439712,41575.7485612411,0.0,1.0
2009-07-14,3.11,3.18,3.04,3.06,13200,2.63307345720421,2.69233877617666,2.57380813823177,2.59074108650961,15590.9057104654,0.0,1.0
2009-07-15,3.28,3.28,3.04,3.04,62400,2.77700351756586,2.77700351756586,2.57380813823177,2.57380813823177,73702.4633585636,0.0,1.0
2009-07-16,3.3,3.47,3.15,3.32,38600,2.7939364658437,2.93786652620534,2.66693935375989,2.81086941412154,45591.5879109063,0.0,1.0
2009-07-17,3.23,3.33,3.17,3.17,12700,2.73467114687126,2.81933588826046,2.68387230203773,2.68387230203773,15000.3411002205,0.0,1.0
2009-07-20,3.25,3.29,3.15,3.15,10900,2.7516040951491,2.78546999170478,2.66693935375989,2.66693935375989,12874.3085033388,0.0,1.0
2009-07-21,3.18,3.28,3.16,3.25,9700,2.69233877617666,2.77700351756586,2.67540582789881,2.7516040951491,11456.9534387511,0.0,1.0
2009-07-22,3.29,3.41,3.18,3.21,29600,2.78546999170478,2.88706768137182,2.69233877617666,2.71773819859342,34961.4249264981,0.0,1.0
2009-07-23,3.39,3.48,3.26,3.26,21100,2.87013473309398,2.94633300034426,2.76007056928802,2.76007056928802,24921.8265523348,0.0,1.0
2009-07-24,3.34,3.54,3.32,3.41,49500,2.82780236239938,2.99713184517779,2.81086941412154,2.88706768137182,58465.8964142452,0.0,1.0
2009-07-27,3.35,3.49,3.27,3.35,25700,2.8362688365383,2.95479947448318,2.76853704342694,2.8362688365383,30355.0209665879,0.0,1.0
2009-07-28,3.2,3.3199,3.1801,3.2835,12000,2.7092717244545,2.81078474938015,2.69242344091804,2.77996678351448,14173.5506458776,0.0,1.0
2009-07-29,3.31,3.33,3.2,3.21,14100,2.80240293998262,2.81933588826046,2.7092717244545,2.71773819859342,16653.9220089062,0.0,1.0
2009-07-30,3.27,3.33,3.2,3.3,20200,2.76853704342694,2.81933588826046,2.7092717244545,2.7939364658437,23858.810253894,0.0,1.0
2009-07-31,3.65,3.79,3.55,3.55,114700,3.09026306070591,3.20879369865079,3.00559831931671,3.00559831931671,135475.52159018,0.0,1.0
2009-08-03,3.69,3.71,3.62,3.68,33800,3.12412895726159,3.14106190553943,3.06486363828915,3.11566248312267,39922.1676525553,0.0,1.0
2009-08-04,3.6,3.8,3.55,3.62,26500,3.04793069001131,3.21726017278971,3.00559831931671,3.06486363828915,31299.9243429797,0.0,1.0
2009-08-05,3.69,3.69,3.6,3.6,4500,3.12412895726159,3.12412895726159,3.04793069001131,3.04793069001131,5315.08149220411,0.0,1.0
2009-08-06,3.79,3.79,3.67,3.69,20300,3.20879369865079,3.20879369865079,3.10719600898375,3.12412895726159,23976.923175943,0.0,1.0
2009-08-07,3.99,3.99,3.71,3.75,35300,3.3781231814292,3.3781231814292,3.14106190553943,3.17492780209511,41693.86148329,0.0,1.0
2009-08-10,4.01,4.09,3.9796,3.98,53300,3.39505612970704,3.4627879228184,3.36931804832472,3.36965670729028,62954.1874521064,0.0,1.0
2009-08-11,4.04,4.08,3.95,3.9535,13500,3.4204555521238,3.45432144867948,3.34425728487352,3.34722055082214,15945.2444766123,0.0,1.0
2009-08-12,3.995,4.07,3.91,4.0399,15500,3.38235641849866,3.44585497454056,3.31039138831784,3.42037088738241,18307.5029175919,0.0,1.0
2009-08-13,4.0,4.02,3.9,4.0096,17900,3.38658965556812,3.40352260384596,3.30192491417892,3.39471747074148,21142.2130467675,0.0,1.0
2009-08-14,4.01,4.04,4.0,4.04,7100,3.39505612970704,3.4204555521238,3.38658965556812,3.4204555521238,8386.01746547759,0.0,1.0
2009-08-17,3.96,4.013,3.95,3.95,11500,3.35272375901244,3.39759607194872,3.34425728487352,3.34425728487352,13582.9860356327,0.0,1.0
2009-08-18,4.23,4.23,3.91,3.91,26800,3.58131856076329,3.58131856076329,3.31039138831784,3.31039138831784,31654.2631091267,0.0,1.0
2009-08-19,4.13,4.23,4.07,4.22,9800,3.49665381937408,3.58131856076329,3.44585497454056,3.57285208662437,11575.0663608001,0.0,1.0
2009-08-20,4.08,4.13,4.0201,4.13,7800,3.45432144867948,3.49665381937408,3.40360726858735,3.49665381937408,9212.80791982046,0.0,1.0
2009-08-21,4.06,4.19,3.7,3.7,34100,3.43738850040164,3.54745266420761,3.13259543140051,3.13259543140051,40276.5064187023,0.0,1.0
2009-08-24,4.0,4.13,3.9,4.13,17900,3.38658965556812,3.49665381937408,3.30192491417892,3.49665381937408,21142.2130467675,0.0,1.0
2009-08-25,3.93,4.0499,3.9,3.92,19500,3.32732433659568,3.42883736152133,3.30192491417892,3.31885786245676,23032.0197995511,0.0,1.0
2009-08-26,4.0,4.02,3.91,3.95,10600,3.38658965556812,3.40352260384596,3.31039138831784,3.34425728487352,12519.9697371919,0.0,1.0
2009-08-27,4.1,4.13,3.9,3.95,23600,3.47125439695732,3.49665381937408,3.30192491417892,3.34425728487352,27874.6496035593,0.0,1.0
2009-08-28,4.09,4.2,4.0,4.2,57100,3.4627879228184,3.55591913834653,3.38658965556812,3.55591913834653,67442.4784899677,0.0,1.0
2009-08-31,4.09,4.09,4.0,4.0,10600,3.4627879228184,3.4627879228184,3.38658965556812,3.38658965556812,12519.9697371919,0.0,1.0
2009-09-01,3.94,4.02,3.91,4.02,95800,3.3357908107346,3.40352260384596,3.31039138831784,3.40352260384596,113152.179322923,0.0,1.0
2009-09-02,3.93,3.9601,3.9,3.94,6900,3.32732433659568,3.35280842375383,3.30192491417892,3.3357908107346,8149.79162137963,0.0,1.0
2009-09-03,4.0,4.0,3.9305,3.94,16200,3.38658965556812,3.38658965556812,3.32774766030262,3.3357908107346,19134.2933719348,0.0,1.0
2009-09-04,4.0,4.03,3.99,4.0,9800,3.38658965556812,3.41198907798488,3.3781231814292,3.38658965556812,11575.0663608001,0.0,1.0
2009-09-08,4.03,4.0899,4.0,4.08,8900,3.41198907798488,3.46270325807701,3.38658965556812,3.45432144867948,10512.0500623592,0.0,1.0
2009-09-09,4.03,4.07,3.99,4.07,28500,3.41198907798488,3.44585497454056,3.3781231814292,3.44585497454056,33662.1827839594,0.0,1.0
2009-09-10,4.0001,4.04,4.0,4.04,10000,3.38667432030951,3.4204555521238,3.38658965556812,3.4204555521238,11811.292204898,0.0,1.0
2009-09-11,4.0,4.03,3.98,4.02,17400,3.38658965556812,3.41198907798488,3.36965670729028,3.40352260384596,20551.6484365226,0.0,1.0
2009-09-14,3.94,4.02,3.91,3.99,23700,3.3357908107346,3.40352260384596,3.31039138831784,3.3781231814292,27992.7625256083,0.0,1.0
2009-09-15,4.03,4.0399,3.83,3.83,21600,3.41198907798488,3.42037088738241,3.24265959520647,3.24265959520647,25512.3911625797,0.0,1.0
2009-09-16,3.98,4.08,3.96,4.08,25400,3.36965670729028,3.45432144867948,3.35272375901244,3.45432144867948,30000.682200441,0.0,1.0
2009-09-17,4.04,4.04,3.92,3.95,18800,3.4204555521238,3.4204555521238,3.31885786245676,3.34425728487352,22205.2293452083,0.0,1.0
2009-09-18,3.92,4.1799,3.92,4.05,59700,3.31885786245676,3.5389015253273,3.31885786245676,3.42892202626272,70513.4144632411,0.0,1.0
2009-09-21,3.98,4.03,3.96,4.03,14100,3.36965670729028,3.41198907798488,3.35272375901244,3.41198907798488,16653.9220089062,0.0,1.0
2009-09-22,4.06,4.09,3.91,3.96,11100,3.43738850040164,3.4627879228184,3.31039138831784,3.35272375901244,13110.5343474368,0.0,1.0
2009-09-23,4.0,4.15,4.0,4.0999,21300,3.38658965556812,3.51358676765192,3.38658965556812,3.47116973221593,25158.0523964328,0.0,1.0
2009-09-24,3.941,4.12,3.93,4.0,14800,3.33663745814849,3.48818734523516,3.32732433659568,3.38658965556812,17480.7124632491,0.0,1.0
2009-09-25,3.95,4.01,3.92,3.95,13100,3.34425728487352,3.39505612970704,3.31885786245676,3.34425728487352,15472.7927884164,0.0,1.0
2009-09-28,3.98,4.0299,3.92,3.92,9500,3.36965670729028,3.41190441324349,3.31885786245676,3.31885786245676,11220.7275946531,0.0,1.0
2009-09-29,3.95,3.97,3.91,3.97,32400,3.34425728487352,3.36119023315136,3.31039138831784,3.36119023315136,38268.5867438696,0.0,1.0
2009-09-30,3.9,3.96,3.9,3.94,24300,3.30192491417892,3.35272375901244,3.30192491417892,3.3357908107346,28701.4400579022,0.0,1.0
2009-10-01,3.87,3.99,3.87,3.9,36800,3.27652549176216,3.3781231814292,3.27652549176216,3.30192491417892,43465.5553140247,0.0,1.0
2009-10-02,3.85,3.92,3.7,3.8699,30300,3.25959254348432,3.31885786245676,3.13259543140051,3.27644082702077,35788.2153808409,0.0,1.0
2009-10-05,3.86,3.9,3.76,3.86,9100,3.26805901762324,3.30192491417892,3.18339427623403,3.26805901762324,10748.2759064572,0.0,1.0
2009-10-06,3.98,4.0,3.79,3.79,33800,3.36965670729028,3.38658965556812,3.20879369865079,3.20879369865079,39922.1676525553,0.0,1.0
2009-10-07,3.99,4.07,3.965,4.0,16600,3.3781231814292,3.44585497454056,3.3569569960819,3.38658965556812,19606.7450601307,0.0,1.0
2009-10-08,3.99,4.14,3.97,4.0343,34900,3.3781231814292,3.505120293513,3.36119023315136,3.41562966186462,41221.4097950941,0.0,1.0
2009-10-09,4.0,4.09,3.94,3.94,12600,3.38658965556812,3.4627879228184,3.3357908107346,3.3357908107346,14882.2281781715,0.0,1.0
2009-10-12,4.06,4.11,3.9509,4.05,22700,3.43738850040164,3.47972087109624,3.34501926754602,3.42892202626272,26811.6333051185,0.0,1.0
2009-10-13,4.03,4.09,4.0,4.04,9800,3.41198907798488,3.4627879228184,3.38658965556812,3.4204555521238,11575.0663608001,0.0,1.0
2009-10-14,4.01,4.0899,3.99,4.04,12300,3.39505612970704,3.46270325807701,3.3781231814292,3.4204555521238,14527.8894120246,0.0,1.0
2009-10-15,4.06,4.12,3.98,4.06,27100,3.43738850040164,3.48818734523516,3.36965670729028,3.43738850040164,32008.6018752736,0.0,1.0
2009-10-16,4.3,4.49,4.08,4.09,49900,3.64058387973573,3.80144688837521,3.45432144867948,3.4627879228184,58938.3481024411,0.0,1.0
2009-10-19,4.37,4.46,4.2,4.2,32600,3.69984919870817,3.77604746595845,3.55591913834653,3.55591913834653,38504.8125879676,0.0,1.0
2009-10-20,4.47,4.4895,4.34,4.34,11000,3.78451394009737,3.80102356466827,3.67444977629141,3.67444977629141,12992.4214253878,0.0,1.0
2009-10-21,4.25,4.59,4.25,4.47,21500,3.59825150904113,3.88611162976442,3.59825150904113,3.78451394009737,25394.2782405307,0.0,1.0
2009-10-22,4.43,4.44,4.29,4.29,16500,3.75064804354169,3.75911451768061,3.63211740559681,3.63211740559681,19488.6321380817,0.0,1.0
2009-10-23,4.42,4.45,4.34,4.34,7000,3.74218156940277,3.76758099181953,3.67444977629141,3.67444977629141,8267.90454342862,0.0,1.0
2009-10-26,4.46,4.4801,4.26,4.41,31900,3.77604746595845,3.79306507897768,3.60671798318005,3.73371509526385,37678.0221336247,0.0,1.0
2009-10-27,4.46,4.52,4.41,4.41,14700,3.77604746595845,3.82684631079198,3.73371509526385,3.73371509526385,17362.5995412001,0.0,1.0
2009-10-28,4.42,4.53,4.35,4.35,2600,3.74218156940277,3.8353127849309,3.68291625043033,3.68291625043033,3070.93597327349,0.0,1.0
2009-10-29,4.01,4.55,3.95,4.55,95300,3.39505612970704,3.85224573320874,3.34425728487352,3.85224573320874,112561.614712678,0.0,1.0
2009-10-30,3.8,4.19,3.75,4.04,47200,3.21726017278971,3.54745266420761,3.17492780209511,3.4204555521238,55749.2992071187,0.0,1.0
2009-11-02,3.8,3.8,3.05,3.05,50700,3.21726017278971,3.21726017278971,2.58227461237069,2.58227461237069,59883.251478833,0.0,1.0
2009-11-03,3.95,3.9666,3.85,3.85,22400,3.34425728487352,3.35831163194413,3.25959254348432,3.25959254348432,26457.2945389715,0.0,1.0
2009-11-04,4.08,4.25,4.03,4.06,58200,3.45432144867948,3.59825150904113,3.41198907798488,3.43738850040164,68741.7206325065,0.0,1.0
2009-11-05,4.45,4.45,4.1,4.16,64200,3.76758099181953,3.76758099181953,3.47125439695732,3.52205324179084,75828.4959554454,0.0,1.0
2009-11-06,4.21,4.38,4.14,4.36,45900,3.56438561248545,3.70831567284709,3.505120293513,3.69138272456925,54213.8312204818,0.0,1.0
2009-11-09,4.34,4.44,4.16,4.16,27300,3.67444977629141,3.75911451768061,3.52205324179084,3.52205324179084,32244.8277193716,0.0,1.0
2009-11-10,4.12,4.38,4.12,4.29,19800,3.48818734523516,3.70831567284709,3.48818734523516,3.63211740559681,23386.3585656981,0.0,1.0
2009-11-11,4.2,4.241,4.18,4.1801,7100,3.55591913834653,3.5906316823161,3.53898619006869,3.53907085481007,8386.01746547758,0.0,1.0
2009-11-12,4.3,4.3,4.18,4.25,10500,3.64058387973573,3.64058387973573,3.53898619006869,3.59825150904113,12401.8568151429,0.0,1.0
2009-11-13,4.12,4.252,4.12,4.25,41700,3.48818734523516,3.59994480386891,3.48818734523516,3.59825150904113,49253.0884944248,0.0,1.0
2009-11-16,3.8999,4.16,3.71,4.13,66800,3.30184024943753,3.52205324179084,3.14106190553943,3.49665381937408,78899.4319287187,0.0,1.0
2009-11-17,3.99,4.06,3.9,3.93,19700,3.3781231814292,3.43738850040164,3.30192491417892,3.32732433659568,23268.2456436491,0.0,1.0
2009-11-18,4.02,4.09,3.98,4.03,11900,3.40352260384596,3.4627879228184,3.36965670729028,3.41198907798488,14055.4377238286,0.0,1.0
2009-11-19,3.93,4.0,3.87,3.95,13600,3.32732433659568,3.38658965556812,3.27652549176216,3.34425728487352,16063.3573986613,0.0,1.0
2009-11-20,3.91,3.95,3.79,3.95,19200,3.31039138831784,3.34425728487352,3.20879369865079,3.34425728487352,22677.6810334042,0.0,1.0
2009-11-23,3.75,4.0008,3.75,3.89,10100,3.17492780209511,3.38726697349923,3.17492780209511,3.29345844004,11929.405126947,0.0,1.0
2009-11-24,3.82,3.8699,3.8,3.8,16200,3.23419312106755,3.27644082702077,3.21726017278971,3.21726017278971,19134.2933719348,0.0,1.0
2009-11-25,3.99,4.04,3.76,3.76,12400,3.3781231814292,3.4204555521238,3.18339427623403,3.18339427623403,14646.0023340735,0.0,1.0
2009-11-27,3.93,3.97,3.78,3.78,8900,3.32732433659568,3.36119023315136,3.20032722451187,3.20032722451187,10512.0500623592,0.0,1.0
2009-11-30,3.99,3.99,3.8511,3.96,15900,3.3781231814292,3.3781231814292,3.2605238556396,3.35272375901244,18779.9546057879,0.0,1.0
2009-12-01,4.02,4.1,3.892,3.95,27200,3.40352260384596,3.47125439695732,3.29515173486778,3.34425728487352,32126.7147973226,0.0,1.0
2009-12-02,3.93,4.06,3.93,4.02,15600,3.32732433659568,3.43738850040164,3.32732433659568,3.40352260384596,18425.6158396409,0.0,1.0
2009-12-03,3.94,4.095,3.94,3.94,43900,3.3357908107346,3.46702115988786,3.3357908107346,3.3357908107346,51851.5727795023,0.0,1.0
2009-12-04,3.97,4.045,3.9,3.9,14100,3.36119023315136,3.42468878919326,3.30192491417892,3.30192491417892,16653.9220089062,0.0,1.0
2009-12-07,3.99,4.105,3.93,3.93,19400,3.3781231814292,3.47548763402678,3.32732433659568,3.32732433659568,22913.9068775022,0.0,1.0
2009-12-08,3.94,4.0425,3.85,3.87,20800,3.3357908107346,3.42257217065853,3.25959254348432,3.27652549176216,24567.4877861879,0.0,1.0
2009-12-09,3.8478,3.94,3.82,3.91,59300,3.25772991917375,3.3357908107346,3.23419312106755,3.31039138831784,70040.9627750453,0.0,1.0
2009-12-10,3.8,3.94,3.8,3.89,23700,3.21726017278971,3.3357908107346,3.21726017278971,3.29345844004,27992.7625256083,0.0,1.0
2009-12-11,3.71,3.9425,3.46,3.82,105900,3.14106190553943,3.33790742926933,2.92940005206642,3.23419312106755,125081.58444987,0.0,1.0
2009-12-14,3.56,3.76,3.56,3.72,60800,3.01406479345563,3.18339427623403,3.01406479345563,3.14952837967835,71812.6566057799,0.0,1.0
2009-12-15,3.66,3.75,3.54,3.54,32200,3.09872953484483,3.17492780209511,2.99713184517779,2.99713184517779,38032.3608997716,0.0,1.0
2009-12-16,3.89,3.9,3.7,3.7,33100,3.29345844004,3.30192491417892,3.13259543140051,3.13259543140051,39095.3771982124,0.0,1.0
2009-12-17,3.9,3.98,3.87,3.94,18800,3.30192491417892,3.36965670729028,3.27652549176216,3.3357908107346,22205.2293452083,0.0,1.0
2009-12-18,4.08,4.09,3.86,3.9201,26400,3.45432144867948,3.4627879228184,3.26805901762324,3.31894252719815,31181.8114209308,0.0,1.0
2009-12-21,3.89,4.07,3.89,4.02,24000,3.29345844004,3.44585497454056,3.29345844004,3.40352260384596,28347.1012917552,0.0,1.0
2009-12-22,3.9,3.98,3.89,3.89,9000,3.30192491417892,3.36965670729028,3.29345844004,3.29345844004,10630.1629844082,0.0,1.0
2009-12-23,3.91,3.98,3.9,3.94,14300,3.31039138831784,3.36965670729028,3.30192491417892,3.3357908107346,16890.1478530041,0.0,1.0
2009-12-24,3.87,3.91,3.76,3.9,6300,3.27652549176216,3.31039138831784,3.18339427623403,3.30192491417892,7441.11408908574,0.0,1.0
2009-12-28,3.93,3.93,3.89,3.93,10300,3.32732433659568,3.32732433659568,3.29345844004,3.32732433659568,12165.6309710449,0.0,1.0
2009-12-29,3.9351,3.97,3.89,3.93,12400,3.33164223840653,3.36119023315136,3.29345844004,3.32732433659568,14646.0023340735,0.0,1.0
2009-12-30,3.91,3.96,3.9,3.9301,5600,3.31039138831784,3.35272375901244,3.30192491417892,3.32740900133707,6614.32363474288,0.0,1.0
2009-12-31,3.93,3.94,3.9,3.94,6700,3.32732433659568,3.3357908107346,3.30192491417892,3.3357908107346,7913.56577728167,0.0,1.0
2010-01-04,3.96,3.99,3.89,3.89,12100,3.35272375901244,3.3781231814292,3.29345844004,3.29345844004,14291.6635679266,0.0,1.0
2010-01-05,3.94,4.06,3.88,3.9,41600,3.3357908107346,3.43738850040164,3.28499196590108,3.30192491417892,49134.9755723757,0.0,1.0
2010-01-06,3.92,3.92,3.8204,3.89,11500,3.31885786245676,3.31885786245676,3.23453178003311,3.29345844004,13582.9860356327,0.0,1.0
2010-01-07,4.04,4.04,3.9299,3.96,33700,3.4204555521238,3.4204555521238,3.32723967185429,3.35272375901244,39804.0547305063,0.0,1.0
2010-01-08,3.98,4.12,3.98,4.09,13200,3.36965670729028,3.48818734523516,3.36965670729028,3.4627879228184,15590.9057104654,0.0,1.0
2010-01-11,3.93,3.99,3.93,3.97,9200,3.32732433659568,3.3781231814292,3.32732433659568,3.36119023315136,10866.3888285062,0.0,1.0
2010-01-12,3.85,3.93,3.82,3.93,18100,3.25959254348432,3.32732433659568,3.23419312106755,3.32732433659568,21378.4388908654,0.0,1.0
2010-01-13,3.88,3.95,3.85,3.88,44100,3.28499196590108,3.34425728487352,3.25959254348432,3.28499196590108,52087.7986236002,0.0,1.0
2010-01-14,3.95,3.95,3.84,3.87,19000,3.34425728487352,3.34425728487352,3.25112606934539,3.27652549176216,22441.4551893062,0.0,1.0
2010-01-15,3.95,3.95,3.88,3.93,8100,3.34425728487352,3.34425728487352,3.28499196590108,3.32732433659568,9567.14668596739,0.0,1.0
2010-01-19,3.91,3.99,3.89,3.89,16300,3.31039138831784,3.3781231814292,3.29345844004,3.29345844004,19252.4062939838,0.0,1.0
2010-01-20,3.9,3.94,3.9,3.94,5000,3.30192491417892,3.3357908107346,3.30192491417892,3.3357908107346,5905.646102449,0.0,1.0
2010-01-21,3.8,3.95,3.74,3.93,41900,3.21726017278971,3.34425728487352,3.16646132795619,3.32732433659568,49489.3143385228,0.0,1.0
2010-01-22,3.88,3.9,3.7,3.81,10400,3.28499196590108,3.30192491417892,3.13259543140051,3.22572664692863,12283.7438930939,0.0,1.0
2010-01-25,3.83,3.87,3.8,3.84,48200,3.24265959520647,3.27652549176216,3.21726017278971,3.25112606934539,56930.4284276085,0.0,1.0
2010-01-26,3.85,3.87,3.78,3.78,6900,3.25959254348432,3.27652549176216,3.20032722451187,3.20032722451187,8149.79162137962,0.0,1.0
2010-01-27,3.85,3.8807,3.85,3.85,5800,3.25959254348432,3.2855846190908,3.25959254348432,3.25959254348432,6850.54947884084,0.0,1.0
2010-01-28,3.95,3.95,3.8,3.8,7500,3.34425728487352,3.34425728487352,3.21726017278971,3.21726017278971,8858.46915367351,0.0,1.0
2010-01-29,3.85,3.949,3.83,3.9,9700,3.25959254348432,3.34341063745963,3.24265959520647,3.30192491417892,11456.9534387511,0.0,1.0
2010-02-01,3.85,3.88,3.78,3.86,2300,3.25959254348432,3.28499196590108,3.20032722451187,3.26805901762324,2716.59720712654,0.0,1.0
2010-02-02,3.85,3.882,3.79,3.85,8200,3.25959254348432,3.28668526072886,3.20879369865079,3.25959254348432,9685.25960801636,0.0,1.0
2010-02-03,3.85,3.91,3.84,3.84,4100,3.25959254348432,3.31039138831784,3.25112606934539,3.25112606934539,4842.62980400818,0.0,1.0
2010-02-04,3.78,3.9,3.77,3.81,27800,3.20032722451187,3.30192491417892,3.19186075037295,3.22572664692863,32835.3923296165,0.0,1.0
2010-02-05,3.8,3.81,3.75,3.75,11500,3.21726017278971,3.22572664692863,3.17492780209511,3.17492780209511,13582.9860356327,0.0,1.0
2010-02-08,3.8,3.81,3.75,3.78,5300,3.21726017278971,3.22572664692863,3.17492780209511,3.20032722451187,6259.98486859596,0.0,1.0
2010-02-09,3.79,3.83,3.56,3.75,8900,3.20879369865079,3.24265959520647,3.01406479345563,3.17492780209511,10512.0500623592,0.0,1.0
2010-02-10,3.79,3.79,3.79,3.79,0,3.20879369865079,3.20879369865079,3.20879369865079,3.20879369865079,0,0.0,1.0
2010-02-11,3.82,3.82,3.77,3.78,1900,3.23419312106755,3.23419312106755,3.19186075037295,3.20032722451187,2244.14551893063,0.0,1.0
2010-02-12,3.7701,3.81,3.77,3.81,2400,3.19194541511434,3.22572664692863,3.19186075037295,3.22572664692863,2834.71012917553,0.0,1.0
2010-02-16,3.88,3.88,3.76,3.76,8300,3.28499196590108,3.28499196590108,3.18339427623403,3.18339427623403,9803.37253006534,0.0,1.0
2010-02-17,3.85,3.9264,3.75,3.82,13300,3.25959254348432,3.32427640590567,3.17492780209511,3.23419312106755,15709.0186325143,0.0,1.0
2010-02-18,4.38,4.54,4.1501,4.2,85300,3.70831567284709,3.84377925906982,3.51367143239331,3.55591913834653,100750.32250778,0.0,1.0
2010-02-19,4.35,4.43,4.27,4.32,25200,3.68291625043033,3.75064804354169,3.61518445731897,3.65751682801357,29764.456356343,0.0,1.0
2010-02-22,4.28,4.4799,4.17,4.37,24800,3.62365093145789,3.7928957494949,3.53051971592976,3.69984919870817,29292.0046681471,0.0,1.0
2010-02-23,4.1,4.39,4.06,4.34,20100,3.47125439695732,3.71678214698601,3.43738850040164,3.67444977629141,23740.697331845,0.0,1.0
2010-02-24,4.06,4.1132,3.89,4.06,24500,3.43738850040164,3.4824301428207,3.29345844004,3.43738850040164,28937.6659020002,0.0,1.0
2010-02-25,3.9101,4.07,3.84,3.87,124900,3.31047605305923,3.44585497454056,3.25112606934539,3.27652549176216,147523.039639176,0.0,1.0
2010-02-26,4.04,4.05,3.8999,3.9,44600,3.4204555521238,3.42892202626272,3.30184024943753,3.30192491417892,52678.3632338452,0.0,1.0
2010-03-01,4.05,4.14,3.951,4.07,31900,3.42892202626272,3.505120293513,3.34510393228741,3.44585497454056,37678.0221336247,0.0,1.0
2010-03-02,4.13,4.2,3.98,3.98,21900,3.49665381937408,3.55591913834653,3.36965670729028,3.36965670729028,25866.7299287267,0.0,1.0
2010-03-03,4.23,4.2399,4.0,4.08,17400,3.58131856076329,3.58970037016082,3.38658965556812,3.45432144867948,20551.6484365225,0.0,1.0
2010-03-04,4.19,4.22,4.15,4.15,14400,3.54745266420761,3.57285208662437,3.51358676765192,3.51358676765192,17008.2607750531,0.0,1.0
2010-03-05,4.2499,4.25,4.111,4.23,25100,3.59816684429974,3.59825150904113,3.48056751851014,3.58131856076329,29646.343434294,0.0,1.0
2010-03-08,4.29,4.3,4.12,4.25,28300,3.63211740559681,3.64058387973573,3.48818734523516,3.59825150904113,33425.9569398614,0.0,1.0
2010-03-09,4.2701,4.34,4.22,4.24,55000,3.61526912206036,3.67444977629141,3.57285208662437,3.58978503490221,64962.1071269391,0.0,1.0
2010-03-10,4.3,4.3,4.11,4.3,26300,3.64058387973573,3.64058387973573,3.47972087109624,3.64058387973573,31063.6984988818,0.0,1.0
2010-03-11,4.32,4.36,4.22,4.3,50500,3.65751682801357,3.69138272456925,3.57285208662437,3.64058387973573,59647.025634735,0.0,1.0
2010-03-12,4.3,4.34,4.24,4.3,40100,3.64058387973573,3.67444977629141,3.58978503490221,3.64058387973573,47363.281741641,0.0,1.0
2010-03-15,4.3,4.3399,4.24,4.33,30600,3.64058387973573,3.67436511155002,3.58978503490221,3.66598330215249,36142.5541469879,0.0,1.0
2010-03-16,4.31,4.34,4.25,4.33,59500,3.64905035387465,3.67444977629141,3.59825150904113,3.66598330215249,70277.1886191432,0.0,1.0
2010-03-17,4.31,4.34,4.25,4.27,77300,3.64905035387465,3.67444977629141,3.59825150904113,3.61518445731897,91301.2887438616,0.0,1.0
2010-03-18,4.38,4.41,4.3,4.31,17900,3.70831567284709,3.73371509526385,3.64058387973573,3.64905035387465,21142.2130467675,0.0,1.0
2010-03-19,4.28,4.4,4.28,4.35,52400,3.62365093145789,3.72524862112493,3.62365093145789,3.68291625043033,61891.1711536656,0.0,1.0
2010-03-22,4.4601,4.54,4.22,4.27,19900,3.77613213069984,3.84377925906982,3.57285208662437,3.61518445731897,23504.4714877471,0.0,1.0
2010-03-23,4.45,4.46,4.36,4.46,13300,3.76758099181953,3.77604746595845,3.69138272456925,3.77604746595845,15709.0186325144,0.0,1.0
2010-03-24,4.47,4.5205,4.36,4.44,22400,3.78451394009737,3.82726963449892,3.69138272456925,3.75911451768061,26457.2945389716,0.0,1.0
2010-03-25,4.43,4.59,4.43,4.55,24800,3.75064804354169,3.88611162976442,3.75064804354169,3.85224573320874,29292.0046681471,0.0,1.0
2010-03-26,4.4,4.57,4.39,4.39,32500,3.72524862112493,3.86917868148658,3.71678214698601,3.71678214698601,38386.6996659186,0.0,1.0
2010-03-29,4.49,4.53,4.47,4.5,19100,3.80144688837521,3.8353127849309,3.78451394009737,3.80991336251414,22559.5681113552,0.0,1.0
2010-03-30,4.59,4.65,4.45,4.5,19000,3.88611162976442,3.93691047459794,3.76758099181953,3.80991336251414,22441.4551893062,0.0,1.0
2010-03-31,4.6,4.65,4.55,4.59,17300,3.89457810390334,3.93691047459794,3.85224573320874,3.88611162976442,20433.5355144736,0.0,1.0
2010-04-01,4.65,4.7,4.61,4.65,30800,3.93691047459794,3.97924284529254,3.90304457804226,3.93691047459794,36378.7799910859,0.0,1.0
2010-04-05,4.83,4.85,4.69,4.73,29400,4.0893070090985,4.10623995737634,3.97077637115362,4.0046422677093,34725.1990824002,0.0,1.0
2010-04-06,4.85,4.9,4.84,4.86,42700,4.10623995737634,4.14857232807095,4.09777348323743,4.11470643151527,50434.2177149146,0.0,1.0
2010-04-07,4.91,4.96,4.77,4.8699,19900,4.15703880220987,4.19937117290447,4.03850816426498,4.1230882409128,23504.471487747,0.0,1.0
2010-04-08,4.95,4.97,4.871,4.93,27200,4.19090469876555,4.20783764704339,4.12401955306808,4.17397175048771,32126.7147973226,0.0,1.0
2010-04-09,4.89,4.9599,4.56,4.89,54900,4.14010585393203,4.19928650816308,3.86071220734766,4.14010585393203,64843.9942048901,0.0,1.0
2010-04-12,4.85,4.9,4.84,4.8899,14400,4.10623995737634,4.14857232807095,4.09777348323743,4.14002118919064,17008.2607750532,0.0,1.0
2010-04-13,4.96,4.96,4.72,4.88,22300,4.19937117290447,4.19937117290447,3.99617579357038,4.13163937979311,26339.1816169226,0.0,1.0
2010-04-14,5.03,5.18,4.9,4.93,38600,4.25863649187691,4.38563360396071,4.14857232807095,4.17397175048771,45591.5879109064,0.0,1.0
2010-04-15,5.01,5.09,4.9,4.92,15100,4.24170354359907,4.30943533671043,4.14857232807095,4.16550527634879,17835.051229396,0.0,1.0
2010-04-16,5.02,5.07,4.97,5.0,28000,4.25017001773799,4.29250238843259,4.20783764704339,4.23323706946015,33071.6181737145,0.0,1.0
2010-04-19,5.0,5.02,4.9,5.0,24400,4.23323706946015,4.25017001773799,4.14857232807095,4.23323706946015,28819.5529799512,0.0,1.0
2010-04-20,5.05,5.15,5.0,5.03,33300,4.27556944015475,4.36023418154395,4.23323706946015,4.25863649187691,39331.6030423104,0.0,1.0
2010-04-21,5.03,5.09,4.9601,5.01,4100,4.25863649187691,4.30943533671043,4.19945583764586,4.24170354359907,4842.62980400819,0.0,1.0
2010-04-22,5.07,5.0899,4.98,5.0,18800,4.29250238843259,4.30935067196904,4.21630412118231,4.23323706946015,22205.2293452083,0.0,1.0
2010-04-23,5.09,5.1,5.03,5.05,4100,4.30943533671043,4.31790181084935,4.25863649187691,4.27556944015475,4842.62980400819,0.0,1.0
2010-04-26,5.06,5.13,5.05,5.13,14300,4.28403591429367,4.34330123326611,4.27556944015475,4.34330123326611,16890.1478530042,0.0,1.0
2010-04-27,4.98,5.0,4.7,5.0,67800,4.21630412118231,4.23323706946015,3.97924284529254,4.23323706946015,80080.5611492086,0.0,1.0
2010-04-28,4.93,5.0,4.91,5.0,5800,4.17397175048771,4.23323706946015,4.15703880220987,4.23323706946015,6850.54947884085,0.0,1.0
2010-04-29,4.99,4.99,4.87,4.87,22000,4.22477059532123,4.22477059532123,4.12317290565419,4.12317290565419,25984.8428507756,0.0,1.0
2010-04-30,4.97,5.0,4.96,5.0,11500,4.20783764704339,4.23323706946015,4.19937117290447,4.23323706946015,13582.9860356327,0.0,1.0
2010-05-03,4.96,5.0,4.87,5.0,34900,4.19937117290447,4.23323706946015,4.12317290565419,4.23323706946015,41221.4097950941,0.0,1.0
2010-05-04,4.84,4.98,4.84,4.91,16900,4.09777348323743,4.21630412118231,4.09777348323743,4.15703880220987,19961.0838262776,0.0,1.0
2010-05-05,4.95,4.98,4.79,4.82,15900,4.19090469876555,4.21630412118231,4.05544111254282,4.08084053495958,18779.9546057878,0.0,1.0
2010-05-06,4.92,5.0,4.63,4.96,38600,4.16550527634879,4.23323706946015,3.9199775263201,4.19937117290447,45591.5879109063,0.0,1.0
2010-05-07,4.87,5.0,4.75,4.99,21300,4.12317290565419,4.23323706946015,4.02157521598714,4.22477059532123,25158.0523964328,0.0,1.0
2010-05-10,4.92,5.0,4.86,5.0,10700,4.16550527634879,4.23323706946015,4.11470643151527,4.23323706946015,12638.0826592409,0.0,1.0
2010-05-11,4.98,5.0,4.86,5.0,23100,4.21630412118231,4.23323706946015,4.11470643151527,4.23323706946015,27284.0849933144,0.0,1.0
2010-05-12,5.0,5.0,4.94,5.0,23100,4.23323706946015,4.23323706946015,4.18243822462663,4.23323706946015,27284.0849933144,0.0,1.0
2010-05-13,4.97,4.98,4.86,4.97,7300,4.20783764704339,4.21630412118231,4.11470643151527,4.20783764704339,8622.24330957555,0.0,1.0
2010-05-14,4.92,4.94,4.87,4.9,12300,4.16550527634879,4.18243822462663,4.12317290565419,4.14857232807095,14527.8894120246,0.0,1.0
2010-05-17,4.86,4.98,4.85,4.95,11100,4.11470643151527,4.21630412118231,4.10623995737634,4.19090469876555,13110.5343474368,0.0,1.0
2010-05-18,4.78,4.88,4.77,4.86,10100,4.0469746384039,4.13163937979311,4.03850816426498,4.11470643151527,11929.405126947,0.0,1.0
2010-05-19,4.79,4.87,4.75,4.77,16500,4.05544111254282,4.12317290565419,4.02157521598714,4.03850816426498,19488.6321380817,0.0,1.0
2010-05-20,4.65,4.78,4.57,4.57,46600,3.93691047459794,4.0469746384039,3.86917868148658,3.86917868148658,55040.6216748248,0.0,1.0
2010-05-21,4.6,4.71,4.4,4.53,41700,3.89457810390334,3.98770931943146,3.72524862112493,3.8353127849309,49253.0884944247,0.0,1.0
2010-05-24,4.6,4.74,4.5,4.59,38000,3.89457810390334,4.01310874184822,3.80991336251414,3.88611162976442,44882.9103786124,0.0,1.0
2010-05-25,4.55,4.62,4.3308,4.52,54700,3.85224573320874,3.91151105218118,3.6666606200836,3.82684631079198,64607.7683607921,0.0,1.0
2010-05-26,4.61,4.68,4.6,4.6,11600,3.90304457804226,3.9623098970147,3.89457810390334,3.89457810390334,13701.0989576817,0.0,1.0
2010-05-27,4.7,5.1,4.68,4.7,152800,3.97924284529254,4.31790181084935,3.9623098970147,3.97924284529254,180476.544890842,0.0,1.0
2010-05-28,4.67,4.71,4.53,4.71,34900,3.95384342287578,3.98770931943146,3.8353127849309,3.98770931943146,41221.4097950941,0.0,1.0
2010-06-01,4.67,4.82,4.27,4.62,33100,3.95384342287578,4.08084053495958,3.61518445731897,3.91151105218118,39095.3771982124,0.0,1.0
2010-06-02,4.72,4.79,4.49,4.65,31600,3.99617579357038,4.05544111254282,3.80144688837521,3.93691047459794,37323.6833674778,0.0,1.0
2010-06-03,4.75,4.89,4.65,4.7,26300,4.02157521598714,4.14010585393203,3.93691047459794,3.97924284529254,31063.6984988818,0.0,1.0
2010-06-04,4.83,4.84,4.61,4.75,55200,4.0893070090985,4.09777348323743,3.90304457804226,4.02157521598714,65198.3329710371,0.0,1.0
2010-06-07,4.79,4.82,4.74,4.82,32200,4.05544111254282,4.08084053495958,4.01310874184822,4.08084053495958,38032.3608997717,0.0,1.0
2010-06-08,4.68,4.83,4.61,4.8,41100,3.9623098970147,4.0893070090985,3.90304457804226,4.06390758668174,48544.4109621309,0.0,1.0
2010-06-09,4.72,4.82,4.66,4.7223,20300,3.99617579357038,4.08084053495958,3.94537694873686,3.99812308262233,23976.923175943,0.0,1.0
2010-06-10,4.79,4.8873,4.75,4.75,6600,4.05544111254282,4.13781990591452,4.02157521598714,4.02157521598714,7795.4528552327,0.0,1.0
2010-06-11,4.8,4.8399,4.72,4.76,7000,4.06390758668174,4.09768881849604,3.99617579357038,4.03004169012606,8267.90454342862,0.0,1.0
2010-06-14,4.79,4.94,4.79,4.81,14400,4.05544111254282,4.18243822462663,4.05544111254282,4.07237406082066,17008.2607750532,0.0,1.0
2010-06-15,4.76,4.9,4.71,4.8,17100,4.03004169012606,4.14857232807095,3.98770931943146,4.06390758668174,20197.3096703756,0.0,1.0
2010-06-16,4.73,4.84,4.51,4.84,30200,4.0046422677093,4.09777348323743,3.81837983665306,4.09777348323743,35670.102458792,0.0,1.0
2010-06-17,4.72,4.85,4.6401,4.71,26000,3.99617579357038,4.10623995737634,3.92852866520041,3.98770931943146,30709.3597327349,0.0,1.0
2010-06-18,4.76,4.76,4.64,4.64,7900,4.03004169012606,4.03004169012606,3.92844400045902,3.92844400045902,9330.92084186944,0.0,1.0
2010-06-21,4.86,4.91,4.76,4.91,18600,4.11470643151527,4.15703880220987,4.03004169012606,4.15703880220987,21969.0035011103,0.0,1.0
2010-06-22,4.73,4.86,4.7199,4.86,19500,4.0046422677093,4.11470643151527,3.99609112882899,4.11470643151527,23032.0197995511,0.0,1.0
2010-06-23,4.76,4.79,4.65,4.76,6400,4.03004169012606,4.05544111254282,3.93691047459794,4.03004169012606,7559.22701113474,0.0,1.0
2010-06-24,4.63,4.75,4.62,4.62,11100,3.9199775263201,4.02157521598714,3.91151105218118,3.91151105218118,13110.5343474368,0.0,1.0
2010-06-25,4.65,4.78,4.61,4.64,32300,3.93691047459794,4.0469746384039,3.90304457804226,3.92844400045902,38150.4738218206,0.0,1.0
2010-06-28,4.6,4.69,4.6,4.66,23400,3.89457810390334,3.97077637115362,3.89457810390334,3.94537694873686,27638.4237594613,0.0,1.0
2010-06-29,4.57,4.7,4.5501,4.61,34500,3.86917868148658,3.97924284529254,3.85233039795013,3.90304457804226,40748.9581068981,0.0,1.0
2010-06-30,4.66,4.7,4.59,4.59,25200,3.94537694873686,3.97924284529254,3.88611162976442,3.88611162976442,29764.456356343,0.0,1.0
2010-07-01,4.55,4.72,4.49,4.62,53100,3.85224573320874,3.99617579357038,3.80144688837521,3.91151105218118,62717.9616080084,0.0,1.0
2010-07-02,4.75,4.75,4.54,4.58,26400,4.02157521598714,4.02157521598714,3.84377925906982,3.8776451556255,31181.8114209308,0.0,1.0
2010-07-06,4.51,4.72,4.51,4.72,37300,3.81837983665306,3.99617579357038,3.81837983665306,3.99617579357038,44056.1199242696,0.0,1.0
2010-07-07,4.57,4.63,4.5,4.52,18200,3.86917868148658,3.9199775263201,3.80991336251414,3.82684631079198,21496.5518129144,0.0,1.0
2010-07-08,4.65,4.69,4.53,4.61,18600,3.93691047459794,3.97077637115362,3.8353127849309,3.90304457804226,21969.0035011103,0.0,1.0
2010-07-09,4.51,4.68,4.51,4.56,63800,3.81837983665306,3.9623098970147,3.81837983665306,3.86071220734766,75356.0442672493,0.0,1.0
2010-07-12,4.72,4.75,4.45,4.45,26400,3.99617579357038,4.02157521598714,3.76758099181953,3.76758099181953,31181.8114209308,0.0,1.0
2010-07-13,4.75,4.75,4.61,4.75,22900,4.02157521598714,4.02157521598714,3.90304457804226,4.02157521598714,27047.8591492165,0.0,1.0
2010-07-14,4.7,4.752,4.63,4.71,23200,3.97924284529254,4.02326851081493,3.9199775263201,3.98770931943146,27402.1979153634,0.0,1.0
2010-07-15,4.61,4.7899,4.6,4.72,15900,3.90304457804226,4.05535644780143,3.89457810390334,3.99617579357038,18779.9546057878,0.0,1.0
2010-07-16,4.4,4.62,4.4,4.6,15700,3.72524862112493,3.91151105218118,3.72524862112493,3.89457810390334,18543.7287616899,0.0,1.0
2010-07-19,4.33,4.3801,4.0,4.38,63600,3.66598330215249,3.70840033758848,3.38658965556812,3.70831567284709,75119.8184231514,0.0,1.0
2010-07-20,4.5,4.53,4.22,4.22,23600,3.80991336251414,3.8353127849309,3.57285208662437,3.57285208662437,27874.6496035593,0.0,1.0
2010-07-21,4.52,4.52,4.47,4.48,13800,3.82684631079198,3.82684631079198,3.78451394009737,3.79298041423629,16299.5832427592,0.0,1.0
2010-07-22,4.6,4.64,4.5,4.51,15100,3.89457810390334,3.92844400045902,3.80991336251414,3.81837983665306,17835.051229396,0.0,1.0
2010-07-23,4.57,4.57,4.5,4.57,11500,3.86917868148658,3.86917868148658,3.80991336251414,3.86917868148658,13582.9860356327,0.0,1.0
2010-07-26,4.55,4.58,4.37,4.48,11200,3.85224573320874,3.8776451556255,3.69984919870817,3.79298041423629,13228.6472694858,0.0,1.0
2010-07-27,4.53,4.58,4.33,4.49,19900,3.8353127849309,3.8776451556255,3.66598330215249,3.80144688837521,23504.471487747,0.0,1.0
2010-07-28,4.57,4.62,4.55,4.55,13700,3.86917868148658,3.91151105218118,3.85224573320874,3.85224573320874,16181.4703207103,0.0,1.0
2010-07-29,4.64,4.69,4.5,4.5,12600,3.92844400045902,3.97077637115362,3.80991336251414,3.80991336251414,14882.2281781715,0.0,1.0
2010-07-30,4.66,4.7,4.51,4.65,16500,3.94537694873686,3.97924284529254,3.81837983665306,3.93691047459794,19488.6321380817,0.0,1.0
2010-08-02,4.65,4.7,4.58,4.7,21600,3.93691047459794,3.97924284529254,3.8776451556255,3.97924284529254,25512.3911625797,0.0,1.0
2010-08-03,4.63,4.78,4.52,4.69,11800,3.9199775263201,4.0469746384039,3.82684631079198,3.97077637115362,13937.3248017797,0.0,1.0
2010-08-04,4.69,4.75,4.6795,4.6795,9100,3.97077637115362,4.02157521598714,3.96188657330775,3.96188657330775,10748.2759064572,0.0,1.0
2010-08-05,4.63,4.8,4.63,4.8,29800,3.9199775263201,4.06390758668174,3.9199775263201,4.06390758668174,35197.6507705961,0.0,1.0
2010-08-06,4.58,4.75,4.58,4.63,10500,3.8776451556255,4.02157521598714,3.8776451556255,3.9199775263201,12401.8568151429,0.0,1.0
2010-08-09,4.67,4.71,4.5802,4.6,39300,3.95384342287578,3.98770931943146,3.87781448510828,3.89457810390334,46418.3783652492,0.0,1.0
2010-08-10,4.68,4.68,4.55,4.57,3200,3.9623098970147,3.9623098970147,3.85224573320874,3.86917868148658,3779.61350556737,0.0,1.0
2010-08-11,4.5,4.63,4.48,4.51,15200,3.80991336251414,3.9199775263201,3.79298041423629,3.81837983665306,17953.164151445,0.0,1.0
2010-08-12,4.5,4.6,4.47,4.56,53900,3.80991336251414,3.89457810390334,3.78451394009737,3.86071220734766,63662.8649844002,0.0,1.0
2010-08-13,4.516,4.57,4.48,4.5001,15700,3.82345972113641,3.86917868148658,3.79298041423629,3.80999802725552,18543.7287616899,0.0,1.0
2010-08-16,4.54,4.58,4.45,4.45,24000,3.84377925906982,3.8776451556255,3.76758099181953,3.76758099181953,28347.1012917552,0.0,1.0
2010-08-17,4.57,4.59,4.53,4.58,8000,3.86917868148658,3.88611162976442,3.8353127849309,3.8776451556255,9449.03376391841,0.0,1.0
2010-08-18,4.65,4.74,4.55,4.59,31700,3.93691047459794,4.01310874184822,3.85224573320874,3.88611162976442,37441.7962895267,0.0,1.0
2010-08-19,4.55,4.74,4.51,4.74,19100,3.85224573320874,4.01310874184822,3.81837983665306,4.01310874184822,22559.5681113552,0.0,1.0
2010-08-20,4.5,4.67,4.26,4.67,48800,3.80991336251414,3.95384342287578,3.60671798318005,3.95384342287578,57639.1059599023,0.0,1.0
2010-08-23,4.5,4.58,4.4899,4.56,30400,3.80991336251414,3.8776451556255,3.80136222363382,3.86071220734766,35906.3283028899,0.0,1.0
2010-08-24,4.5,4.57,4.39,4.5,26400,3.80991336251414,3.86917868148658,3.71678214698601,3.80991336251414,31181.8114209307,0.0,1.0
2010-08-25,4.5,4.55,4.47,4.5,9500,3.80991336251414,3.85224573320874,3.78451394009737,3.80991336251414,11220.7275946531,0.0,1.0
2010-08-26,4.5,4.57,4.42,4.51,12400,3.80991336251414,3.86917868148658,3.74218156940277,3.81837983665306,14646.0023340735,0.0,1.0
2010-08-27,4.57,4.63,4.47,4.47,19300,3.86917868148658,3.9199775263201,3.78451394009737,3.78451394009737,22795.7939554532,0.0,1.0
2010-08-30,4.55,4.62,4.55,4.6,12500,3.85224573320874,3.91151105218118,3.85224573320874,3.89457810390334,14764.1152561225,0.0,1.0
2010-08-31,4.5,4.6,4.5,4.54,6700,3.80991336251414,3.89457810390334,3.80991336251414,3.84377925906982,7913.56577728166,0.0,1.0
2010-09-01,4.66,4.71,4.57,4.6,14800,3.94537694873686,3.98770931943146,3.86917868148658,3.89457810390334,17480.7124632491,0.0,1.0
2010-09-02,4.63,4.75,4.59,4.7,13600,3.9199775263201,4.02157521598714,3.88611162976442,3.97924284529254,16063.3573986613,0.0,1.0
2010-09-03,4.63,4.73,4.6,4.66,7800,3.9199775263201,4.0046422677093,3.89457810390334,3.94537694873686,9212.80791982045,0.0,1.0
2010-09-07,4.6601,4.73,4.63,4.63,11800,3.94546161347825,4.0046422677093,3.9199775263201,3.9199775263201,13937.3248017797,0.0,1.0
2010-09-08,4.74,4.81,4.68,4.72,11500,4.01310874184822,4.07237406082066,3.9623098970147,3.99617579357038,13582.9860356327,0.0,1.0
2010-09-09,4.79,4.84,4.75,4.81,16600,4.05544111254282,4.09777348323743,4.02157521598714,4.07237406082066,19606.7450601307,0.0,1.0
2010-09-10,4.62,4.74,4.5,4.74,5527,3.91151105218118,4.01310874184822,3.80991336251414,4.01310874184822,6528.10120164713,0.0,1.0
2010-09-13,4.67,4.71,4.51,4.69,6210,3.95384342287578,3.98770931943146,3.81837983665306,3.97077637115362,7334.81245924167,0.0,1.0
2010-09-14,4.66,4.72,4.56,4.7,3900,3.94537694873686,3.99617579357038,3.86071220734766,3.97924284529254,4606.40395991023,0.0,1.0
2010-09-15,4.74,4.74,4.67,4.67,6300,4.01310874184822,4.01310874184822,3.95384342287578,3.95384342287578,7441.11408908576,0.0,1.0
2010-09-16,4.67,4.75,4.63,4.75,4600,3.95384342287578,4.02157521598714,3.9199775263201,4.02157521598714,5433.19441425309,0.0,1.0
2010-09-17,4.76,4.8,4.74,4.8,20900,4.03004169012606,4.06390758668174,4.01310874184822,4.06390758668174,24685.6007082369,0.0,1.0
2010-09-20,4.9,4.9,4.71,4.84,37300,4.14857232807095,4.14857232807095,3.98770931943146,4.09777348323743,44056.1199242696,0.0,1.0
2010-09-21,4.85,4.9159,4.74,4.91,23500,4.10623995737634,4.16203402195183,4.01310874184822,4.15703880220987,27756.5366815104,0.0,1.0
2010-09-22,4.84,4.88,4.81,4.88,26300,4.09777348323743,4.13163937979311,4.07237406082066,4.13163937979311,31063.6984988818,0.0,1.0
2010-09-23,4.81,4.87,4.8,4.8,23300,4.07237406082066,4.12317290565419,4.06390758668174,4.06390758668174,27520.3108374124,0.0,1.0
2010-09-24,4.86,4.88,4.7999,4.81,20500,4.11470643151527,4.13163937979311,4.06382292194035,4.07237406082066,24213.1490200409,0.0,1.0
2010-09-27,4.86,4.86,4.8,4.85,17200,4.11470643151527,4.11470643151527,4.06390758668174,4.10623995737634,20315.4225924246,0.0,1.0
2010-09-28,4.9,4.91,4.84,4.85,6100,4.14857232807095,4.15703880220987,4.09777348323743,4.10623995737634,7204.88824498779,0.0,1.0
2010-09-29,4.77,4.9,4.77,4.9,18000,4.03850816426498,4.14857232807095,4.03850816426498,4.14857232807095,21260.3259688165,0.0,1.0
2010-09-30,5.01,5.07,4.75,4.75,60200,4.24170354359907,4.29250238843259,4.02157521598714,4.02157521598714,71103.9790734861,0.0,1.0
2010-10-01,5.04,5.1,5.02,5.07,11600,4.26710296601583,4.31790181084935,4.25017001773799,4.29250238843259,13701.0989576817,0.0,1.0
2010-10-04,5.0,5.1,5.0,5.1,13900,4.23323706946015,4.31790181084935,4.23323706946015,4.31790181084935,16417.6961648082,0.0,1.0
2010-10-05,5.06,5.09,5.0,5.0,14600,4.28403591429367,4.30943533671043,4.23323706946015,4.23323706946015,17244.4866191511,0.0,1.0
2010-10-06,5.09,5.1,5.06,5.07,16700,4.30943533671043,4.31790181084935,4.28403591429367,4.29250238843259,19724.8579821797,0.0,1.0
2010-10-07,5.06,5.07,4.94,5.07,9800,4.28403591429367,4.29250238843259,4.18243822462663,4.29250238843259,11575.0663608001,0.0,1.0
2010-10-08,5.0,5.06,5.0,5.05,8800,4.23323706946015,4.28403591429367,4.23323706946015,4.27556944015475,10393.9371403103,0.0,1.0
2010-10-11,5.22,5.22,5.0,5.02,36400,4.4194995005164,4.4194995005164,4.23323706946015,4.25017001773799,42993.1036258288,0.0,1.0
2010-10-12,5.17,5.24,5.11,5.23,23800,4.3771671298218,4.43643244879424,4.32636828498827,4.42796597465532,28110.8754476573,0.0,1.0
2010-10-13,5.19,5.22,5.08,5.15,13800,4.39410007809964,4.4194995005164,4.30096886257151,4.36023418154395,16299.5832427593,0.0,1.0
2010-10-14,5.22,5.24,5.12,5.19,64200,4.4194995005164,4.43643244879424,4.33483475912719,4.39410007809964,75828.4959554452,0.0,1.0
2010-10-15,5.21,5.25,5.15,5.2,11700,4.41103302637748,4.44489892293316,4.36023418154395,4.40256655223856,13819.2118797307,0.0,1.0
2010-10-18,5.0,5.18,4.9056,5.09,30600,4.23323706946015,4.38563360396071,4.15331355358874,4.30943533671043,36142.5541469879,0.0,1.0
2010-10-19,5.0,5.0,4.9,4.9,24300,4.23323706946015,4.23323706946015,4.14857232807095,4.14857232807095,28701.4400579022,0.0,1.0
2010-10-20,5.19,5.25,5.05,5.05,20300,4.39410007809964,4.44489892293316,4.27556944015475,4.27556944015475,23976.923175943,0.0,1.0
2010-10-21,5.1501,5.19,5.03,5.16,19700,4.36031884628534,4.39410007809964,4.25863649187691,4.36870065568287,23268.2456436491,0.0,1.0
2010-10-22,5.21,5.21,5.0,5.14,25200,4.41103302637748,4.41103302637748,4.23323706946015,4.35176770740503,29764.456356343,0.0,1.0
2010-10-25,5.25,5.25,5.07,5.11,24300,4.44489892293316,4.44489892293316,4.29250238843259,4.32636828498827,28701.4400579022,0.0,1.0
2010-10-26,5.21,5.2599,5.08,5.2,93900,4.41103302637748,4.45328073233069,4.30096886257151,4.40256655223856,110908.033803992,0.0,1.0
2010-10-27,5.182,5.25,5.1,5.15,11500,4.3873268987885,4.44489892293316,4.31790181084935,4.36023418154395,13582.9860356327,0.0,1.0
2010-10-28,5.35,5.43,5.22,5.25,63600,4.52956366432236,4.59729545743372,4.4194995005164,4.44489892293316,75119.8184231514,0.0,1.0
2010-10-29,5.25,5.49,5.21,5.3,32400,4.44489892293316,4.64809430226724,4.41103302637748,4.48723129362776,38268.5867438695,0.0,1.0
2010-11-01,5.23,5.34,5.11,5.26,10800,4.42796597465532,4.52109719018344,4.32636828498827,4.45336539707208,12756.1955812899,0.0,1.0
2010-11-02,5.17,5.27,5.17,5.23,3200,4.3771671298218,4.461831871211,4.3771671298218,4.42796597465532,3779.61350556736,0.0,1.0
2010-11-03,5.2,5.26,5.16,5.24,3700,4.40256655223856,4.45336539707208,4.36870065568287,4.43643244879424,4370.17811581226,0.0,1.0
2010-11-04,5.16,5.23,5.14,5.23,25000,4.36870065568287,4.42796597465532,4.35176770740503,4.42796597465532,29528.2305122451,0.0,1.0
2010-11-05,5.27,5.29,5.21,5.25,45700,4.461831871211,4.47876481948884,4.41103302637748,4.44489892293316,53977.6053763839,0.0,1.0
2010-11-08,5.25,5.31,5.22,5.27,15200,4.44489892293316,4.49569776776668,4.4194995005164,4.461831871211,17953.164151445,0.0,1.0
2010-11-09,5.08,5.27,5.08,5.24,19300,4.30096886257151,4.461831871211,4.30096886257151,4.43643244879424,22795.7939554532,0.0,1.0
2010-11-10,5.1,5.1,5.0,5.1,21400,4.31790181084935,4.31790181084935,4.23323706946015,4.31790181084935,25276.1653184818,0.0,1.0
2010-11-11,5.07,5.14,4.98,5.1,23100,4.29250238843259,4.35176770740503,4.21630412118231,4.31790181084935,27284.0849933144,0.0,1.0
2010-11-12,5.09,5.09,4.9801,5.02,58700,4.30943533671043,4.30943533671043,4.2163887859237,4.25017001773799,69332.2852427514,0.0,1.0
2010-11-15,5.17,5.19,5.11,5.13,14800,4.3771671298218,4.39410007809964,4.32636828498827,4.34330123326611,17480.712463249,0.0,1.0
2010-11-16,5.12,5.24,5.05,5.18,33500,4.33483475912719,4.43643244879424,4.27556944015475,4.38563360396071,39567.8288864084,0.0,1.0
2010-11-17,5.13,5.14,5.09,5.09,2300,4.34330123326611,4.35176770740503,4.30943533671043,4.30943533671043,2716.59720712655,0.0,1.0
2010-11-18,5.14,5.27,5.08,5.25,13600,4.35176770740503,4.461831871211,4.30096886257151,4.44489892293316,16063.3573986613,0.0,1.0
2010-11-19,5.07,5.16,5.0108,5.16,55400,4.29250238843259,4.36870065568287,4.24238086153018,4.36870065568287,65434.5588151351,0.0,1.0
2010-11-22,5.1,5.22,5.07,5.12,17600,4.31790181084935,4.4194995005164,4.29250238843259,4.33483475912719,20787.8742806205,0.0,1.0
2010-11-23,4.96,5.04,4.85,5.04,28900,4.19937117290447,4.26710296601583,4.10623995737634,4.26710296601583,34134.6344721553,0.0,1.0
2010-11-24,4.94,5.02,4.94,4.94,11000,4.18243822462663,4.25017001773799,4.18243822462663,4.18243822462663,12992.4214253878,0.0,1.0
2010-11-26,4.81,5.0,4.7,5.0,38000,4.07237406082066,4.23323706946015,3.97924284529254,4.23323706946015,44882.9103786125,0.0,1.0
2010-11-29,4.74,4.81,4.5,4.81,56400,4.01310874184822,4.07237406082066,3.80991336251414,4.07237406082066,66615.6880356249,0.0,1.0
2010-11-30,4.7,4.79,4.64,4.74,15800,3.97924284529254,4.05544111254282,3.92844400045902,4.01310874184822,18661.8416837389,0.0,1.0
2010-12-01,4.67,4.74,4.58,4.71,179700,3.95384342287578,4.01310874184822,3.8776451556255,3.98770931943146,212248.920922017,0.0,1.0
2010-12-02,4.79,4.8,4.57,4.69,38900,4.05544111254282,4.06390758668174,3.86917868148658,3.97077637115362,45945.9266770533,0.0,1.0
2010-12-03,4.8,4.8,4.71,4.8,24800,4.06390758668174,4.06390758668174,3.98770931943146,4.06390758668174,29292.0046681471,0.0,1.0
2010-12-06,4.8299,4.87,4.72,4.86,17900,4.08922234435712,4.12317290565419,3.99617579357038,4.11470643151527,21142.2130467674,0.0,1.0
2010-12-07,4.74,4.83,4.72,4.8,27700,4.01310874184822,4.0893070090985,3.99617579357038,4.06390758668174,32717.2794075675,0.0,1.0
2010-12-08,4.7,4.75,4.65,4.71,36600,3.97924284529254,4.02157521598714,3.93691047459794,3.98770931943146,43229.3294699268,0.0,1.0
2010-12-09,4.71,4.74,4.68,4.7,9800,3.98770931943146,4.01310874184822,3.9623098970147,3.97924284529254,11575.0663608001,0.0,1.0
2010-12-10,4.7,4.83,4.68,4.71,45200,3.97924284529254,4.0893070090985,3.9623098970147,3.98770931943146,53387.0407661391,0.0,1.0
2010-12-13,4.74,4.77,4.7,4.77,12900,4.01310874184822,4.03850816426498,3.97924284529254,4.03850816426498,15236.5669443185,0.0,1.0
2010-12-14,4.76,4.76,4.65,4.72,37500,4.03004169012606,4.03004169012606,3.93691047459794,3.99617579357038,44292.3457683676,0.0,1.0
2010-12-15,4.7,4.77,4.67,4.77,4200,3.97924284529254,4.03850816426498,3.95384342287578,4.03850816426498,4960.74272605717,0.0,1.0
2010-12-16,4.72,4.8,4.7,4.8,24800,3.99617579357038,4.06390758668174,3.97924284529254,4.06390758668174,29292.0046681471,0.0,1.0
2010-12-17,4.74,4.8399,4.7,4.76,16600,4.01310874184822,4.09768881849604,3.97924284529254,4.03004169012606,19606.7450601307,0.0,1.0
2010-12-20,4.84,4.93,4.8,4.84,29900,4.09777348323743,4.17397175048771,4.06390758668174,4.09777348323743,35315.763692645,0.0,1.0
2010-12-21,4.89,4.9,4.75,4.79,18200,4.14010585393203,4.14857232807095,4.02157521598714,4.05544111254282,21496.5518129144,0.0,1.0
2010-12-22,4.94,4.99,4.92,4.95,17600,4.18243822462663,4.22477059532123,4.16550527634879,4.19090469876555,20787.8742806205,0.0,1.0
2010-12-23,4.93,4.98,4.92,4.98,3900,4.17397175048771,4.21630412118231,4.16550527634879,4.21630412118231,4606.40395991022,0.0,1.0
2010-12-27,4.93,4.94,4.82,4.93,11000,4.17397175048771,4.18243822462663,4.08084053495958,4.17397175048771,12992.4214253878,0.0,1.0
2010-12-28,4.89,4.99,4.88,4.92,10400,4.14010585393203,4.22477059532123,4.13163937979311,4.16550527634879,12283.7438930939,0.0,1.0
2010-12-29,4.8,4.907,4.78,4.9,13300,4.06390758668174,4.15449885996819,4.0469746384039,4.14857232807095,15709.0186325144,0.0,1.0
2010-12-30,4.87,4.899,4.8,4.84,5400,4.12317290565419,4.14772568065705,4.06390758668174,4.09777348323743,6378.09779064492,0.0,1.0
2010-12-31,4.85,4.85,4.65,4.84,56700,4.10623995737634,4.10623995737634,3.93691047459794,4.09777348323743,66970.0268017718,0.0,1.0
2011-01-03,4.83,4.9,4.62,4.9,70400,4.0893070090985,4.14857232807095,3.91151105218118,4.14857232807095,83151.4971224821,0.0,1.0
2011-01-04,5.11,5.13,4.88,4.9,61400,4.32636828498827,4.34330123326611,4.13163937979311,4.14857232807095,72521.3341380739,0.0,1.0
2011-01-05,4.99,5.1399,4.9301,5.05,19700,4.22477059532123,4.35168304266364,4.1740564152291,4.27556944015475,23268.2456436491,0.0,1.0
2011-01-06,4.9,4.95,4.9,4.94,15600,4.14857232807095,4.19090469876555,4.14857232807095,4.18243822462663,18425.6158396409,0.0,1.0
2011-01-07,4.85,4.92,4.85,4.9101,17500,4.10623995737634,4.16550527634879,4.10623995737634,4.15712346695126,20669.7613585716,0.0,1.0
2011-01-10,4.89,4.98,4.87,4.98,12000,4.14010585393203,4.21630412118231,4.12317290565419,4.21630412118231,14173.5506458776,0.0,1.0
2011-01-11,4.83,4.9226,4.81,4.8901,13200,4.0893070090985,4.16770655962491,4.07237406082066,4.14019051867342,15590.9057104654,0.0,1.0
2011-01-12,4.8899,4.89,4.75,4.85,6400,4.14002118919064,4.14010585393203,4.02157521598714,4.10623995737634,7559.22701113473,0.0,1.0
2011-01-13,4.88,4.89,4.81,4.88,4600,4.13163937979311,4.14010585393203,4.07237406082066,4.13163937979311,5433.19441425308,0.0,1.0
2011-01-14,4.94,4.94,4.88,4.88,15100,4.18243822462663,4.18243822462663,4.13163937979311,4.13163937979311,17835.051229396,0.0,1.0
2011-01-18,5.0138,5.08,4.98,5.08,21400,4.24492080377186,4.30096886257151,4.21630412118231,4.30096886257151,25276.1653184818,0.0,1.0
2011-01-19,4.91,4.96,4.9,4.9,9900,4.15703880220987,4.19937117290447,4.14857232807095,4.14857232807095,11693.179282849,0.0,1.0
2011-01-20,4.93,4.95,4.9,4.95,6500,4.17397175048771,4.19090469876555,4.14857232807095,4.19090469876555,7677.33993318371,0.0,1.0
2011-01-21,4.9336,4.98,4.93,4.95,14600,4.17701968117772,4.21630412118231,4.17397175048771,4.19090469876555,17244.4866191511,0.0,1.0
2011-01-24,4.98,5.04,4.93,4.99,23400,4.21630412118231,4.26710296601583,4.17397175048771,4.22477059532123,27638.4237594614,0.0,1.0
2011-01-25,4.99,5.03,4.95,4.98,28100,4.22477059532123,4.25863649187691,4.19090469876555,4.21630412118231,33189.7310957634,0.0,1.0
2011-01-26,4.98,5.04,4.98,5.03,6700,4.21630412118231,4.26710296601583,4.21630412118231,4.25863649187691,7913.56577728167,0.0,1.0
2011-01-27,4.96,5.04,4.96,5.0,12800,4.19937117290447,4.26710296601583,4.19937117290447,4.23323706946015,15118.4540222695,0.0,1.0
2011-01-28,5.02,5.04,4.98,4.98,26300,4.25017001773799,4.26710296601583,4.21630412118231,4.21630412118231,31063.6984988818,0.0,1.0
2011-01-31,5.1,5.18,5.03,5.07,37900,4.31790181084935,4.38563360396071,4.25863649187691,4.29250238843259,44764.7974565635,0.0,1.0
2011-02-01,5.16,5.19,5.11,5.17,25200,4.36870065568287,4.39410007809964,4.32636828498827,4.3771671298218,29764.456356343,0.0,1.0
2011-02-02,5.24,5.24,5.13,5.16,31900,4.43643244879424,4.43643244879424,4.34330123326611,4.36870065568287,37678.0221336247,0.0,1.0
2011-02-03,5.23,5.29,5.16,5.27,12200,4.42796597465532,4.47876481948884,4.36870065568287,4.461831871211,14409.7764899756,0.0,1.0
2011-02-04,5.2,5.21,5.12,5.21,7200,4.40256655223856,4.41103302637748,4.33483475912719,4.41103302637748,8504.13038752657,0.0,1.0
2011-02-07,5.24,5.28,5.2,5.24,16200,4.43643244879424,4.47029834534992,4.40256655223856,4.43643244879424,19134.2933719348,0.0,1.0
2011-02-08,5.1101,5.29,5.11,5.29,17600,4.32645294972966,4.47876481948884,4.32636828498827,4.47876481948884,20787.8742806205,0.0,1.0
2011-02-09,5.2,5.4,5.12,5.12,16200,4.40256655223856,4.57189603501696,4.33483475912719,4.33483475912719,19134.2933719348,0.0,1.0
2011-02-10,5.58,5.61,5.23,5.24,62100,4.72429256951753,4.74969199193429,4.42796597465532,4.43643244879424,73348.1245924167,0.0,1.0
2011-02-11,5.63,5.7,5.56,5.63,17800,4.76662494021213,4.82589025918457,4.70735962123969,4.76662494021213,21024.1001247185,0.0,1.0
2011-02-14,5.66,5.79,5.62,5.62,47500,4.79202436262889,4.90208852643485,4.75815846607321,4.75815846607321,56103.6379732656,0.0,1.0
2011-02-15,5.59,5.91,5.5501,5.69,34300,4.73275904365645,5.0036862161019,4.69897781184216,4.81742378504565,40512.7322628002,0.0,1.0
2011-02-16,5.6501,5.84,5.6,5.6,24600,4.78364255323136,4.94442089712946,4.74122551779537,4.74122551779537,29055.7788240491,0.0,1.0
2011-02-17,5.76,5.87,5.68,5.69,43900,4.87668910401809,4.96982031954622,4.80895731090673,4.81742378504565,51851.5727795023,0.0,1.0
2011-02-18,5.54,5.84,5.53,5.75,44000,4.69042667296185,4.94442089712946,4.68196019882293,4.86822262987917,51969.6857015512,0.0,1.0
2011-02-22,5.51,5.62,5.5,5.52,40900,4.66502725054509,4.75815846607321,4.65656077640616,4.673493724684,48308.1851180329,0.0,1.0
2011-02-23,5.26,5.59,5.11,5.5,64700,4.45336539707208,4.73275904365645,4.32636828498827,4.65656077640616,76419.0605656901,0.0,1.0
2011-02-24,5.33,5.54,5.27,5.54,15700,4.51263071604452,4.69042667296185,4.461831871211,4.69042667296185,18543.7287616899,0.0,1.0
2011-02-25,5.65,5.65,5.28,5.51,48500,4.78355788848997,4.78355788848997,4.47029834534992,4.66502725054509,57284.7671937554,0.0,1.0
2011-02-28,5.7,5.83,5.52,5.69,45700,4.82589025918457,4.93595442299053,4.673493724684,4.81742378504565,53977.605376384,0.0,1.0
2011-03-01,5.76,5.98,5.61,5.63,31800,4.87668910401809,5.06295153507434,4.74969199193429,4.76662494021213,37559.9092115757,0.0,1.0
2011-03-02,5.66,5.88,5.66,5.77,10500,4.79202436262889,4.97828679368514,4.79202436262889,4.88515557815701,12401.8568151429,0.0,1.0
2011-03-03,5.84,5.91,5.67,5.67,21000,4.94442089712946,5.0036862161019,4.80049083676781,4.80049083676781,24803.7136302858,0.0,1.0
2011-03-04,5.85,5.92,5.58,5.79,27700,4.95288737126837,5.01215269024082,4.72429256951753,4.90208852643485,32717.2794075675,0.0,1.0
2011-03-07,5.73,5.88,5.73,5.88,20600,4.85128968160133,4.97828679368514,4.85128968160133,4.97828679368514,24331.2619420899,0.0,1.0
2011-03-08,5.77,5.81,5.72,5.72,3300,4.88515557815701,4.91902147471269,4.84282320746241,4.84282320746241,3897.72642761635,0.0,1.0
2011-03-09,5.83,5.87,5.78,5.87,9600,4.93595442299053,4.96982031954622,4.89362205229593,4.96982031954622,11338.8405167021,0.0,1.0
2011-03-10,5.74,5.88,5.66,5.88,13600,4.85975615574025,4.97828679368514,4.79202436262889,4.97828679368514,16063.3573986613,0.0,1.0
2011-03-11,5.61,5.78,5.52,5.78,15000,4.74969199193429,4.89362205229593,4.673493724684,4.89362205229593,17716.938307347,0.0,1.0
2011-03-14,5.78,5.89,5.61,5.75,49300,4.89362205229593,4.98675326782406,4.74969199193429,4.86822262987917,58229.6705701473,0.0,1.0
2011-03-15,5.76,5.77,5.6499,5.7,18400,4.87668910401809,4.88515557815701,4.78347322374858,4.82589025918457,21732.7776570124,0.0,1.0
2011-03-16,5.67,5.76,5.65,5.75,14700,4.80049083676781,4.87668910401809,4.78355788848997,4.86822262987917,17362.5995412001,0.0,1.0
2011-03-17,5.5,5.79,5.5,5.79,48200,4.65656077640616,4.90208852643485,4.65656077640616,4.90208852643485,56930.4284276085,0.0,1.0
2011-03-18,5.52,5.52,5.33,5.5,37500,4.673493724684,4.673493724684,4.51263071604452,4.65656077640616,44292.3457683676,0.0,1.0
2011-03-21,5.49,5.66,5.47,5.47,28200,4.64809430226724,4.79202436262889,4.6311613539894,4.6311613539894,33307.8440178124,0.0,1.0
2011-03-22,5.36,5.5301,5.33,5.49,20700,4.53803013846128,4.68204486356431,4.51263071604452,4.64809430226724,24449.3748641389,0.0,1.0
2011-03-23,5.4,5.43,5.36,5.37,7400,4.57189603501696,4.59729545743372,4.53803013846128,4.5464966126002,8740.35623162454,0.0,1.0
2011-03-24,5.536,5.64,5.4,5.4,14600,4.68704008330628,4.77509141435105,4.57189603501696,4.57189603501696,17244.4866191511,0.0,1.0
2011-03-25,5.57,5.6288,5.54,5.58,13100,4.71582609537861,4.76560896331546,4.69042667296185,4.72429256951753,15472.7927884164,0.0,1.0
2011-03-28,5.42,5.55,5.4,5.55,42500,4.5888289832948,4.69889314710077,4.57189603501696,4.69889314710077,50197.9918708166,0.0,1.0
2011-03-29,5.45,5.45,5.32,5.34,14500,4.61422840571156,4.61422840571156,4.5041642419056,4.52109719018344,17126.3736971021,0.0,1.0
2011-03-30,5.38,5.51,5.32,5.45,21300,4.55496308673912,4.66502725054509,4.5041642419056,4.61422840571156,25158.0523964328,0.0,1.0
2011-03-31,5.51,5.59,5.38,5.39,16300,4.66502725054509,4.73275904365645,4.55496308673912,4.56342956087804,19252.4062939838,0.0,1.0
2011-04-01,5.47,5.53,5.41,5.51,15300,4.6311613539894,4.68196019882293,4.58036250915588,4.66502725054509,18071.277073494,0.0,1.0
2011-04-04,5.54,5.6,5.5,5.5,27600,4.69042667296185,4.74122551779537,4.65656077640616,4.65656077640616,32599.1664855185,0.0,1.0
2011-04-05,5.4801,5.521,5.46,5.48,13500,4.63971249286971,4.6743403720979,4.62269487985048,4.63962782812832,15945.2444766123,0.0,1.0
2011-04-06,5.84,5.939,5.55,5.61,67900,4.94442089712946,5.02823899110477,4.69889314710077,4.74969199193429,80198.6740712575,0.0,1.0
2011-04-07,5.75,5.87,5.75,5.87,15800,4.86822262987917,4.96982031954622,4.86822262987917,4.96982031954622,18661.8416837389,0.0,1.0
2011-04-08,5.76,5.85,5.76,5.81,9500,4.87668910401809,4.95288737126837,4.87668910401809,4.91902147471269,11220.7275946531,0.0,1.0
2011-04-11,5.86,6.14,5.76,5.76,59700,4.9613538454073,5.19841512129706,4.87668910401809,4.87668910401809,70513.4144632411,0.0,1.0
2011-04-12,5.85,5.96,5.83,5.91,24200,4.95288737126837,5.0460185867965,4.93595442299053,5.0036862161019,28583.3271358532,0.0,1.0
2011-04-13,5.92,5.92,5.8799,5.92,4900,5.01215269024082,5.01215269024082,4.97820212894375,5.01215269024082,5787.53318040003,0.0,1.0
2011-04-14,5.75,5.88,5.75,5.88,14300,4.86822262987917,4.97828679368514,4.86822262987917,4.97828679368514,16890.1478530042,0.0,1.0
2011-04-15,5.97,6.04,5.78,5.83,44600,5.05448506093542,5.11375037990786,4.89362205229593,4.93595442299053,52678.3632338451,0.0,1.0
2011-04-18,5.97,6.01,5.9218,6.01,8000,5.05448506093542,5.0883509574911,5.01367665558582,5.0883509574911,9449.03376391841,0.0,1.0
2011-04-19,5.94,6.0,5.92,5.94,29600,5.02908563851866,5.07988448335218,5.01215269024082,5.02908563851866,34961.4249264981,0.0,1.0
2011-04-20,6.01,6.07,5.9,5.9,18100,5.0883509574911,5.13914980232462,4.99521974196298,4.99521974196298,21378.4388908654,0.0,1.0
2011-04-21,6.11,6.13,6.05,6.09,12100,5.1730156988803,5.18994864715814,5.12221685404678,5.15608275060246,14291.6635679266,0.0,1.0
2011-04-25,6.06,6.13,6.06,6.12,13900,5.1306833281857,5.18994864715814,5.1306833281857,5.18148217301922,16417.6961648082,0.0,1.0
2011-04-26,6.08,6.18,6.08,6.11,37500,5.14761627646354,5.23228101785275,5.14761627646354,5.1730156988803,44292.3457683676,0.0,1.0
2011-04-27,6.15,6.15,6.1144,6.14,1400,5.20688159543599,5.20688159543599,5.17674094750143,5.19841512129706,1653.58090868572,0.0,1.0
2011-04-28,6.37,6.37,6.15,6.18,56800,5.39314402649223,5.39314402649223,5.20688159543599,5.23228101785275,67088.1397238208,0.0,1.0
2011-04-29,6.4,6.46,6.35,6.4,13000,5.41854344890899,5.46934229374251,5.37621107821439,5.41854344890899,15354.6798663674,0.0,1.0
2011-05-02,6.42,6.49,6.4,6.42,17000,5.43547639718683,5.49474171615927,5.41854344890899,5.43547639718683,20079.1967483266,0.0,1.0
2011-05-03,6.35,6.49,6.3,6.48,14000,5.37621107821439,5.49474171615927,5.33387870751979,5.48627524202035,16535.8090868572,0.0,1.0
2011-05-04,6.5099,6.5099,6.41,6.41,45300,5.51158999969573,5.51158999969573,5.42700992304791,5.42700992304791,53505.153688188,0.0,1.0
2011-05-05,6.1,6.57,5.93,6.5,67300,5.16454922474138,5.56247350927064,5.02061916437974,5.50320819029819,79489.9965389637,0.0,1.0
2011-05-06,6.37,6.44,5.75,6.39,42800,5.39314402649223,5.45240934546467,4.86822262987917,5.41007697477007,50552.3306369635,0.0,1.0
2011-05-09,6.45,6.53,6.1,6.43,40000,5.46087581960359,5.52860761271496,5.16454922474138,5.44394287132575,47245.1688195921,0.0,1.0
2011-05-10,6.27,6.46,5.75,6.46,54900,5.30847928510303,5.46934229374251,4.86822262987917,5.46934229374251,64843.9942048901,0.0,1.0
2011-05-11,6.12,6.28,6.0401,6.28,10400,5.18148217301922,5.31694575924195,5.11383504464925,5.31694575924195,12283.7438930939,0.0,1.0
2011-05-12,6.17,6.18,6.1201,6.1201,4600,5.22381454371383,5.23228101785275,5.18156683776061,5.18156683776061,5433.19441425308,0.0,1.0
2011-05-13,5.991,6.18,5.98,6.17,29600,5.09343084197445,5.25411493964315,5.08407885745405,5.2456131355337,34816.1397497757,0.025,1.0
2011-05-16,5.95,5.998,5.88,5.99,12600,5.05857344512569,5.09938210485107,4.9990608163595,5.09258066156351,14820.3838124045,0.0,1.0
2011-05-17,5.88,5.97,5.87,5.87,15600,4.9990608163595,5.0755770533446,4.99055901225005,4.99055901225005,18349.0466248818,0.0,1.0
2011-05-18,5.95,5.97,5.8436,5.91,13500,5.05857344512569,5.0755770533446,4.96811424940109,5.02456622868787,15878.9826561477,0.0,1.0
2011-05-19,6.17,6.17,5.99,5.99,29600,5.2456131355337,5.2456131355337,5.09258066156351,5.09258066156351,34816.1397497756,0.0,1.0
2011-05-20,6.14,6.1665,6.13,6.13,2900,5.22010772320533,5.24263750409539,5.21160591909588,5.21160591909588,3411.04071872802,0.0,1.0
2011-05-23,6.22,6.246,6.15,6.24,14000,5.28812215608097,5.31022684676555,5.22860952731479,5.30512576429988,16467.0931248939,0.0,1.0
2011-05-24,6.13,6.25,6.13,6.25,9200,5.21160591909588,5.31362756840934,5.21160591909588,5.31362756840934,10821.2326249303,0.0,1.0
2011-05-25,6.03,6.111,6.0,6.1,20100,5.12658787800133,5.19545249128791,5.10108246567296,5.18610050676751,23642.0408435976,0.0,1.0
2011-05-26,6.02,6.11,6.0,6.0148,16700,5.11808607389187,5.19460231087697,5.10108246567296,5.11366513575496,19642.8896561234,0.0,1.0
2011-05-27,5.97,6.05,5.9,5.99,15900,5.0755770533446,5.14359148622024,5.01606442457841,5.09258066156351,18701.9129061295,0.0,1.0
2011-05-31,5.93,6.07,5.91,6.07,32700,5.04156983690678,5.16059509443915,5.02456622868787,5.16059509443915,38462.4246560021,0.0,1.0
2011-06-01,5.97,5.97,5.8,5.94,15700,5.0755770533446,5.0755770533446,4.93104638348386,5.05007164101623,18466.668718631,0.0,1.0
2011-06-02,5.74,5.9,5.72,5.9,38100,4.88003555882713,5.01606442457841,4.86303195060822,5.01606442457841,44814.0177184613,0.0,1.0
2011-06-03,5.64,5.731,5.61,5.72,8500,4.79501751773258,4.87238393512862,4.76951210540422,4.86303195060822,9997.87796868558,0.0,1.0
2011-06-06,5.486,5.62,5.42,5.6,50800,4.66408973444698,4.77801390951367,4.60797782732458,4.76101030129476,59752.0236246149,0.0,1.0
2011-06-07,5.53,5.62,5.44,5.45,12700,4.70149767252858,4.77801390951367,4.62498143554349,4.63348323965294,14938.0059061537,0.0,1.0
2011-06-08,5.5,5.61,5.44,5.61,25100,4.67599226020022,4.76951210540422,4.62498143554349,4.76951210540422,29523.1455310597,0.0,1.0
2011-06-09,5.47,5.5,5.46,5.46,14300,4.65048684787185,4.67599226020022,4.6419850437624,4.6419850437624,16819.9594061416,0.0,1.0
2011-06-10,5.4899,5.5,5.42,5.49,27400,4.66740543804967,4.67599226020022,4.60797782732458,4.66749045609076,32228.4536872923,0.0,1.0
2011-06-13,5.56,5.56,5.44,5.45,49100,4.72700308485694,4.72700308485694,4.62498143554349,4.63348323965294,57752.4480308779,0.0,1.0
2011-06-14,5.68,5.68,5.56,5.57,13200,4.8290247341704,4.8290247341704,4.72700308485694,4.7355048889664,15526.1163749,0.0,1.0
2011-06-15,5.79,5.79,5.58,5.68,17400,4.92254457937441,4.92254457937441,4.74400669307586,4.8290247341704,20466.2443123681,0.0,1.0
2011-06-16,5.78,6.01,5.73,5.75,26200,4.91404277526495,5.10958426978242,4.87153375471768,4.88853736293659,30816.9885623014,0.0,1.0
2011-06-17,5.61,5.92,5.61,5.85,18900,4.76951210540422,5.03306803279732,4.76951210540422,4.97355540403114,22230.5757186067,0.0,1.0
2011-06-20,5.5301,5.63,5.5301,5.55,16200,4.70158269056967,4.78651571362313,4.70158269056967,4.71850128074749,19054.7791873772,0.0,1.0
2011-06-21,5.63,5.75,5.52,5.5401,14000,4.78651571362313,4.88853736293659,4.69299586841912,4.71008449467913,16467.0931248939,0.0,1.0
2011-06-22,5.68,5.69,5.55,5.61,4500,4.8290247341704,4.83752653827986,4.71850128074749,4.76951210540422,5292.9942187159,0.0,1.0
2011-06-23,5.61,5.68,5.42,5.59,18900,4.76951210540422,4.8290247341704,4.60797782732458,4.75250849718531,22230.5757186067,0.0,1.0
2011-06-24,5.48,5.69,5.42,5.63,18600,4.65898865198131,4.83752653827986,4.60797782732458,4.78651571362313,21877.709437359,0.0,1.0
2011-06-27,5.4801,5.52,5.42,5.43,11000,4.6590736700224,4.69299586841912,4.60797782732458,4.61647963143403,12938.4303124166,0.0,1.0
2011-06-28,5.5,5.64,5.49,5.49,10700,4.67599226020022,4.79501751773258,4.66749045609076,4.66749045609076,12585.5640311689,0.0,1.0
2011-06-29,5.62,5.67,5.51,5.51,16600,4.77801390951367,4.82052293006095,4.68449406430967,4.68449406430967,19525.2675623742,0.0,1.0
2011-06-30,5.6601,5.69,5.6,5.6,13500,4.81210614399259,4.83752653827986,4.76101030129476,4.76101030129476,15878.9826561477,0.0,1.0
2011-07-01,5.7,5.7,5.59,5.67,47500,4.84602834238931,4.84602834238931,4.75250849718531,4.82052293006095,55870.49453089,0.0,1.0
2011-07-05,5.68,5.74,5.6,5.74,14100,4.8290247341704,4.88003555882713,4.76101030129476,4.88003555882713,16584.7152186431,0.0,1.0
2011-07-06,5.677,5.68,5.66,5.66,5200,4.82647419293757,4.8290247341704,4.81202112595149,4.81202112595149,6116.34887496058,0.0,1.0
2011-07-07,5.75,5.79,5.66,5.66,9900,4.88853736293659,4.92254457937441,4.81202112595149,4.81202112595149,11644.587281175,0.0,1.0
2011-07-08,5.67,5.74,5.67,5.74,1700,4.82052293006095,4.88003555882713,4.82052293006095,4.88003555882713,1999.57559373711,0.0,1.0
2011-07-11,5.62,5.69,5.6,5.66,6300,4.77801390951367,4.83752653827986,4.76101030129476,4.81202112595149,7410.19190620226,0.0,1.0
2011-07-12,5.59,5.66,5.59,5.6,9100,4.75250849718531,4.81202112595149,4.75250849718531,4.76101030129476,10703.610531181,0.0,1.0
2011-07-13,5.72,5.76,5.62,5.68,19300,4.86303195060822,4.89703916704604,4.77801390951367,4.8290247341704,22701.0640936037,0.0,1.0
2011-07-14,5.66,5.77,5.63,5.73,11800,4.81202112595149,4.9055409711555,4.78651571362313,4.87153375471768,13879.4070624106,0.0,1.0
2011-07-15,5.61,5.75,5.59,5.75,5800,4.76951210540422,4.88853736293659,4.75250849718531,4.88853736293659,6822.08143745604,0.0,1.0
2011-07-18,5.62,5.69,5.6008,5.61,9000,4.77801390951367,4.83752653827986,4.76169044562352,4.76951210540422,10585.9884374318,0.0,1.0
2011-07-19,5.67,5.67,5.23,5.23,45700,4.82052293006095,4.82052293006095,4.44644354924493,4.44644354924493,53753.2968434036,0.0,1.0
2011-07-20,5.68,5.7,5.6,5.67,21700,4.8290247341704,4.84602834238931,4.76101030129476,4.82052293006095,25523.9943435856,0.0,1.0
2011-07-21,5.97,5.99,5.68,5.68,36100,5.0755770533446,5.09258066156351,4.8290247341704,4.8290247341704,42461.5758434764,0.0,1.0
2011-07-22,5.99,6.06,5.9308,5.99,35900,5.09258066156351,5.15209329032969,5.04224998123553,5.09258066156351,42226.3316559779,0.0,1.0
2011-07-25,6.0,6.0599,5.8676,5.99,24500,5.10108246567296,5.1520082722886,4.98851857926378,5.09258066156351,28817.4129685643,0.0,1.0
2011-07-26,5.91,5.99,5.84,5.99,13600,5.02456622868787,5.09258066156351,4.96505359992168,5.09258066156351,15996.6047498969,0.0,1.0
2011-07-27,5.74,5.92,5.67,5.91,17700,4.88003555882713,5.03306803279732,4.82052293006095,5.02456622868787,20819.1105936159,0.0,1.0
2011-07-28,5.63,5.77,5.62,5.7,26100,4.78651571362313,4.9055409711555,4.77801390951367,4.84602834238931,30699.3664685522,0.0,1.0
2011-07-29,5.705,5.82,5.62,5.63,20000,4.85027924444404,4.94804999170277,4.77801390951367,4.78651571362313,23524.4187498484,0.0,1.0
2011-08-01,5.678,5.89,5.62,5.69,31200,4.82732437334851,5.00756262046896,4.77801390951367,4.83752653827986,36698.0932497635,0.0,1.0
2011-08-02,5.53,5.87,5.51,5.77,23500,4.70149767252858,4.99055901225005,4.68449406430967,4.9055409711555,27641.1920310719,0.0,1.0
2011-08-03,5.53,5.6,5.52,5.6,12200,4.70149767252858,4.76101030129476,4.69299586841912,4.76101030129476,14349.8954374075,0.0,1.0
2011-08-04,5.4,5.69,5.28,5.5,41900,4.59097421910567,4.83752653827986,4.48895256979221,4.67599226020022,49283.6572809324,0.0,1.0
2011-08-05,5.45,5.49,5.38,5.41,28000,4.63348323965294,4.66749045609076,4.57397061088676,4.59947602321512,32934.1862497878,0.0,1.0
2011-08-08,5.23,5.4,5.21,5.4,70100,4.44644354924493,4.59097421910567,4.42943994102602,4.59097421910567,82453.0877182187,0.0,1.0
2011-08-09,5.29,5.48,5.05,5.26,32900,4.49745437390166,4.65898865198131,4.29341107527474,4.4719489615733,38697.6688435007,0.0,1.0
2011-08-10,5.21,5.44,5.15,5.3,13100,4.45069445129966,4.64717424473515,4.39943885301214,4.52757784873094,15334.9102587956,0.025,1.0
2011-08-11,5.16,5.26,5.15,5.19,18200,4.40798145272673,4.49340744987259,4.39943885301214,4.43360925187049,21304.989825197,0.0,1.0
2011-08-12,5.23,5.2804,5.13,5.2,14800,4.46777965072883,4.51083435329035,4.38235365358297,4.44215185158507,17324.9367809294,0.0,1.0
2011-08-15,5.38,5.44,5.23,5.23,17900,4.59591864644763,4.64717424473515,4.46777965072883,4.46777965072883,20953.8086742322,0.0,1.0
2011-08-16,5.26,5.51,5.18,5.38,47100,4.49340744987259,4.70697244273726,4.4250666521559,4.59591864644763,55135.4407014714,0.0,1.0
2011-08-17,5.16,5.31,5.14,5.31,24700,4.40798145272673,4.53612044844553,4.39089625329755,4.53612044844553,28913.9147627673,0.0,1.0
2011-08-18,5.22,5.22,5.09,5.14,4100,4.45923705101425,4.45923705101425,4.34818325472462,4.39089625329755,4799.47572985207,0.0,1.0
2011-08-19,5.23,5.3,5.11,5.22,16600,4.46777965072883,4.52757784873094,4.36526845415379,4.45923705101425,19432.0236867182,0.0,1.0
2011-08-22,5.12,5.32,5.09,5.29,30800,4.37381105386838,4.54466304816011,4.34818325472462,4.51903524901635,36054.598165718,0.0,1.0
2011-08-23,5.34,5.35,5.13,5.13,6600,4.56174824758929,4.57029084730387,4.38235365358297,4.38235365358297,7725.98532122528,0.0,1.0
2011-08-24,5.4,5.4,5.2,5.28,9600,4.61300384587681,4.61300384587681,4.44215185158507,4.51049264930177,11237.7968308731,0.0,1.0
2011-08-25,5.24,5.419,5.24,5.41,1400,4.47632225044342,4.62923478533452,4.47632225044342,4.62154644559139,1638.845371169,0.0,1.0
2011-08-26,5.4,5.45,5.31,5.32,20400,4.61300384587681,4.65571684444974,4.53612044844553,4.54466304816011,23880.3182656054,0.0,1.0
2011-08-29,5.63,5.96,5.41,5.41,10500,4.8094836393123,5.09138942989366,4.62154644559139,4.62154644559139,12291.3402837675,0.0,1.0
2011-08-30,5.8,5.84,5.63,5.63,5400,4.95470783446027,4.98887823331862,4.8094836393123,4.8094836393123,6321.26071736615,0.0,1.0
2011-08-31,5.75,5.95,5.75,5.8,10500,4.91199483588734,5.08284683017907,4.91199483588734,4.95470783446027,12291.3402837675,0.0,1.0
2011-09-01,5.72,5.911,5.54,5.78,22300,4.88636703674358,5.04953069129219,4.73260024188102,4.9376226350311,26104.4655550491,0.0,1.0
2011-09-02,5.63,5.9,5.592,5.71,23500,4.8094836393123,5.04013383160614,4.77702176039687,4.87782443702899,27509.1901589082,0.0,1.0
2011-09-06,5.71,5.75,5.56,5.6,4900,4.87782443702899,4.91199483588734,4.74968544131019,4.78385584016854,5735.9587990915,0.0,1.0
2011-09-07,6.0,6.05,5.61,5.75,18700,5.12555982875201,5.16827282732494,4.79239843988313,4.91199483588734,21890.2917434716,0.0,1.0
2011-09-08,5.8,6.0501,5.7408,5.9,22500,4.95470783446027,5.16835825332209,4.90413564414992,5.04013383160614,26338.586322359,0.0,1.0
2011-09-09,5.69,5.95,5.67,5.84,11000,4.86073923759982,5.08284683017907,4.84365403817065,4.98887823331862,12876.6422020421,0.0,1.0
2011-09-12,5.68,5.79,5.65,5.65,17500,4.85219663788523,4.94616523474569,4.82656883874147,4.82656883874147,20485.5671396125,0.0,1.0
2011-09-13,5.81,5.84,5.65,5.69,11400,4.96325043417486,4.98887823331862,4.82656883874147,4.86073923759982,13344.8837366619,0.0,1.0
2011-09-14,5.78,5.9,5.75,5.75,6100,4.9376226350311,5.04013383160614,4.91199483588734,4.91199483588734,7140.68340295064,0.0,1.0
2011-09-15,5.965,6.02,5.83,5.9,16000,5.09566072975095,5.14264502818118,4.98033563360403,5.04013383160614,18729.6613847886,0.0,1.0
2011-09-16,6.12,6.12,5.93,5.96,21000,5.22807102532705,5.22807102532705,5.0657616307499,5.09138942989366,24582.680567535,0.0,1.0
2011-09-19,6.07,6.14,5.871,6.0,6400,5.18535802675411,5.24515622475622,5.01536029243384,5.12555982875201,7491.86455391544,0.0,1.0
2011-09-20,6.0,6.06,5.94,6.06,18000,5.12555982875201,5.17681542703953,5.07430423046449,5.17681542703953,21070.8690578871,0.0,1.0
2011-09-21,5.98,6.05,5.83,5.93,21900,5.10847462932283,5.16827282732494,4.98033563360403,5.0657616307499,25636.2240204294,0.0,1.0
2011-09-22,5.71,5.99,5.7,5.89,19300,4.87782443702899,5.11701722903742,4.86928183731441,5.03159123189155,22592.6540454012,0.0,1.0
2011-09-23,5.59,5.88,5.58,5.83,9300,4.77531324045395,5.02304863217697,4.76677064073937,4.98033563360403,10886.6156799084,0.0,1.0
2011-09-26,5.61,5.78,5.61,5.78,18200,4.79239843988313,4.9376226350311,4.79239843988313,4.9376226350311,21304.989825197,0.0,1.0
2011-09-27,5.86,5.9,5.7,5.75,20700,5.00596343274779,5.04013383160614,4.86928183731441,4.91199483588734,24231.4994165702,0.0,1.0
2011-09-28,5.8,5.83,5.64,5.83,16500,4.95470783446027,4.98033563360403,4.81802623902689,4.98033563360403,19314.9633030632,0.0,1.0
2011-09-29,5.7,5.8,5.7,5.78,19200,4.86928183731441,4.95470783446027,4.86928183731441,4.9376226350311,22475.5936617463,0.0,1.0
2011-09-30,5.9174,6.03,5.65,5.67,25000,5.05499795510952,5.15118762789577,4.82656883874147,4.84365403817065,29265.0959137322,0.0,1.0
2011-10-03,5.68,6.25,5.68,6.25,33200,4.85219663788523,5.33912482161667,4.85219663788523,5.33912482161667,38864.0473734363,0.0,1.0
2011-10-04,5.62,5.66,5.41,5.66,50100,4.80094103959771,4.83511143845606,4.62154644559139,4.83511143845606,58647.2522111193,0.0,1.0
2011-10-05,5.94,5.9899,5.63,5.63,16900,5.07430423046449,5.11693180304027,4.8094836393123,4.8094836393123,19783.2048376829,0.0,1.0
2011-10-06,5.99,6.01,5.89,5.89,45000,5.11701722903742,5.13410242846659,5.03159123189155,5.03159123189155,52677.1726447179,0.0,1.0
2011-10-07,5.97,6.0,5.81,5.95,16700,5.09993202960825,5.12555982875201,4.96325043417486,5.08284683017907,19549.0840703731,0.0,1.0
2011-10-10,6.03,6.2,5.9946,6.0,12400,5.15118762789577,5.29641182304374,5.12094682490613,5.12555982875201,14515.4875732111,0.0,1.0
2011-10-11,6.05,6.05,5.92,5.92,20200,5.16827282732494,5.16827282732494,5.05721903103531,5.05721903103531,23646.1974982956,0.0,1.0
2011-10-12,6.12,6.2,6.0,6.0,18800,5.22807102532705,5.29641182304374,5.12555982875201,5.12555982875201,22007.3521271266,0.0,1.0
2011-10-13,6.2,6.24,6.11,6.184,23300,5.29641182304374,5.33058222190209,5.21952842561246,5.2827436635004,27275.0693915984,0.0,1.0
2011-10-14,6.1,6.33,6.09,6.27,25600,5.21098582589787,5.40746561933337,5.20244322618329,5.35621002104585,29967.4582156617,0.0,1.0
2011-10-17,6.03,6.1001,6.0,6.02,16900,5.15118762789577,5.21107125189502,5.12555982875201,5.14264502818118,19783.2048376829,0.0,1.0
2011-10-18,6.0,6.11,5.975,5.99,13500,5.12555982875201,5.21952842561246,5.10420332946554,5.11701722903742,15803.1517934154,0.0,1.0
2011-10-19,6.01,6.04,5.99,6.0,7600,5.13410242846659,5.15973022761035,5.11701722903742,5.12555982875201,8896.58915777458,0.0,1.0
2011-10-20,6.04,6.0645,6.0,6.04,4000,5.15973022761035,5.18065959691109,5.12555982875201,5.15973022761035,4682.41534619715,0.0,1.0
2011-10-21,6.13,6.14,6.04,6.04,9600,5.23661362504163,5.24515622475622,5.15973022761035,5.15973022761035,11237.7968308732,0.0,1.0
2011-10-24,6.11,6.143,6.01,6.13,5000,5.21952842561246,5.2477190046706,5.13410242846659,5.23661362504163,5853.01918274643,0.0,1.0
2011-10-25,6.06,6.1,6.0232,6.1,9000,5.17681542703953,5.21098582589787,5.14537866008985,5.21098582589787,10535.4345289436,0.0,1.0
2011-10-26,6.0599,6.12,6.01,6.1,32600,5.17673000104238,5.22807102532705,5.13410242846659,5.21098582589787,38161.6850715067,0.0,1.0
2011-10-27,6.08,6.3,6.0348,6.2,28000,5.1939006264687,5.38183782018961,5.15528807575877,5.29641182304374,32776.90742338,0.0,1.0
2011-10-28,6.129,6.16,6.0835,6.12,10000,5.23575936507017,5.26224142418539,5.19689053636881,5.22807102532705,11706.0383654929,0.0,1.0
2011-10-31,5.96,6.02,5.64,5.98,26400,5.09138942989366,5.14264502818118,4.81802623902689,5.10847462932283,30903.9412849011,0.0,1.0
2011-11-01,6.08,6.08,5.81,5.88,25600,5.1939006264687,5.1939006264687,4.96325043417486,5.02304863217697,29967.4582156617,0.0,1.0
2011-11-02,5.99,6.08,5.96,6.07,3700,5.11701722903742,5.1939006264687,5.09138942989366,5.18535802675411,4331.23419523236,0.0,1.0
2011-11-03,5.99,6.15,5.81,5.99,21500,5.11701722903742,5.25369882447081,4.96325043417486,5.11701722903742,25167.9824858096,0.0,1.0
2011-11-04,5.99,6.02,5.89,5.99,63700,5.11701722903742,5.14264502818118,5.03159123189155,5.11701722903742,74567.4643881895,0.0,1.0
2011-11-07,5.92,6.05,5.9,5.9,4900,5.05721903103531,5.16827282732494,5.04013383160614,5.04013383160614,5735.9587990915,0.0,1.0
2011-11-08,5.83,6.0,5.73,5.93,45400,4.98033563360403,5.12555982875201,4.89490963645817,5.0657616307499,53145.4141793376,0.0,1.0
2011-11-09,5.8,5.8145,5.7,5.7,9800,4.97606433374674,4.98850449458111,4.89027012109593,4.89027012109593,11422.6819003367,0.025,1.0
2011-11-10,5.75,5.88,5.7,5.78,28100,4.93316722742134,5.04469970386738,4.89027012109593,4.95890549121658,32752.7919795369,0.0,1.0
2011-11-11,5.85,5.96,5.7001,5.84,12000,5.01896144007214,5.11333507398803,4.89035591530858,5.01038201880706,13986.9574289838,0.0,1.0
2011-11-14,5.78,5.85,5.71,5.84,17900,4.95890549121658,5.01896144007214,4.89884954236101,5.01038201880706,20863.8781649007,0.0,1.0
2011-11-15,5.69,5.8,5.64,5.72,21600,4.88169069983085,4.97606433374674,4.83879359350545,4.90742896362609,25176.5233721708,0.0,1.0
2011-11-16,5.74,5.75,5.6,5.6,12400,4.92458780615626,4.93316722742134,4.80447590844513,4.80447590844513,14453.1893432832,0.0,1.0
2011-11-17,5.8,5.9201,5.73,5.78,37700,4.97606433374674,5.07910318314036,4.91600838489118,4.95890549121658,43942.3579227239,0.0,1.0
2011-11-18,5.75,5.91,5.75,5.91,21800,4.93316722742134,5.07043796766263,4.93316722742134,5.07043796766263,25409.6393293204,0.0,1.0
2011-11-21,5.75,5.84,5.611,5.65,48200,4.93316722742134,5.01038201880706,4.81391327183672,4.84737301477053,56180.9456730847,0.0,1.0
2011-11-22,5.81,5.85,5.7,5.7,2522,4.98464375501182,5.01896144007214,4.89027012109593,4.89027012109593,2939.59221965808,0.0,1.0
2011-11-23,5.77,5.8,5.75,5.8,11101,4.9503260699515,4.97606433374674,4.93316722742134,4.97606433374674,12939.1012015957,0.0,1.0
2011-11-25,5.68,5.7856,5.68,5.7856,900,4.87311127856577,4.96370996712502,4.87311127856577,4.96370996712502,1049.02180717378,0.0,1.0
2011-11-28,5.8,5.89,5.67,5.68,15500,4.97606433374674,5.05327912513247,4.86453185730069,4.87311127856577,18066.486679104,0.0,1.0
2011-11-29,5.92,5.95,5.85,5.85,10500,5.07901738892771,5.10475565272295,5.01896144007214,5.01896144007214,12238.5877503608,0.0,1.0
2011-11-30,5.83,6.04,5.81,6.02,26100,5.00180259754198,5.18197044410867,4.98464375501182,5.16481160157851,30421.6324080397,0.0,1.0
2011-12-01,5.82,5.86,5.78,5.86,18400,4.9932231762769,5.02754086133722,4.95890549121658,5.02754086133722,21446.6680577751,0.0,1.0
2011-12-02,5.75,5.9,5.75,5.85,40800,4.93316722742134,5.06185854639755,4.93316722742134,5.01896144007214,47555.6552585447,0.0,1.0
2011-12-05,5.7,5.76,5.6,5.76,17500,4.89027012109593,4.94174664868642,4.80447590844513,4.94174664868642,20397.6462506013,0.0,1.0
2011-12-06,5.59,5.7,5.59,5.68,10700,4.79589648718005,4.89027012109593,4.79589648718005,4.87311127856577,12471.7037075105,0.0,1.0
2011-12-07,5.64,5.68,5.55,5.55,8900,4.83879359350545,4.87311127856577,4.76157880211973,4.76157880211973,10373.6600931629,0.0,1.0
2011-12-08,5.5,5.6802,5.5,5.63,10500,4.71868169579432,4.87328286699108,4.71868169579432,4.83021417224037,12238.5877503608,0.0,1.0
2011-12-09,5.535,5.59,5.5,5.55,5300,4.7487096702221,4.79589648718005,4.71868169579432,4.76157880211973,6177.57286446783,0.0,1.0
2011-12-12,5.45,5.56,5.45,5.54,8500,4.67578458946892,4.77015822338481,4.67578458946892,4.75299938085464,9907.42817886348,0.0,1.0
2011-12-13,5.4,5.45,5.4,5.4,8500,4.63288748314352,4.67578458946892,4.63288748314352,4.63288748314352,9907.42817886348,0.0,1.0
2011-12-14,5.48,5.54,5.4,5.4,34800,4.70152285326416,4.75299938085464,4.63288748314352,4.63288748314352,40562.1765440529,0.0,1.0
2011-12-15,5.56,5.82,5.12,5.49,44800,4.77015822338481,4.9932231762769,4.39266368772126,4.71010227452924,52217.9744015393,0.0,1.0
2011-12-16,5.63,5.86,5.5,5.5,47900,4.83021417224037,5.02754086133722,4.71868169579432,4.71868169579432,55831.2717373601,0.0,1.0
2011-12-19,5.88,5.88,5.65,5.68,33800,5.04469970386738,5.04469970386738,4.84737301477053,4.87311127856577,39396.5967583042,0.0,1.0
2011-12-20,5.825,5.92,5.58,5.87,25600,4.99751288690944,5.07901738892771,4.78731706591497,5.0361202826023,29838.8425151653,0.0,1.0
2011-12-21,5.91,5.94,5.78,5.78,10700,5.07043796766263,5.09617623145787,4.95890549121658,4.95890549121658,12471.7037075105,0.0,1.0
2011-12-22,5.76,5.9,5.7,5.86,38400,4.94174664868642,5.06185854639755,4.89027012109593,5.02754086133722,44758.263772748,0.0,1.0
2011-12-23,5.66,5.77,5.66,5.75,11000,4.85595243603561,4.9503260699515,4.85595243603561,4.93316722742134,12821.3776432351,0.0,1.0
2011-12-27,5.7,5.7101,5.57,5.57,17200,4.89027012109593,4.89893533657367,4.77873764464989,4.77873764464989,20047.9723148767,0.0,1.0
2011-12-28,5.68,5.73,5.55,5.66,16600,4.87311127856577,4.91600838489118,4.76157880211973,4.85595243603561,19348.6244434275,0.0,1.0
2011-12-29,5.6,5.76,5.55,5.72,21000,4.80447590844513,4.94174664868642,4.76157880211973,4.90742896362609,24477.1755007215,0.0,1.0
2011-12-30,5.6,5.7,5.51,5.6,50800,4.80447590844513,4.89027012109593,4.7272611170594,4.80447590844513,59211.4531160312,0.0,1.0
2012-01-03,5.51,5.67,5.45,5.67,20800,4.7272611170594,4.86453185730069,4.67578458946892,4.86453185730069,24244.0595435718,0.0,1.0
2012-01-04,5.52,5.59,5.4,5.47,23000,4.73584053832448,4.79589648718005,4.63288748314352,4.69294343199908,26808.3350722189,0.0,1.0
2012-01-05,5.6001,5.7,5.5,5.5,17300,4.80456170265778,4.89027012109593,4.71868169579432,4.71868169579432,20164.5302934516,0.0,1.0
2012-01-06,5.7,5.7,5.67,5.67,10000,4.89027012109593,4.89027012109593,4.86453185730069,4.86453185730069,11655.7978574865,0.0,1.0
2012-01-09,5.92,5.99,5.7,5.7,33800,5.07901738892771,5.13907333778327,4.89027012109593,4.89027012109593,39396.5967583042,0.0,1.0
2012-01-10,5.95,6.0,5.71,5.88,36600,5.10475565272295,5.14765275904835,4.89884954236101,5.04469970386738,42660.2201584004,0.0,1.0
2012-01-11,5.95,6.04,5.71,5.87,27900,5.10475565272295,5.18197044410867,4.89884954236101,5.0361202826023,32519.6760223872,0.0,1.0
2012-01-12,5.9,6.01,5.9,6.0,12400,5.06185854639755,5.15623218031343,5.06185854639755,5.14765275904835,14453.1893432832,0.0,1.0
2012-01-13,5.76,5.9,5.68,5.84,36400,4.94174664868642,5.06185854639755,4.87311127856577,5.01038201880706,42427.1042012507,0.0,1.0
2012-01-17,5.84,5.879,5.7,5.73,6000,5.01038201880706,5.04384176174088,4.89027012109593,4.91600838489118,6993.47871449188,0.0,1.0
2012-01-18,5.9,5.9,5.8,5.8,16800,5.06185854639755,5.06185854639755,4.97606433374674,4.97606433374674,19581.7404005772,0.0,1.0
2012-01-19,5.95,5.97,5.83,5.97,4000,5.10475565272295,5.12191449525311,5.00180259754198,5.12191449525311,4662.31914299458,0.0,1.0
2012-01-20,5.923,5.923,5.85,5.85,5700,5.08159121530723,5.08159121530723,5.01896144007214,5.01896144007214,6643.80477876728,0.0,1.0
2012-01-23,5.95,5.95,5.76,5.85,6700,5.10475565272295,5.10475565272295,4.94174664868642,5.01896144007214,7809.38456451592,0.0,1.0
2012-01-24,5.9508,5.9801,5.93,5.93,10200,5.10544200642416,5.13057971073084,5.08759681019279,5.08759681019279,11888.9138146362,0.0,1.0
2012-01-25,5.95,6.01,5.83,6.0,13100,5.10475565272295,5.15623218031343,5.00180259754198,5.14765275904835,15269.0951933072,0.0,1.0
2012-01-26,5.89,5.99,5.88,5.92,6900,5.05327912513247,5.13907333778327,5.04469970386738,5.07901738892771,8042.50052166564,0.0,1.0
2012-01-27,5.72,5.9301,5.72,5.93,9900,4.90742896362609,5.08768260440544,4.90742896362609,5.08759681019279,11539.2398789116,0.0,1.0
2012-01-30,5.61,5.84,5.61,5.79,16000,4.81305532971021,5.01038201880706,4.81305532971021,4.96748491248166,18649.2765719783,0.0,1.0
2012-01-31,5.73,5.85,5.651,5.77,15200,4.91600838489118,5.01896144007214,4.84823095689704,4.9503260699515,17716.8127433794,0.0,1.0
2012-02-01,5.86,5.96,5.61,5.8,74500,5.02754086133722,5.11333507398803,4.81305532971021,4.97606433374674,86835.6940382741,0.0,1.0
2012-02-02,5.8,5.89,5.75,5.8,66300,4.97606433374674,5.05327912513247,4.93316722742134,4.97606433374674,77277.9397951352,0.0,1.0
2012-02-03,5.78,5.94,5.71,5.94,17400,4.95890549121658,5.09617623145787,4.89884954236101,5.09617623145787,20281.0882720264,0.0,1.0
2012-02-06,5.93,5.95,5.75,5.8,19300,5.08759681019279,5.10475565272295,4.93316722742134,4.97606433374674,22495.6898649488,0.0,1.0
2012-02-07,5.94,5.98,5.8,5.94,17000,5.09617623145787,5.13049391651819,4.97606433374674,5.09617623145787,19814.856357727,0.0,1.0
2012-02-08,5.97,5.98,5.82,5.9,17600,5.12191449525311,5.13049391651819,4.9932231762769,5.06185854639755,20514.2042291762,0.0,1.0
2012-02-09,5.94,6.0,5.851,5.87,25200,5.11762478462057,5.1693179642632,5.04094656815067,5.0573160750375,29249.5066167885,0.025,1.0
2012-02-10,5.93,6.02,5.93,5.97,45900,5.10900925468013,5.18654902414408,5.10900925468013,5.14347137444189,53275.8870520076,0.0,1.0
2012-02-13,5.99,6.0,5.92,5.92,8200,5.16070243432276,5.1693179642632,5.10039372473969,5.10039372473969,9517.69659752641,0.0,1.0
2012-02-14,6.0,6.04,5.909,5.91,15400,5.1693179642632,5.20378008402496,5.09091664180521,5.09177819479925,17874.6984880374,0.0,1.0
2012-02-15,6.0,6.03,5.921,6.0,13300,5.1693179642632,5.19516455408452,5.10125527773374,5.1693179642632,15437.239603305,0.0,1.0
2012-02-16,6.0,6.001,5.87,5.94,63800,5.1693179642632,5.17017951725725,5.0573160750375,5.11762478462057,74052.3223075835,0.0,1.0
2012-02-17,6.01,6.05,5.981,6.01,93800,5.17793349420364,5.2123956139654,5.15294845737637,5.17793349420364,108873.163518046,0.0,1.0
2012-02-21,5.98,6.01,5.95,6.01,15900,5.15208690438233,5.17793349420364,5.12624031456101,5.17793349420364,18455.0458415451,0.0,1.0
2012-02-22,6.0,6.03,5.9,5.95,53800,5.1693179642632,5.19516455408452,5.08316266485882,5.12624031456101,62445.3752374294,0.0,1.0
2012-02-23,5.95,6.01,5.9,5.98,48400,5.12624031456101,5.17793349420364,5.08316266485882,5.15208690438233,56177.6238195461,0.0,1.0
2012-02-24,5.9,5.9501,5.89,5.95,84500,5.08316266485882,5.12632646986041,5.07454713491838,5.12624031456101,98078.7027428025,0.0,1.0
2012-02-27,5.88,5.92,5.85,5.9,105000,5.06593160497794,5.10039372473969,5.04008501515662,5.08316266485882,121872.944236619,0.0,1.0
2012-02-28,5.95,5.95,5.85,5.85,78700,5.12624031456101,5.12624031456101,5.04008501515662,5.04008501515662,91346.6734421132,0.0,1.0
2012-02-29,5.99,6.0,5.93,5.94,59700,5.16070243432276,5.1693179642632,5.10900925468013,5.11762478462057,69293.4740088203,0.0,1.0
2012-03-01,5.89,5.99,5.87,5.95,104200,5.07454713491838,5.16070243432276,5.0573160750375,5.12624031456101,120944.388471006,0.0,1.0
2012-03-02,5.92,5.95,5.85,5.86,56800,5.10039372473969,5.12624031456101,5.04008501515662,5.04870054509706,65927.4593584756,0.0,1.0
2012-03-05,5.94,5.9801,5.85,5.8801,59700,5.11762478462057,5.15217305968173,5.04008501515662,5.06601776027734,69293.4740088203,0.0,1.0
2012-03-06,5.85,5.921,5.83,5.83,89700,5.04008501515662,5.10125527773374,5.02285395527575,5.02285395527575,104114.315219283,0.0,1.0
2012-03-07,5.95,5.97,5.86,5.89,25200,5.12624031456101,5.14347137444189,5.04870054509706,5.07454713491838,29249.5066167885,0.0,1.0
2012-03-08,5.96,6.0,5.9,5.99,31100,5.13485584450145,5.1693179642632,5.08316266485882,5.16070243432276,36097.6053881794,0.0,1.0
2012-03-09,5.96,6.14,5.95,5.96,70700,5.13485584450145,5.28993538342934,5.12624031456101,5.13485584450145,82061.1157859898,0.0,1.0
2012-03-12,6.07,6.13,5.98,6.0,31500,5.22962667384627,5.2813198534889,5.15208690438233,5.1693179642632,36561.8832709856,0.0,1.0
2012-03-13,6.16,6.21,6.05,6.05,42700,5.30716644331022,5.35024409301241,5.2123956139654,5.2123956139654,49561.6639895582,0.0,1.0
2012-03-14,6.15,6.17,6.11,6.17,25400,5.29855091336978,5.31578197325066,5.26408879360803,5.31578197325066,29481.6455581916,0.0,1.0
2012-03-15,6.13,6.17,6.06,6.12,34600,5.2813198534889,5.31578197325066,5.22101114390583,5.27270432354847,40160.0368627334,0.0,1.0
2012-03-16,6.03,6.14,6.03,6.1,34700,5.19516455408452,5.28993538342934,5.19516455408452,5.25547326366759,40276.1063334349,0.0,1.0
2012-03-19,6.03,6.131,6.0,6.0,38200,5.19516455408452,5.28218140648295,5.1693179642632,5.1693179642632,44338.5378079889,0.0,1.0
2012-03-20,6.2,6.2,6.0,6.02,39300,5.34162856307198,5.34162856307198,5.1693179642632,5.18654902414408,45615.3019857058,0.0,1.0
2012-03-21,6.3,6.34,6.17,6.2,57800,5.42778386247636,5.46224598223812,5.31578197325066,5.34162856307198,67088.154065491,0.0,1.0
2012-03-22,6.57,6.57,6.34,6.34,36000,5.66040317086821,5.66040317086821,5.46224598223812,5.46224598223812,41785.0094525549,0.0,1.0
2012-03-23,6.76,6.79,6.4101,6.53,48800,5.82409823973654,5.84994482955786,5.52264084712059,5.62594105110645,56641.9017023523,0.0,1.0
2012-03-26,7.3,7.37,6.77,6.79,48300,6.28933685652023,6.3496455661033,5.83271376967698,5.84994482955786,56061.5543488445,0.0,1.0
2012-03-27,7.28,7.45,7.1,7.36,97600,6.27210579663935,6.41856980562681,6.11702625771146,6.34103003616286,113283.803404705,0.0,1.0
2012-03-28,7.29,7.39,7.1,7.27,51100,6.28072132657979,6.36687662598418,6.11702625771146,6.26349026669891,59311.4995284877,0.0,1.0
2012-03-29,7.51,7.569,7.29,7.33,57000,6.47026298526944,6.52109461191803,6.28072132657979,6.31518344634155,66159.5982998787,0.0,1.0
2012-03-30,7.55,7.59,7.422,7.59,26100,6.5047251050312,6.53918722479295,6.39444632179358,6.53918722479295,30294.1318531023,0.0,1.0
2012-04-02,7.46,7.57,7.43,7.51,35000,6.42718533556725,6.52195616491207,6.40133874574593,6.47026298526944,40624.3147455395,0.0,1.0
2012-04-03,7.48,7.5,7.4,7.49,29200,6.44441639544813,6.461647455329,6.37549215592462,6.45303192538856,33892.2854448501,0.0,1.0
2012-04-04,7.5,7.5,7.15,7.4,44100,6.461647455329,6.461647455329,6.16010390741365,6.37549215592462,51186.6365793798,0.0,1.0
2012-04-05,7.5,7.5,7.4,7.43,14500,6.461647455329,6.461647455329,6.37549215592462,6.40133874574593,16830.0732517235,0.0,1.0
2012-04-09,7.4,7.46,7.27,7.42,17300,6.37549215592462,6.42718533556725,6.26349026669891,6.39272321580549,20080.0184313667,0.0,1.0
2012-04-10,7.25,7.47,7.15,7.35,27500,6.24625920681804,6.43580086550769,6.16010390741365,6.33241450622242,31919.1044429239,0.0,1.0
2012-04-11,7.44,7.46,7.2,7.2301,25000,6.40995427568637,6.42718533556725,6.20318155711584,6.22911430223656,29017.3676753854,0.0,1.0
2012-04-12,7.41,7.47,7.24,7.39,47000,6.38410768586505,6.43580086550769,6.2376436768776,6.36687662598418,54552.6512297246,0.0,1.0
2012-04-13,7.39,7.43,7.35,7.36,31100,6.36687662598418,6.40133874574593,6.33241450622242,6.34103003616286,36097.6053881794,0.0,1.0
2012-04-16,7.44,7.45,7.3401,7.3601,25700,6.40995427568637,6.41856980562681,6.32388513158139,6.34111619146227,29829.8539702962,0.0,1.0
2012-04-17,7.47,7.5,7.34,7.36,31600,6.43580086550769,6.461647455329,6.32379897628198,6.34103003616286,36677.9527416871,0.0,1.0
2012-04-18,7.5,7.5,7.39,7.47,27500,6.461647455329,6.461647455329,6.36687662598418,6.43580086550769,31919.1044429239,0.0,1.0
2012-04-19,7.5,7.5,7.343,7.45,36400,6.461647455329,6.461647455329,6.32638363526412,6.41856980562681,42249.2873353611,0.0,1.0
2012-04-20,7.51,7.54,7.46,7.5,17300,6.47026298526944,6.49610957509076,6.42718533556725,6.461647455329,20080.0184313667,0.0,1.0
2012-04-23,7.42,7.51,7.41,7.51,19400,6.39272321580549,6.47026298526944,6.38410768586505,6.47026298526944,22517.4773160991,0.0,1.0
2012-04-24,7.52,7.52,7.4,7.4,32500,6.47887851520988,6.47887851520988,6.37549215592462,6.37549215592462,37722.577978001,0.0,1.0
2012-04-25,7.6,7.76,7.415,7.51,68200,6.54780275473339,6.68565123378041,6.38841545083527,6.47026298526944,79159.3790184513,0.0,1.0
2012-04-26,7.5,7.64,7.45,7.63,30900,6.461647455329,6.58226487449514,6.41856980562681,6.57364934455471,35865.4664467763,0.0,1.0
2012-04-27,7.43,7.58,7.4,7.55,55400,6.40133874574593,6.53057169485251,6.37549215592462,6.5047251050312,64302.486768654,0.0,1.0
2012-04-30,7.5,7.5,7.44,7.45,25000,6.461647455329,6.461647455329,6.40995427568637,6.41856980562681,29017.3676753854,0.0,1.0
2012-05-01,7.5,7.52,7.47,7.5,36200,6.461647455329,6.47887851520988,6.43580086550769,6.461647455329,42017.1483939581,0.0,1.0
2012-05-02,7.51,7.65,7.5,7.55,103000,6.47026298526944,6.59088040443558,6.461647455329,6.5047251050312,119551.554822588,0.0,1.0
2012-05-03,7.47,7.6,7.46,7.54,49000,6.43580086550769,6.54780275473339,6.42718533556725,6.49610957509076,56874.0406437553,0.0,1.0
2012-05-04,7.5,7.59,7.42,7.45,30000,6.461647455329,6.53918722479295,6.39272321580549,6.41856980562681,34820.8412104625,0.0,1.0
2012-05-07,7.49,7.605,7.46,7.5,30000,6.45303192538856,6.55211051970361,6.42718533556725,6.461647455329,34820.8412104625,0.0,1.0
2012-05-08,7.49,7.53,7.46,7.5,30000,6.45303192538856,6.48749404515032,6.42718533556725,6.461647455329,34820.8412104625,0.0,1.0
2012-05-09,7.55,7.58,7.42,7.46,30000,6.5047251050312,6.53057169485251,6.39272321580549,6.42718533556725,34820.8412104624,0.0,1.0
2012-05-10,7.57,7.72,7.51,7.61,35200,6.52195616491207,6.65118911401865,6.47026298526944,6.55641828467383,40856.4536869426,0.0,1.0
2012-05-11,7.55,7.63,7.461,7.57,34800,6.52626392988229,6.59541639536449,6.44933181203335,6.54355204625284,40258.8682932317,0.025,1.0
2012-05-14,7.6,7.6,7.4901,7.51,16000,6.56948422080867,6.56948422080867,6.4744860213525,6.4916876971412,18509.8245026353,0.0,1.0
2012-05-15,7.55,7.6,7.51,7.55,8900,6.52626392988229,6.56948422080867,6.4916876971412,6.52626392988229,10296.0898795909,0.0,1.0
2012-05-16,7.46,7.53,7.36,7.52,12400,6.44846740621482,6.50897581351174,6.36202682436208,6.50033175532647,14345.1139895423,0.0,1.0
2012-05-17,7.22,7.37,6.91,7.37,49300,6.24101000976823,6.37067088254735,5.97304420602472,6.37067088254735,57033.3967487449,0.0,1.0
2012-05-18,7.26,7.42,7.17,7.31,26900,6.27558624250933,6.41389117347372,6.19778971884186,6.3188065334357,31119.6424450555,0.0,1.0
2012-05-21,7.16,7.26,7.1248,7.26,24400,6.18914566065659,6.27558624250933,6.15871857584442,6.27558624250933,28227.4823665188,0.0,1.0
2012-05-22,7.27,7.34,7.15,7.2,26000,6.28423030069461,6.34473870799153,6.18050160247131,6.22372189339768,30078.4648167823,0.0,1.0
2012-05-23,7.24,7.27,7.15,7.21,31000,6.25829812613878,6.28423030069461,6.18050160247131,6.23236595158296,35862.7849738558,0.0,1.0
2012-05-24,7.23,7.35,7.15,7.21,20100,6.24965406795351,6.3533827661768,6.18050160247131,6.23236595158296,23252.9670314355,0.0,1.0
2012-05-25,7.25,7.35,7.18,7.29,10300,6.26694218432406,6.3533827661768,6.20643377702713,6.30151841706516,11915.6995235714,0.0,1.0
2012-05-29,7.3,7.42,7.25,7.25,11000,6.31016247525043,6.41389117347372,6.26694218432406,6.26694218432406,12725.5043455617,0.0,1.0
2012-05-30,7.19,7.3,7.18,7.3,26300,6.21507783521241,6.31016247525043,6.20643377702713,6.31016247525043,30425.5240262067,0.0,1.0
2012-05-31,7.32,7.4,7.21,7.24,22500,6.32745059162098,6.39660305710318,6.23236595158296,6.25829812613878,26029.4407068308,0.0,1.0
2012-06-01,7.4,7.4,7.08,7.28,62300,6.39660305710318,6.39660305710318,6.11999319517439,6.29287435887988,72072.629157136,0.0,1.0
2012-06-04,7.35,7.4099,7.238,7.33,30000,6.3533827661768,6.4051606747066,6.25656931450173,6.33609464980625,34705.9209424411,0.0,1.0
2012-06-05,7.1,7.38,7.1,7.38,19500,6.13728131154494,6.37931494073263,6.13728131154494,6.37931494073263,22558.8486125867,0.0,1.0
2012-06-06,7.22,7.27,7.1,7.1,4200,6.24101000976823,6.28423030069461,6.13728131154494,6.13728131154494,4858.82893194176,0.0,1.0
2012-06-07,7.28,7.41,7.23,7.29,14200,6.29287435887988,6.40524711528845,6.24965406795351,6.30151841706516,16427.4692460888,0.0,1.0
2012-06-08,7.41,7.45,7.29,7.33,31400,6.40524711528845,6.43982334802955,6.30151841706516,6.33609464980625,36325.5305864217,0.0,1.0
2012-06-11,7.23,7.5,7.15,7.45,31600,6.24965406795351,6.48304363895592,6.18050160247131,6.43982334802955,36556.9033927046,0.0,1.0
2012-06-12,7.22,7.3,7.21,7.25,30000,6.24101000976823,6.31016247525043,6.23236595158296,6.26694218432406,34705.9209424411,0.0,1.0
2012-06-13,7.37,7.37,7.15,7.25,38400,6.37067088254735,6.37067088254735,6.18050160247131,6.26694218432406,44423.5788063246,0.0,1.0
2012-06-14,7.44,7.5,7.16,7.28,43000,6.43117928984427,6.48304363895592,6.18914566065659,6.29287435887988,49745.1533508323,0.0,1.0
2012-06-15,7.46,7.48,7.2,7.31,43300,6.44846740621482,6.46575552258537,6.22372189339768,6.3188065334357,50092.2125602567,0.0,1.0
2012-06-18,7.6,7.7,7.38,7.39,78400,6.56948422080867,6.65592480266141,6.37931494073263,6.3879589989179,90698.1400629127,0.0,1.0
2012-06-19,8.08,8.09,7.511,7.6,117900,6.98439901370185,6.99304307188712,6.49255210295972,6.56948422080867,136394.269303794,0.0,1.0
2012-06-20,8.38,8.44,7.89,8.0,97000,7.24372075926008,7.29558510837173,6.82016190818163,6.91524654821965,112215.811047226,0.0,1.0
2012-06-21,8.29,8.36,8.17,8.32,99300,7.16592423559261,7.22643264288953,7.06219553736932,7.19185641014844,114876.59831948,0.0,1.0
2012-06-22,8.16,8.59,7.85,8.35,1857100,7.05355147918404,7.42524598115085,6.78558567544053,7.21778858470426,2148412.19274025,0.0,1.0
2012-06-25,7.97,8.18,7.92,8.09,92900,6.88931437366382,7.07083959555459,6.84609408273745,6.99304307188712,107472.668518426,0.0,1.0
2012-06-26,8.01,8.05,7.85,7.96,60500,6.92389060640492,6.95846683914602,6.78558567544053,6.88067031547855,69990.2739005896,0.0,1.0
2012-06-27,8.05,8.05,7.94,8.03,88800,6.95846683914602,6.95846683914602,6.863382199108,6.94117872277547,102729.525989626,0.0,1.0
2012-06-28,8.03,8.1,7.97,8.0,68500,6.94117872277547,7.00168713007239,6.88931437366382,6.91524654821965,79245.1861519072,0.0,1.0
2012-06-29,8.32,8.44,8.14,8.16,62100,7.19185641014844,7.29558510837173,7.03626336281349,7.05355147918404,71841.2563508531,0.0,1.0
2012-07-02,8.34,8.39,8.27,8.32,77900,7.20914452651898,7.25236481744536,7.14863611922206,7.19185641014844,90119.7080472055,0.0,1.0
2012-07-03,8.5,8.55,8.31,8.31,27300,7.34744945748338,7.39066974840975,7.18321235196316,7.18321235196316,31582.3880576214,0.0,1.0
2012-07-05,8.59,8.59,8.48,8.52,20800,7.42524598115085,7.42524598115085,7.33016134111283,7.36473757385393,24062.7718534258,0.0,1.0
2012-07-06,8.56,8.59,8.51,8.51,26200,7.39931380659502,7.42524598115085,7.35609351566865,7.35609351566865,30309.8376230653,0.0,1.0
2012-07-09,8.68,8.74,8.45,8.56,55700,7.50304250481832,7.55490685392997,7.304229166557,7.39931380659502,64437.326549799,0.0,1.0
2012-07-10,8.74,8.75,8.65,8.72,55500,7.55490685392997,7.56355091211524,7.4771103302625,7.53761873755942,64205.9537435161,0.0,1.0
2012-07-11,8.67,8.74,8.5601,8.7,98000,7.49439844663304,7.55490685392997,7.39940024717688,7.52033062118887,113372.675078641,0.0,1.0
2012-07-12,8.68,8.7,8.47,8.62,61500,7.50304250481832,7.52033062118887,7.32151728292755,7.45117815570667,71147.1379320043,0.0,1.0
2012-07-13,8.75,8.87,8.62,8.66,67400,7.56355091211524,7.66727961033854,7.45117815570667,7.48575438844777,77972.6357173511,0.0,1.0
2012-07-16,8.71,8.79,8.6,8.67,57200,7.52897467937414,7.59812714485634,7.43389003933612,7.49439844663304,66172.6225969211,0.0,1.0
2012-07-17,8.74,8.77,8.6101,8.75,52900,7.55490685392997,7.58083902848579,7.44262053810325,7.56355091211524,61198.1072618378,0.0,1.0
2012-07-18,8.75,8.77,8.68,8.77,43100,7.56355091211524,7.58083902848579,7.50304250481832,7.58083902848579,49860.8397539738,0.0,1.0
2012-07-19,8.72,8.77,8.69,8.74,42700,7.53761873755942,7.58083902848579,7.51168656300359,7.55490685392997,49398.0941414079,0.0,1.0
2012-07-20,8.6,8.77,8.59,8.65,57800,7.43389003933612,7.58083902848579,7.42524598115085,7.4771103302625,66866.7410157699,0.0,1.0
2012-07-23,8.23,8.51,8.03,8.51,40800,7.11405988648096,7.35609351566865,6.94117872277547,7.35609351566865,47200.05248172,0.0,1.0
2012-07-24,7.99,8.24,7.99,8.24,39700,6.90660249003437,7.12270394466624,6.90660249003437,7.12270394466624,45927.5020471638,0.0,1.0
2012-07-25,7.79,8.0,7.72,8.0,36500,6.73372132632888,6.91524654821965,6.67321291903196,6.91524654821965,42225.5371466367,0.0,1.0
2012-07-26,7.88,7.91,7.75,7.87,25200,6.81151784999635,6.83745002455218,6.69914509358779,6.80287379181108,29152.9735916506,0.0,1.0
2012-07-27,8.29,8.3,7.7847,7.87,35600,7.16592423559261,7.17456829377789,6.72913997549069,6.80287379181108,41184.3595183635,0.0,1.0
2012-07-30,8.1,8.32,8.01,8.32,67100,7.00168713007239,7.19185641014844,6.92389060640492,7.19185641014844,77625.5765079267,0.0,1.0
2012-07-31,8.08,8.14,7.97,8.08,51600,6.98439901370185,7.03626336281349,6.88931437366382,6.98439901370185,59694.1840209987,0.0,1.0
2012-08-01,7.95,8.14,7.95,8.06,32100,6.87202625729328,7.03626336281349,6.87202625729328,6.9671108973313,37135.335408412,0.0,1.0
2012-08-02,7.76,7.93,7.69,7.87,35500,6.70778915177306,6.85473814092273,6.64728074447614,6.80287379181108,41068.673115222,0.0,1.0
2012-08-03,7.99,8.07,7.65,7.66,41500,6.90660249003437,6.97575495551657,6.61270451173504,6.62134856992031,48009.8573037103,0.0,1.0
2012-08-06,7.96,8.06,7.84,8.02,27600,6.88067031547855,6.9671108973313,6.77694161725526,6.9325346645902,31929.4472670458,0.0,1.0
2012-08-07,8.19,8.25,7.96,8.03,69200,7.07948365373987,7.13134800285151,6.88067031547855,6.94117872277547,80054.9909738975,0.0,1.0
2012-08-08,8.5,8.5,8.17,8.19,43800,7.34744945748338,7.34744945748338,7.06219553736932,7.07948365373987,50670.644575964,0.0,1.0
2012-08-09,8.59,8.61,8.437,8.44,36800,7.42524598115085,7.4425340975214,7.29299189091615,7.29558510837173,42572.5963560611,0.0,1.0
2012-08-10,8.69,8.75,8.59,8.59,39500,7.51168656300359,7.56355091211524,7.42524598115085,7.42524598115085,45696.1292408808,0.0,1.0
2012-08-13,8.83,8.84,8.6201,8.7,73400,7.63270337759744,7.64134743578271,7.45126459628853,7.52033062118887,84913.8199058393,0.0,1.0
2012-08-14,8.9,8.94,8.75,8.83,79700,7.69321178489436,7.72778801763546,7.56355091211524,7.63270337759744,92202.0633037519,0.0,1.0
2012-08-15,8.85,8.9399,8.64,8.85,54500,7.67160163943117,7.74953124252551,7.48956363442772,7.67160163943117,62871.4866424898,0.025,1.0
2012-08-16,8.85,8.87,8.79,8.87,41200,7.67160163943117,7.68893859228864,7.61959078085876,7.68893859228864,47528.5366912033,0.0,1.0
2012-08-17,8.83,8.85,8.69,8.81,59900,7.6542646865737,7.67160163943117,7.5329060165714,7.63692773371623,69100.9550437641,0.0,1.0
2012-08-20,8.85,8.85,8.78,8.78,16100,7.67160163943117,7.67160163943117,7.61092230443002,7.61092230443002,18573.0446778731,0.0,1.0
2012-08-21,8.95,9.11,8.71,8.83,52300,7.75828640371853,7.8969820265783,7.55024296942887,7.6542646865737,60333.5550716003,0.0,1.0
2012-08-22,8.83,9.0,8.805,8.95,20800,7.6542646865737,7.80162878586221,7.63259349550186,7.75828640371853,23994.9893975007,0.0,1.0
2012-08-23,8.53,8.8,8.47,8.8,33400,7.39421039371163,7.6282592572875,7.34219953513921,7.6282592572875,38530.4156671405,0.0,1.0
2012-08-24,8.5,8.58,8.45,8.51,17400,7.36820496442542,7.43755277585531,7.32486258228174,7.37687344085416,20072.7315152169,0.0,1.0
2012-08-27,8.61,8.66,8.46,8.5,48300,7.46355820514151,7.50690058728519,7.33353105871048,7.36820496442542,55719.1340336194,0.0,1.0
2012-08-28,8.78,8.78,8.56,8.64,19000,7.61092230443002,7.61092230443002,7.42021582299784,7.48956363442772,21918.4999304093,0.0,1.0
2012-08-29,8.84,8.87,8.75,8.75,63600,7.66293316300244,7.68893859228864,7.58491687514382,7.58491687514382,73369.2945038964,0.0,1.0
2012-08-30,8.85,9.25,8.8,8.8,65400,7.67160163943117,8.0183406965806,7.6282592572875,7.6282592572875,75445.7839709878,0.0,1.0
2012-08-31,9.04,9.04,8.88,8.88,57100,7.83630269157715,7.83630269157715,7.69760706871738,7.69760706871738,65870.8603171774,0.0,1.0
2012-09-04,9.33,9.4,9.0001,9.05,90700,8.08768850801049,8.14836784301164,7.8017154706265,7.84497116800589,104631.997036217,0.0,1.0
2012-09-05,9.18,9.41,9.11,9.32,60000,7.95766136157945,8.15703631944038,7.8969820265783,8.07902003158176,69216.3155697136,0.0,1.0
2012-09-06,9.36,9.36,9.05,9.05,72200,8.1136939372967,8.1136939372967,7.84497116800589,7.84497116800589,83290.2997355553,0.0,1.0
2012-09-07,9.27,9.4,9.23,9.36,46900,8.03567764943808,8.14836784301164,8.00100374372313,8.1136939372967,54104.0866703261,0.0,1.0
2012-09-10,9.51,9.6,9.36,9.41,78700,8.24372108372773,8.32173737158636,8.1136939372967,8.15703631944038,90788.7339222743,0.0,1.0
2012-09-11,9.63,9.69,9.46,9.48,119000,8.34774280087257,8.39975365944498,8.20037870158406,8.21771565444153,137279.025879932,0.0,1.0
2012-09-12,9.58,9.76,9.5,9.61,110700,8.30440041872889,8.46043299444613,8.235052607299,8.33040584801509,127704.102226121,0.0,1.0
2012-09-13,9.95,9.98,9.59,9.59,80900,8.62513404659211,8.65113947587832,8.31306889515762,8.31306889515762,93326.6654931638,0.0,1.0
2012-09-14,10.25,10.33,9.9,10.0,107000,8.88518833945418,8.95453615088407,8.58179166444843,8.66847642873579,123435.762765989,0.0,1.0
2012-09-17,10.38,10.39,10.1201,10.25,90600,8.99787853302775,9.00654700945649,8.77258483064491,8.88518833945418,104516.636510267,0.0,1.0
2012-09-18,10.08,10.4,10.05,10.4,65100,8.73782424016568,9.01521548588522,8.71181881087947,9.01521548588522,75099.7023931392,0.0,1.0
2012-09-19,9.86,10.1,9.83,10.04,33700,8.54711775873349,8.75516119302315,8.52111232944728,8.70315033445073,38876.4972449891,0.0,1.0
2012-09-20,9.82,9.9,9.73,9.85,24100,8.51244385301855,8.58179166444843,8.43442756515992,8.53844928230475,27801.8867538349,0.0,1.0
2012-09-21,9.82,10.09,9.8,9.85,66200,8.51244385301855,8.74649271659441,8.49510690016107,8.53844928230475,76368.6681785839,0.0,1.0
2012-09-24,9.9,10.07,9.61,9.83,44500,8.58179166444843,8.72915576373694,8.33040584801509,8.52111232944728,51335.4340475376,0.0,1.0
2012-09-25,9.58,9.99,9.57,9.93,54400,8.30440041872889,8.65980795230705,8.29573194230015,8.60779709373464,62756.1261165403,0.0,1.0
2012-09-26,9.59,9.72,9.55,9.63,29100,8.31306889515762,8.42575908873119,8.27839498944268,8.34774280087257,33569.9130513111,0.0,1.0
2012-09-27,9.57,9.71,9.44,9.6,55300,8.29573194230015,8.41709061230245,8.18304174872658,8.32173737158636,63794.370850086,0.0,1.0
2012-09-28,9.67,9.89,9.49,9.55,26600,8.38241670658751,8.5731231880197,8.22638413087027,8.27839498944268,30685.899902573,0.0,1.0
2012-10-01,9.55,9.88,9.32,9.73,34000,8.27839498944268,8.56445471159096,8.07902003158176,8.43442756515992,39222.5788228377,0.0,1.0
2012-10-02,9.52,9.76,9.44,9.61,19000,8.25238956015647,8.46043299444613,8.18304174872658,8.33040584801509,21918.4999304093,0.0,1.0
2012-10-03,9.28,9.51,9.26,9.5,83700,8.04434612586681,8.24372108372773,8.02700917300934,8.235052607299,96556.7602197504,0.0,1.0
2012-10-04,9.64,9.73,9.36,9.41,46300,8.3564112773013,8.43442756515992,8.1136939372967,8.15703631944038,53411.923514629,0.0,1.0
2012-10-05,9.54,9.73,9.52,9.69,23700,8.26972651301394,8.43442756515992,8.25238956015647,8.39975365944498,27340.4446500369,0.0,1.0
2012-10-08,9.41,9.54,9.34,9.54,80100,8.15703631944038,8.26972651301394,8.09635698443923,8.26972651301394,92403.7812855676,0.0,1.0
2012-10-09,9.49,9.58,9.4,9.41,13800,8.22638413087027,8.30440041872889,8.14836784301164,8.15703631944038,15919.7525810341,0.0,1.0
2012-10-10,9.51,9.6,9.49,9.53,23700,8.24372108372773,8.32173737158636,8.22638413087027,8.26105803658521,27340.4446500369,0.0,1.0
2012-10-11,9.67,9.7,9.5516,9.59,11800,8.38241670658751,8.40842213587372,8.27978194567128,8.31306889515762,13612.5420620437,0.0,1.0
2012-10-12,9.7,9.79,9.6,9.65,92900,8.40842213587372,8.48643842373234,8.32173737158636,8.36507975373004,107169.928607106,0.0,1.0
2012-10-15,9.89,9.89,9.67,9.74,21400,8.5731231880197,8.5731231880197,8.38241670658751,8.44309604158866,24687.1525531978,0.0,1.0
2012-10-16,9.9,9.92,9.77,9.89,16200,8.58179166444843,8.5991286173059,8.46910147087487,8.5731231880197,18688.4052038227,0.0,1.0
2012-10-17,10.32,10.33,9.74,9.94,62900,8.94586767445533,8.95453615088407,8.44309604158866,8.61646557016337,72561.7708222498,0.0,1.0
2012-10-18,10.27,10.3572,10.15,10.35,19900,8.90252529231165,8.97811440677023,8.79850357516683,8.97187310374154,22956.744663955,0.0,1.0
2012-10-19,9.97,10.19,9.72,10.19,49300,8.64247099944958,8.83317748088177,8.42575908873119,8.83317748088177,56872.7392931147,0.0,1.0
2012-10-22,10.43,10.63,10.25,10.37,72400,9.04122091517143,9.21459044374614,8.88518833945418,8.98921005659901,83521.0207874543,0.0,1.0
2012-10-23,10.13,10.58,10.1,10.4,26400,8.78116662230935,9.17124806160247,8.75516119302315,9.01521548588522,30455.178850674,0.0,1.0
2012-10-24,10.78,10.79,10.06,10.18,90700,9.34461759017718,9.35328606660592,8.7204872873082,8.82450900445303,104631.997036217,0.0,1.0
2012-10-25,10.97,10.97,10.74,10.87,30500,9.50931864232316,9.50931864232316,9.30994368446224,9.4226338780358,35184.9604146044,0.0,1.0
2012-10-26,10.59,10.94,10.5483,10.94,30400,9.1799165380312,9.48331321303695,9.14376899132337,9.48331321303695,35069.5998886549,0.0,1.0
2012-10-31,10.63,10.87,10.5,10.56,45900,9.21459044374614,9.4226338780358,9.10190025017258,9.15391110874499,52950.4814108309,0.0,1.0
2012-11-01,11.22,11.41,10.59,10.71,66400,9.72603055304156,9.89073160518754,9.1799165380312,9.28393825517603,76599.389230483,0.0,1.0
2012-11-02,10.85,11.22,10.83,11.22,38600,9.40529692517833,9.72603055304156,9.38795997232086,9.72603055304156,44529.1630165157,0.0,1.0
2012-11-05,11.27,11.4,10.86,10.99,48600,9.76937293518523,9.8820631287588,9.41396540160707,9.52665559518063,56065.215611468,0.0,1.0
2012-11-06,11.43,11.44,11.14,11.27,28200,9.90806855804501,9.91673703447374,9.65668274161167,9.76937293518523,32531.6683177654,0.0,1.0
2012-11-07,11.03,11.42,11.02,11.42,44600,9.56132950089557,9.89940008161627,9.55266102446684,9.89940008161627,51450.7945734871,0.0,1.0
2012-11-08,10.85,11.32,10.85,11.02,35200,9.42696811625017,9.8353252604564,9.42696811625017,9.57467176415455,40513.5559270268,0.025,1.0
2012-11-09,10.84,10.87,10.715,10.85,25900,9.41827966637344,9.44434501600363,9.30967404291434,9.42696811625017,29809.6902985794,0.0,1.0
2012-11-12,10.88,11.0,10.78,10.95,64300,9.45303346588036,9.55729486440109,9.36614896711307,9.51385261501745,74006.2967644268,0.0,1.0
2012-11-13,10.92,11.08,10.77,10.85,32200,9.48778726538727,9.62680246341492,9.35746051723634,9.42696811625017,37060.6960468825,0.0,1.0
2012-11-14,10.8,11.07,10.73,10.95,35100,9.38352586686653,9.61811401353819,9.32270671772943,9.51385261501745,40398.4605976887,0.0,1.0
2012-11-15,10.66,10.85,10.62,10.72,61900,9.26188756859233,9.42696811625017,9.22713376908542,9.3140182678527,71244.0088603114,0.0,1.0
2012-11-16,10.92,10.98,10.57,10.58,54800,9.48778726538727,9.53991796464764,9.18369151970178,9.19237996957851,63072.2404773031,0.0,1.0
2012-11-19,11.2,11.2,10.92,11.04,34800,9.73106386193566,9.73106386193566,9.48778726538727,9.59204866390801,40053.1746096742,0.0,1.0
2012-11-20,11.08,11.22,10.67,11.22,30100,9.62680246341492,9.74844076168912,9.27057601846906,9.74844076168912,34643.6941307815,0.0,1.0
2012-11-21,11.16,11.2,11.0,11.09,12600,9.69631006242875,9.73106386193566,9.55729486440109,9.63549091329165,14502.0114966062,0.0,1.0
2012-11-23,11.21,11.26,11.12,11.2,13400,9.73975231181239,9.78319456119603,9.66155626292183,9.73106386193566,15422.7741313113,0.0,1.0
2012-11-26,11.06,11.22,11.0,11.21,34800,9.60942556366146,9.74844076168912,9.55729486440109,9.73975231181239,40053.1746096743,0.0,1.0
2012-11-27,10.86,11.1254,10.83,11.1,64900,9.4356565661269,9.66624802585527,9.40959121649671,9.64417936316838,74696.8687404557,0.0,1.0
2012-11-28,10.88,10.9,10.47,10.84,43800,9.45303346588036,9.47041036563381,9.0968070209345,9.41827966637344,50411.7542501072,0.0,1.0
2012-11-29,11.11,11.19,10.6115,10.97,37300,9.65286781304511,9.72237541205893,9.2197485866902,9.53122951477091,42930.5578431278,0.0,1.0
2012-11-30,11.11,11.15,10.9,11.15,31400,9.65286781304511,9.68762161255202,9.47041036563381,9.68762161255202,36139.9334121773,0.0,1.0
2012-12-03,11.14,11.2299,10.77,11.22,47700,9.67893316267529,9.75704232706708,9.35746051723634,9.74844076168912,54900.4720942949,0.0,1.0
2012-12-04,11.17,11.2,10.99,11.16,14800,9.70499851230547,9.73106386193566,9.54860641452437,9.69631006242875,17034.1087420454,0.0,1.0
2012-12-05,11.07,11.19,11.06,11.18,34100,9.61811401353819,9.72237541205893,9.60942556366146,9.7136869621822,39247.5073043073,0.0,1.0
2012-12-06,11.12,11.12,11.0,11.1,41400,9.66155626292183,9.66155626292183,9.55729486440109,9.64417936316838,47649.4663459918,0.0,1.0
2012-12-07,11.14,11.18,11.0103,11.18,16900,9.67893316267529,9.7136869621822,9.56624396777413,9.7136869621822,19451.1106581464,0.0,1.0
2012-12-10,11.19,11.2,11.07,11.13,37200,9.72237541205893,9.73106386193566,9.61811401353819,9.67024471279856,42815.4625137897,0.0,1.0
2012-12-11,11.35,11.39,11.1,11.2,85600,9.86139061008658,9.8961444095935,9.64417936316838,9.73106386193566,98521.6019134516,0.0,1.0
2012-12-12,11.29,11.44,11.28,11.36,22800,9.80925991082621,9.93958665897714,9.80057146094948,9.87007905996331,26241.7350890969,0.0,1.0
2012-12-13,11.24,11.36,11.11,11.28,49300,9.76581766144257,9.87007905996331,9.65286781304511,9.80057146094948,56741.9973637052,0.0,1.0
2012-12-14,11.42,11.42,11.19,11.21,26900,9.92220975922368,9.92220975922368,9.72237541205893,9.73975231181239,30960.6435919608,0.0,1.0
2012-12-17,11.5,11.5,11.43,11.47,46200,9.99171735823751,9.99171735823751,9.93089820910041,9.96565200860732,53174.0421542227,0.0,1.0
2012-12-18,11.79,11.8,11.46,11.49,28700,10.2436824046626,10.2523708545394,9.9569635587306,9.98302890836078,33032.3595200475,0.0,1.0
2012-12-19,11.91,11.99,11.851,11.92,32100,10.3479438031834,10.4174514021972,10.2966819489107,10.3566322530601,36945.6007175442,0.0,1.0
2012-12-20,11.87,11.9,11.3515,11.86,42600,10.3131900036765,10.3392553533066,9.86269387756809,10.3045015537997,49030.6102980493,0.0,1.0
2012-12-21,11.56,11.8085,11.46,11.75,121800,10.0438480574979,10.2597560369346,9.9569635587306,10.2089286051557,140186.11113386,0.0,1.0
2012-12-24,11.52,11.52,11.5,11.52,21000,10.009094257991,10.009094257991,9.99171735823751,10.009094257991,24170.0191610102,0.0,1.0
2012-12-26,11.43,11.62,11.33,11.48,34200,9.93089820910041,10.0959787567582,9.84401371033313,9.97434045848405,39362.6026336454,0.0,1.0
2012-12-27,11.53,11.56,11.38,11.39,24900,10.0177827078677,10.0438480574979,9.88745595971677,9.8961444095935,28658.7370051979,0.0,1.0
2012-12-28,11.65,11.85,11.5,11.5,40400,10.1220441063884,10.295813103923,9.99171735823751,9.99171735823751,46498.5130526105,0.0,1.0
2012-12-31,11.87,11.89,11.48,11.65,62900,10.3131900036765,10.3305669034299,9.97434045848405,10.1220441063884,72394.9621536925,0.0,1.0
2013-01-02,13.45,13.52,11.9,11.91,208100,11.6859650841995,11.7467842333366,10.3392553533066,10.3479438031834,239513.380352679,0.0,1.0
2013-01-03,12.9,13.59,12.87,13.55,106000,11.2081003409795,11.8076033824737,11.1820349913493,11.7728495829668,122001.049098433,0.0,1.0
2013-01-04,13.22,13.25,12.4842,12.99,54800,11.4861307370348,11.512196086665,10.8468345951051,11.28629638987,63072.240477303,0.0,1.0
2013-01-07,13.05,13.22,13.0,13.15,33300,11.3384270891304,11.4861307370348,11.2949848397467,11.4253115878977,38326.744669602,0.0,1.0
2013-01-08,13.0,13.25,12.96,13.05,31700,11.2949848397467,11.512196086665,11.2602310402398,11.3384270891304,36485.2194001919,0.0,1.0
2013-01-09,12.92,13.2446,12.9,13.0,37000,11.2254772407329,11.5075043237315,11.2081003409795,11.2949848397467,42585.2718551135,0.0,1.0
2013-01-10,12.98,13.088,12.95,13.08,17200,11.2776079399933,11.371443198662,11.2515425903631,11.3644924387606,19796.3966461608,0.0,1.0
2013-01-11,12.9,13.05,12.9,12.99,20300,11.2081003409795,11.3384270891304,11.2081003409795,11.28629638987,23364.3518556432,0.0,1.0
2013-01-14,13.06,13.15,12.88,12.88,51900,11.3471155390071,11.4253115878977,11.190723441226,11.190723441226,59734.475926497,0.0,1.0
2013-01-15,13.08,13.1,12.89,12.95,23400,11.3644924387606,11.381869338514,11.1994118911027,11.2515425903631,26932.3070651257,0.0,1.0
2013-01-16,13.07,13.1,12.9601,13.08,18700,11.3558039888838,11.381869338514,11.2603179247386,11.3644924387606,21522.8265862331,0.0,1.0
2013-01-17,13.15,13.25,13.04,13.09,47200,11.4253115878977,11.512196086665,11.3297386392537,11.3731808886373,54324.995447604,0.0,1.0
2013-01-18,13.85,13.96,13.1,13.1,49200,12.0335030792686,12.1290760279127,11.381869338514,11.381869338514,56626.9020343673,0.0,1.0
2013-01-22,13.96,13.97,13.59,13.88,37800,12.1290760279127,12.1377644777894,11.8076033824737,12.0595684288988,43506.0344898184,0.0,1.0
2013-01-23,14.33,14.57,13.85,13.85,43000,12.4505486733516,12.6590714703931,12.0335030792686,12.0335030792686,49490.9916154021,0.0,1.0
2013-01-24,13.66,14.4,13.31,14.4,70200,11.8684225316108,12.5113678224887,11.5643267859253,12.5113678224887,80796.9211953775,0.0,1.0
2013-01-25,13.66,13.724,13.1042,13.67,58900,11.8684225316108,11.9240286108219,11.3855184874623,11.8771109814875,67791.1489801671,0.0,1.0
2013-01-28,13.59,13.72,13.4,13.64,62200,11.8076033824737,11.9205532308712,11.6425228348159,11.8510456318574,71589.2948483259,0.0,1.0
2013-01-29,14.02,14.03,13.5,13.57,39600,12.181206727173,12.1898951770498,11.7294073335832,11.7902264827203,45577.7504179053,0.0,1.0
2013-01-30,13.85,14.1,13.75,14.0,59400,12.0335030792686,12.2507143261869,11.9466185805014,12.1638298274196,68366.6256268581,0.0,1.0
2013-01-31,13.98,14.08,13.65,13.87,68900,12.1464529276661,12.2333374264334,11.8597340817341,12.0508799790221,79300.6819139816,0.0,1.0
2013-02-01,14.04,14.25,13.95,14.09,40600,12.1985836269265,12.3810410743378,12.1203875780359,12.2420258763101,46728.7037112866,0.0,1.0
2013-02-04,13.95,14.2698,13.85,13.94,49200,12.1203875780359,12.3982442050937,12.0335030792686,12.1116991281592,56626.9020343672,0.0,1.0
2013-02-05,14.24,14.35,14.0,14.09,47000,12.3723526244611,12.4679255731051,12.1638298274196,12.2420258763101,54094.8047889277,0.0,1.0
2013-02-06,14.59,14.8499,14.19,14.19,45000,12.6764483701465,12.9022611824427,12.3289103750774,12.3289103750774,51792.8982021651,0.0,1.0
2013-02-07,14.67,14.74,14.51,14.69,57700,12.7459559691604,12.8067751182975,12.6069407711327,12.7633328689138,66410.0050281092,0.0,1.0
2013-02-08,14.72,14.74,14.6003,14.67,28900,12.789398218544,12.8067751182975,12.6853974735196,12.7459559691604,33262.5501787238,0.0,1.0
2013-02-11,14.35,14.73,14.22,14.73,48200,12.4896466977969,12.8203829866584,12.37650007266,12.8203829866584,55379.4688301316,0.025,1.0
2013-02-12,14.81,14.86,14.32,14.32,49300,12.8900116790503,12.9335296117952,12.4635359381499,12.4635359381499,56643.3156291596,0.0,1.0
2013-02-13,15.18,15.19,14.81,14.9,52500,13.2120443813628,13.2207479679118,12.8900116790503,12.9683439579912,60319.9608626955,0.0,1.0
2013-02-14,15.24,15.28,14.98,15.09,37200,13.2642659006568,13.2990802468527,13.0379726503831,13.133712102422,42741.0008398526,0.0,1.0
2013-02-15,15.67,15.73,15.25,15.3,83700,13.6385201222632,13.6907416415571,13.2729694872057,13.3164874199507,96167.2518896687,0.0,1.0
2013-02-19,16.28,16.46,15.7,15.7,234600,14.1694389017514,14.3261034596332,13.6646308819102,13.6646308819102,269544.053683588,0.0,1.0
2013-02-20,15.41,16.38,15.4,16.34,151400,13.4122268719895,14.2564747672413,13.4035232854406,14.2216604210454,173951.277611659,0.0,1.0
2013-02-21,15.39,15.64,15.0,15.38,64800,13.3948196988916,13.6124093626163,13.0553798234811,13.3861161123426,74452.0659790981,0.0,1.0
2013-02-22,16.33,16.38,15.49,15.58,104100,14.2129568344964,14.2564747672413,13.4818555643814,13.5601878433223,119605.865253459,0.0,1.0
2013-02-25,16.45,16.82,16.38,16.53,152000,14.3173998730842,14.6394325753968,14.2564747672413,14.3870285654761,174640.648592947,0.0,1.0
2013-02-26,16.99,17.15,16.4,16.75,195700,14.7873935467296,14.9266509315133,14.2738819403393,14.5785074695539,224849.835063418,0.0,1.0
2013-02-27,17.62,17.83,17.04,17.24,205100,15.3357194993158,15.5184948168445,14.8309114794745,15.0049832104542,235649.980436929,0.0,1.0
2013-02-28,18.2,18.41,17.64,17.64,141900,15.840527519157,16.0233028366858,15.3531266724137,15.3531266724137,163036.2370746,0.0,1.0
2013-03-01,17.96,18.23,17.8022,18.05,185300,15.6316414419813,15.866638278804,15.4942988462383,15.7099737209222,212900.738054428,0.0,1.0
2013-03-04,18.35,18.408,18.0201,18.16,178400,15.9710813173918,16.021562119376,15.6839499971407,15.8057131729611,204972.971769617,0.0,1.0
2013-03-05,18.91,19.21,18.52,18.52,192200,16.4584821641351,16.7195897606048,16.1190422887246,16.1190422887246,220828.504339239,0.0,1.0
2013-03-06,19.09,19.2599,18.55,19.11,174500,16.6151467220169,16.7630206574842,16.1451530483716,16.6325538951149,200492.060391245,0.0,1.0
2013-03-07,19.4,19.79,19.12,19.2,235000,16.8849579050355,17.224397780446,16.6412574816639,16.7108861740558,270003.634337779,0.0,1.0
2013-03-08,19.4,20.0,19.21,20.0,292900,16.8849579050355,17.4071730979748,16.7195897606048,17.4071730979748,336527.934032066,0.0,1.0
2013-03-11,19.4,19.74,19.0,19.54,199200,16.8849579050355,17.1808798477011,16.536814443076,17.0068081167213,228871.165787598,0.0,1.0
2013-03-12,19.4,19.6165,19.27,19.41,174400,16.8849579050355,17.0733905538211,16.7718112798987,16.8936614915845,200377.165227697,0.0,1.0
2013-03-13,19.33,19.54,19.18,19.54,131500,16.8240327991926,17.0068081167213,16.6934790009578,17.0068081167213,151087.140065608,0.0,1.0
2013-03-14,19.61,19.67,19.0,19.32,248400,17.0677332225642,17.1199547418582,16.536814443076,16.8153292126436,285399.586253211,0.0,1.0
2013-03-15,19.25,19.65,19.18,19.65,445400,16.7544041068007,17.1025475687602,16.6934790009578,17.1025475687602,511743.058442752,0.0,1.0
2013-03-18,19.42,19.55,18.21,19.01,245500,16.9023650781335,17.0155117032703,15.849231105706,16.545518029625,282067.626510318,0.0,1.0
2013-03-19,19.61,19.92,19.26,19.46,189800,17.0677332225642,17.3375444055829,16.7631076933497,16.9371794243294,218071.020414088,0.0,1.0
2013-03-20,20.52,20.57,19.67,19.75,212500,17.8597595985221,17.903277531267,17.1199547418582,17.1895834342501,244152.222539481,0.0,1.0
2013-03-21,20.38,20.71,20.2,20.2,216400,17.7379093868363,18.0251277429529,17.5812448289545,17.5812448289545,248633.133917852,0.0,1.0
2013-03-22,20.15,20.6,20.1,20.39,199500,17.5377268962096,17.929388290914,17.4942089634646,17.7466129733853,229215.851278242,0.0,1.0
2013-03-25,20.76,20.87,20.3015,20.46,237200,18.0686456756978,18.1643851277367,17.6695862324267,17.8075380792282,272531.327935835,0.0,1.0
2013-03-26,20.97,21.0,20.66,20.93,180500,18.2514209932265,18.2775317528735,17.9816098102079,18.2166066470306,207385.770204124,0.0,1.0
2013-03-27,21.12,21.49,20.8101,20.99,217800,18.3819747914613,18.7040074937739,18.1122506443082,18.2688281663245,250241.666207525,0.0,1.0
2013-03-28,21.25,21.5,21.1101,21.35,198300,18.4951214165982,18.7127110803229,18.3733582407778,18.582157282088,227837.109315666,0.0,1.0
2013-04-01,21.42,21.74,21.31,21.58,216300,18.643082387931,18.9215971574986,18.5473429358921,18.7823397727148,248518.238754304,0.0,1.0
2013-04-02,21.49,21.649,21.31,21.54,197500,18.7040074937739,18.8423945199028,18.5473429358921,18.7475254265188,226917.948007282,0.0,1.0
2013-04-03,20.35,21.65,20.21,21.65,210900,17.7117986271893,18.8432648785577,17.5899484155035,18.8432648785577,242313.899922713,0.0,1.0
2013-04-04,21.44,21.5561,20.0601,20.43,215600,18.6604895610289,18.7615382008627,17.4594816531342,17.7814273195812,247713.972609469,0.0,1.0
2013-04-05,20.79,21.3,20.6,21.03,178800,18.0947564353448,18.5386393493431,17.929388290914,18.3036425125205,205432.552423808,0.0,1.0
2013-04-08,21.01,21.21,20.85,20.97,133000,18.2862353394225,18.4603070704022,18.1469779546387,18.2514209932265,152810.567518828,0.0,1.0
2013-04-09,21.5,21.75,21.22,21.22,154800,18.7127110803229,18.9303007440475,18.4690106569512,18.4690106569512,177857.71317229,0.0,1.0
2013-04-10,21.63,22.32,21.62,21.62,229600,18.8258577054597,19.4264051773398,18.8171541189107,18.8171541189107,263799.295506187,0.0,1.0
2013-04-11,21.48,22.08,21.36,21.72,184100,18.6953039072249,19.2175191001641,18.590860868637,18.9041899844006,211521.996091851,0.0,1.0
2013-04-12,20.05,21.38,19.93,21.38,241500,17.4506910307197,18.608268041735,17.3462479921318,18.608268041735,277471.819968398,0.0,1.0
2013-04-15,17.21,19.83,17.11,19.83,846500,14.9788724508073,17.259212126642,14.8918365853174,17.259212126642,972587.559433743,0.0,1.0
2013-04-16,17.49,17.93,17.31,17.47,294900,15.2225728741789,15.6055306823344,15.0659083162971,15.2051657010809,338825.837303026,0.0,1.0
2013-04-17,17.07,17.61,16.6145,17.48,199800,14.8570222391215,15.3270159127668,14.4605738718151,15.2138692876299,229560.536768885,0.0,1.0
2013-04-18,16.78,17.22,16.6,17.05,132800,14.6046182292008,14.9875760373563,14.447953671319,14.8396150660235,152580.777191732,0.0,1.0
2013-04-19,16.84,17.08,16.51,16.8,137400,14.6568397484947,14.8657258256704,14.3696213923782,14.6220254022988,157865.95471494,0.0,1.0
2013-04-22,16.74,17.0352,16.23,16.84,157700,14.5698038830049,14.826733757931,14.1259209690065,14.6568397484947,181189.672915182,0.0,1.0
2013-04-23,17.8,17.95,16.6,16.89,295700,15.4923840571975,15.6229378554323,14.447953671319,14.7003576812397,339744.99861141,0.0,1.0
2013-04-24,17.59,18.3,17.56,18.19,258800,15.3096087396688,15.9275633846469,15.2834979800218,15.831823932608,297348.683262201,0.0,1.0
2013-04-25,17.91,18.34,17.59,17.59,144400,15.5881235092364,15.9623777308428,15.3096087396688,15.3096087396688,165908.616163299,0.0,1.0
2013-04-26,17.5,17.95,17.45,17.92,100600,15.2312764607279,15.6229378554323,15.187758527983,15.5968270957854,115584.534529279,0.0,1.0
2013-04-29,17.45,17.81,17.25,17.55,176300,15.187758527983,15.5010876437465,15.0136867970032,15.2747943934728,202560.173335108,0.0,1.0
2013-04-30,17.49,17.65,17.21,17.4,142900,15.2225728741789,15.3618302589627,14.9788724508073,15.144240595238,164185.188710079,0.0,1.0
2013-05-01,16.68,17.41,16.6,17.41,226700,14.5175823637109,15.152944181787,14.447953671319,15.152944181787,260467.335763297,0.0,1.0
2013-05-02,16.69,16.97,16.59,16.86,169200,14.5262859502599,14.7699863736316,14.4392500847701,14.6742469215927,194402.616723201,0.0,1.0
2013-05-03,16.88,17.1,16.55,16.9,606200,14.6916540946907,14.8831329987684,14.4044357385741,14.7090612677887,696494.481427922,0.0,1.0
2013-05-06,17.13,17.2699,16.841,16.92,91900,14.9092437584154,15.0310069342357,14.6577101071496,14.7264684408866,105588.655300604,0.0,1.0
2013-05-07,17.15,17.34,16.9,17.34,106800,14.9266509315133,15.0920190759441,14.7090612677887,15.0920190759441,122708.034669255,0.0,1.0
2013-05-08,17.07,17.1,16.27,16.5,142900,14.8570222391215,14.8831329987684,14.1607353152025,14.3609178058292,164185.188710079,0.0,1.0
2013-05-09,16.83,17.02,16.82,16.94,85200,14.6481361619458,14.8135043063765,14.6394325753968,14.7438756139846,97890.6793428881,0.0,1.0
2013-05-10,17.33,17.36,16.72,16.72,66800,15.0833154893951,15.1094262490421,14.5523967099069,14.5523967099069,76749.9692500582,0.0,1.0
2013-05-13,17.2,17.42,17.05,17.33,131800,14.9701688642583,15.161647768336,14.8396150660235,15.0833154893951,151431.825556252,0.0,1.0
2013-05-14,17.25,17.63,17.12,17.2,177600,15.0354457633757,15.3666613801921,14.9221351576227,14.991864761163,203758.508275326,0.025,1.0
2013-05-15,17.42,17.5,17.17,17.17,76100,15.1836211708988,15.2533507744391,14.9657161598354,14.9657161598354,87308.6851337405,0.0,1.0
2013-05-16,17.45,17.8,17.4083,17.42,123200,15.2097697722264,15.5148367877152,15.173423216381,15.1836211708988,141345.992227028,0.0,1.0
2013-05-17,17.59,17.76,17.45,17.53,117600,15.3317965784219,15.4799719859451,15.2097697722264,15.2794993757667,134921.174398527,0.0,1.0
2013-05-20,17.47,17.74,17.4,17.5,78200,15.2272021731115,15.46253958506,15.1661887700137,15.2533507744391,89717.9918194284,0.0,1.0
2013-05-21,17.5,17.65,17.46,17.53,90700,15.2533507744391,15.3840937810772,15.218485972669,15.2794993757667,104059.103043762,0.0,1.0
2013-05-22,16.73,17.63,16.63,17.57,146800,14.5822033403638,15.3666613801921,14.4950413359384,15.3143641775369,168422.010218569,0.0,1.0
2013-05-23,16.6,16.7,16.251,16.47,111700,14.4688927346108,14.5560547390362,14.1646973391663,14.3555821288578,128152.169900641,0.0,1.0
2013-05-24,17.22,17.23,15.12,16.48,172800,15.0092971620481,15.0180133624906,13.1788950691154,14.3642983293004,198251.521565182,0.0,1.0
2013-05-28,17.95,18.0,17.35,17.35,137900,15.6455797943533,15.6891607965659,15.1226077678011,15.1226077678011,158211.139026843,0.0,1.0
2013-05-29,19.55,19.6,18.19,18.19,377600,17.0401718651591,17.0837528673718,15.8547686049741,15.8547686049741,433216.287864657,0.0,1.0
2013-05-30,19.57,20.45,19.28,20.25,228800,17.0576042660442,17.8246299049874,16.8048344532106,17.6503058961367,262499.699850195,0.0,1.0
2013-05-31,18.93,19.43,18.91,19.41,91500,16.4997674377218,16.9355774598487,16.4823350368368,16.9181450589636,104976.934162119,0.0,1.0
2013-06-03,18.96,19.19,18.4701,19.07,108800,16.5259160390495,16.7263886492278,16.0989093793696,16.6217942439174,124825.032096596,0.0,1.0
2013-06-04,18.14,19.07,18.05,19.06,87900,15.8111876027614,16.6217942439174,15.7327417987786,16.6130780434748,100846.694129511,0.0,1.0
2013-06-05,17.54,18.135,17.407,18.05,80200,15.2882155762093,15.8068295025402,15.1722901103235,15.7327417987786,92012.5696153215,0.0,1.0
2013-06-06,18.23,18.24,17.5,17.5,101500,15.8896334067443,15.8983496071868,15.2533507744391,15.2533507744391,116449.823141585,0.0,1.0
2013-06-07,19.04,19.12,18.21,18.43,139800,16.5956456425897,16.66537524613,15.8722010058592,16.063957415595,160390.987932943,0.0,1.0
2013-06-10,18.86,19.04,18.51,19.04,77300,16.4387540346241,16.5956456425897,16.1336870191353,16.5956456425897,88685.4318112764,0.0,1.0
2013-06-11,18.73,19.23,18.61,18.61,48200,16.3254434288711,16.7612534509979,16.2208490235607,16.2208490235607,55299.3248810288,0.0,1.0
2013-06-12,18.75,19.01,18.38,19.01,88300,16.3428758297562,16.5694970412621,16.0203764133823,16.5694970412621,101305.60968869,0.0,1.0
2013-06-13,19.27,19.39,18.66,18.66,87800,16.7961182527681,16.9007126580785,16.2644300257734,16.2644300257734,100731.965239716,0.0,1.0
2013-06-14,18.71,19.41,18.66,19.34,129800,16.308011027986,16.9181450589636,16.2644300257734,16.8571316558658,148918.098953476,0.0,1.0
2013-06-17,18.91,19.14,18.6598,18.92,62500,16.4823350368368,16.6828076470151,16.2642557017645,16.4910512372793,71705.5561216658,0.0,1.0
2013-06-18,19.06,19.19,18.62,18.98,52400,16.6130780434748,16.7263886492278,16.2295652240032,16.5433484399345,60117.9382524048,0.0,1.0
2013-06-19,18.61,19.1,18.5745,19.1,46900,16.2208490235607,16.647942845245,16.1899065119897,16.647942845245,53807.849313698,0.0,1.0
2013-06-20,17.14,18.35,16.72,18.28,192100,14.9395675585078,15.9942278120547,14.5734871399212,15.933214408957,220394.197295552,0.0,1.0
2013-06-21,17.2,17.73,17.03,17.26,123100,14.991864761163,15.4538233846174,14.8436893536399,15.0441619638182,141231.263337233,0.0,1.0
2013-06-24,17.2,17.49,16.82,16.95,151000,14.991864761163,15.2446345739966,14.6606491443466,14.7739597500996,173240.623589945,0.0,1.0
2013-06-25,17.45,17.73,17.35,17.53,76300,15.2097697722264,15.4538233846174,15.1226077678011,15.2794993757667,87538.1429133299,0.0,1.0
2013-06-26,16.98,17.65,16.93,17.64,121800,14.8001083514272,15.3840937810772,14.7565273492145,15.3753775806346,139739.787769903,0.0,1.0
2013-06-27,17.22,17.43,17.17,17.2,78600,15.0092971620481,15.1923373713413,14.9657161598354,14.991864761163,90176.907378607,0.0,1.0
2013-06-28,16.95,17.39,16.94,17.17,530200,14.7739597500996,15.1574725695712,14.7652435496571,14.9657161598354,608292.573691316,0.0,1.0
2013-07-01,17.45,17.7,17.06,17.06,45500,15.2097697722264,15.4276747832898,14.8698379549675,14.8698379549675,52201.6448565729,0.0,1.0
2013-07-02,17.43,17.74,17.12,17.45,63000,15.1923373713413,15.46253958506,14.9221351576227,15.2097697722264,72279.2005706395,0.0,1.0
2013-07-03,17.4,17.49,17.15,17.35,44800,15.1661887700137,15.2446345739966,14.9482837589503,15.1226077678011,51398.5426280103,0.0,1.0
2013-07-05,17.6,17.62,17.3,17.62,71700,15.3405127788645,15.3579451797495,15.0790267655884,15.3579451797495,82260.613982775,0.0,1.0
2013-07-08,18.12,18.31,17.488,17.64,70800,15.7937552018764,15.9593630102846,15.2428913339081,15.3753775806346,81228.0539746231,0.0,1.0
2013-07-09,18.3,18.55,18.16,18.32,106200,15.950646809842,16.1685518209055,15.8286200036465,15.9680792107271,121842.080961935,0.0,1.0
2013-07-10,18.56,18.65,18.1201,18.35,101300,16.177268021348,16.2557138253308,15.7938423638808,15.9942278120547,116220.365361996,0.0,1.0
2013-07-11,18.76,18.85,18.45,18.8,75600,16.3515920301987,16.4300378341816,16.0813898164801,16.3864568319689,86735.0406847673,0.0,1.0
2013-07-12,18.7,19.0,18.56,18.8,89400,16.2992948275435,16.5607808408196,16.177268021348,16.3864568319689,102567.627476431,0.0,1.0
2013-07-15,18.9,19.3735,18.5475,18.65,144100,16.4736188363942,16.8863309273483,16.1663727707948,16.2557138253308,165324.330194113,0.0,1.0
2013-07-16,19.03,19.367,18.88,18.88,90200,16.5869294421472,16.8806653970607,16.4561864355092,16.4561864355092,103485.458594788,0.0,1.0
2013-07-17,18.81,19.24,18.67,19.15,71700,16.3951730324114,16.7699696514405,16.2731462262159,16.6915238474576,82260.6139827752,0.0,1.0
2013-07-18,19.16,19.32,18.74,18.85,128100,16.7002400479002,16.8396992549808,16.3341596293136,16.4300378341816,146967.707826966,0.0,1.0
2013-07-19,18.82,19.26,18.76,19.11,51500,16.4038892328539,16.7874020523256,16.3515920301987,16.6566590456875,59085.3782442529,0.0,1.0
2013-07-22,18.82,18.97,18.51,18.72,71600,16.4038892328539,16.534632239492,16.1336870191353,16.3167272284286,82145.8850929807,0.0,1.0
2013-07-23,18.81,18.93,18.73,18.85,57100,16.3951730324114,16.4997674377218,16.3254434288711,16.4300378341816,65510.196072754,0.0,1.0
2013-07-24,18.41,18.93,18.38,18.91,77600,16.0465250147099,16.4997674377218,16.0203764133823,16.4823350368368,89029.6184806607,0.0,1.0
2013-07-25,19.29,19.32,18.31,18.37,129900,16.8135506536532,16.8396992549808,15.9593630102846,16.0116602129398,149032.82784327,0.0,1.0
2013-07-26,18.6,19.18,18.52,19.1,96800,16.2121328231181,16.7176724487853,16.1424032195778,16.647942845245,111057.565321236,0.0,1.0
2013-07-29,18.47,18.77,18.35,18.53,38800,16.0988222173652,16.3603082306413,15.9942278120547,16.1511194200204,44514.8092403301,0.0,1.0
2013-07-30,18.5,18.68,18.29,18.68,26100,16.1249708186928,16.2818624266584,15.9419306093995,16.2818624266584,29944.2402364076,0.0,1.0
2013-07-31,18.76,18.8899,18.26,18.57,58000,16.3515920301987,16.4648154739473,15.9157820080719,16.1859842217905,66542.7560809061,0.0,1.0
2013-08-01,18.78,19.12,18.61,18.98,51400,16.3690244310838,16.66537524613,16.2208490235607,16.5433484399345,58970.6493544581,0.0,1.0
2013-08-02,17.9,18.8,17.88,18.63,107700,15.6019987921406,16.3864568319689,15.5845663912555,16.2382814244457,123563.014308855,0.0,1.0
2013-08-05,18.01,18.11,17.85,17.85,60700,15.6978769970085,15.7850390014338,15.5584177899279,15.5584177899279,69640.4361053619,0.0,1.0
2013-08-06,17.7,18.14,17.57,18.1,68400,15.4276747832898,15.8111876027614,15.3143641775369,15.7763228009913,78474.5606195514,0.0,1.0
2013-08-07,18.02,18.24,17.51,17.64,61300,15.706593197451,15.8983496071868,15.2620669748816,15.3753775806346,70328.80944413,0.0,1.0
2013-08-08,17.99,18.43,17.73,18.27,42900,15.6804445961234,16.063957415595,15.4538233846174,15.9244982085144,49218.6937219115,0.0,1.0
2013-08-09,18.01,18.2,17.64,18.02,82600,15.6978769970085,15.8634848054167,15.3753775806346,15.706593197451,94766.0629703936,0.0,1.0
2013-08-12,18.6,18.6,17.759,17.85,48800,16.2339233242245,16.2339233242245,15.4999056083281,15.5793296417961,55912.5469470184,0.025,1.0
2013-08-13,18.96,19.15,18.46,18.57,182100,16.5481282917901,16.7139586913386,16.1117325035045,16.2077395769273,208640.877029756,0.0,1.0
2013-08-14,18.89,19.055,18.77,19.04,62300,16.4870328814301,16.6310434915644,16.3822978922416,16.6179516179158,71380.1572704766,0.0,1.0
2013-08-15,18.48,18.81,18.34,18.55,37000,16.1291883350359,16.4172095553044,16.006997514316,16.1902837453959,42392.7097754035,0.0,1.0
2013-08-16,18.66,18.78,18.07,18.34,64000,16.2862908188187,16.3910258080073,15.7713437886417,16.006997514316,73327.9304223196,0.0,1.0
2013-08-19,18.25,18.66,18.2,18.66,35700,15.9284462724246,16.2862908188187,15.884806693596,16.2862908188187,40903.2361886999,0.0,1.0
2013-08-20,18.19,18.4,18.13,18.21,38000,15.8760787778303,16.0593650089102,15.823711283236,15.8935346093617,43538.4586882521,0.0,1.0
2013-08-21,18.0,18.3,17.885,18.05,36500,15.7102483782817,15.9720858512531,15.6098773469761,15.7538879571103,41819.8353189792,0.0,1.0
2013-08-22,18.29,18.3475,18.1,18.11,14200,15.9633579354874,16.0135434511402,15.7975275359389,15.8062554517046,16269.6345624521,0.0,1.0
2013-08-23,17.87,18.42,17.79,18.32,38100,15.5967854733275,16.0768208404417,15.5269621472018,15.9895416827845,43653.033579537,0.0,1.0
2013-08-26,17.86,17.98,17.71,17.87,65200,15.5880575575618,15.6927925467503,15.4571388210761,15.5967854733275,74702.8291177378,0.0,1.0
2013-08-27,17.44,17.81,17.3315,17.59,58300,15.2214850954019,15.5444179787332,15.1267872093439,15.3524038318876,66797.1616190815,0.0,1.0
2013-08-28,17.36,17.73,17.15,17.39,61200,15.1516617692762,15.4745946526075,14.9683755381962,15.1778455165733,70119.8334663428,0.0,1.0
2013-08-29,17.65,17.74,17.35,17.35,43900,15.4047713264818,15.4833225683732,15.1429338535105,15.1429338535105,50298.3772740598,0.0,1.0
2013-08-30,17.62,17.7399,17.53,17.66,39400,15.3785875791847,15.4832352892156,15.3000363372933,15.4134992422475,45142.5071662403,0.0,1.0
2013-09-03,17.72,17.88,17.6,17.87,31300,15.4658667368418,15.6055133890932,15.3611317476533,15.5967854733275,35861.9409721656,0.0,1.0
2013-09-04,17.69,17.8,17.32,17.7,32200,15.4396829895447,15.5356900629675,15.1167501062133,15.4484109053104,36893.1149937294,0.0,1.0
2013-09-05,17.77,17.85,17.45,17.67,35400,15.5095063156704,15.5793296417961,15.2302130111676,15.4222271580133,40559.5115148453,0.0,1.0
2013-09-06,18.78,18.8,17.39,17.84,96700,16.3910258080073,16.4084816395387,15.1778455165733,15.5706017260304,110793.919872473,0.0,1.0
2013-09-09,18.74,18.95,18.35,18.94,81100,16.3561141449444,16.5394003760244,16.0157254300817,16.5306724602587,92920.2368320331,0.0,1.0
2013-09-10,18.81,18.92,18.71,18.83,111400,16.4172095553044,16.5132166287273,16.3299303976473,16.4346653868358,127636.42889135,0.0,1.0
2013-09-11,18.8,18.89,18.73,18.775,40800,16.4084816395387,16.4870328814301,16.3473862291787,16.3866618501244,46746.5556442287,0.0,1.0
2013-09-12,18.81,18.95,18.72,18.75,69300,16.4172095553044,16.5394003760244,16.338658313413,16.3648420607102,79400.3996604178,0.0,1.0
2013-09-13,18.79,19.08,18.69,18.9,84400,16.399753723773,16.6528632809787,16.3124745661159,16.4957607971958,96701.2082444337,0.0,1.0
2013-09-16,18.75,19.04,18.7,19.04,87800,16.3648420607102,16.6179516179158,16.3212024818816,16.6179516179158,100596.754548119,0.0,1.0
2013-09-17,18.81,18.98,18.6,18.75,50800,16.4172095553044,16.5655841233215,16.2339233242245,16.3648420607102,58204.0447727161,0.0,1.0
2013-09-18,18.85,19.04,18.65,18.785,106000,16.4521212183673,16.6179516179158,16.277562903053,16.3953897658901,121449.384761966,0.0,1.0
2013-09-19,18.89,19.04,18.73,18.84,71400,16.4870328814301,16.6179516179158,16.3473862291787,16.4433933026016,81806.4723774002,0.0,1.0
2013-09-20,18.78,19.12,18.748,19.03,154400,16.3910258080073,16.6877749440415,16.363096477557,16.6092237021501,176903.632143845,0.0,1.0
2013-09-23,18.85,18.92,18.641,18.7,77100,16.4521212183673,16.5132166287273,16.2697077788639,16.3212024818816,88337.2411806378,0.0,1.0
2013-09-24,18.78,18.86,18.63,18.83,81900,16.3910258080073,16.460849134133,16.2601070715216,16.4346653868358,93836.8359623118,0.0,1.0
2013-09-25,18.74,18.92,18.65,18.78,54100,16.3561141449444,16.5132166287273,16.277562903053,16.3910258080073,61985.016185117,0.0,1.0
2013-09-26,18.89,19.0,18.67,18.72,142400,16.4870328814301,16.583039954853,16.2950187345845,16.338658313413,163154.645189661,0.0,1.0
2013-09-27,18.91,19.0,18.71,18.71,161800,16.5044887129615,16.583039954853,16.3299303976473,16.3299303976473,185382.174098927,0.0,1.0
2013-09-30,19.4,19.5,18.77,18.85,113100,16.9321565854814,17.0194357431386,16.3822978922416,16.4521212183673,129584.202043193,0.0,1.0
2013-10-01,19.8,19.82,19.35,19.42,67500,17.2812732161099,17.2987290476413,16.8885170066529,16.9496124170129,77338.0516172901,0.0,1.0
2013-10-02,19.42,19.81,19.32,19.75,84300,16.9496124170129,17.2900011318756,16.8623332593557,17.2376336372814,96586.6333531486,0.0,1.0
2013-10-03,19.22,19.45,18.8901,19.42,43700,16.7750541016986,16.97579616431,16.4871201605878,16.9496124170129,50069.22749149,0.0,1.0
2013-10-04,19.28,19.72,19.16,19.16,31400,16.8274215962929,17.2114498899842,16.7226866071044,16.7226866071044,35976.5158634504,0.0,1.0
2013-10-07,18.75,19.23,18.668,19.03,104900,16.3648420607102,16.7837820174643,16.2932731514313,16.6092237021501,120189.060957833,0.0,1.0
2013-10-08,18.53,18.93,18.42,18.8,93200,16.1728279138645,16.521944544493,16.0768208404417,16.4084816395387,106783.798677503,0.0,1.0
2013-10-09,18.74,18.97,18.46,18.53,88200,16.3561141449444,16.5568562075558,16.1117325035045,16.1728279138645,101055.054113259,0.0,1.0
2013-10-10,19.31,19.46,18.98,18.98,153900,16.85360534359,16.9845240800757,16.5655841233215,16.5655841233215,176330.757687421,0.0,1.0
2013-10-11,19.42,19.74,19.18,19.18,81300,16.9496124170129,17.2289057215156,16.7401424386358,16.7401424386358,93149.3866146024,0.0,1.0
2013-10-14,19.2,19.39,19.15,19.24,80100,16.7575982701672,16.9234286697157,16.7139586913386,16.79250993323,91774.4879191841,0.0,1.0
2013-10-15,19.06,19.4,19.0,19.1399,75800,16.6354074494472,16.9321565854814,16.583039954853,16.7051434964153,86847.7675939347,0.0,1.0
2013-10-16,19.17,19.419,19.04,19.17,65100,16.7314145228701,16.9487396254363,16.6179516179158,16.7314145228701,74588.2542264528,0.0,1.0
2013-10-17,19.75,19.75,19.03,19.07,92000,17.2376336372814,17.2376336372814,16.6092237021501,16.6441353652129,105408.899982084,0.0,1.0
2013-10-18,19.68,19.95,19.53,19.93,62600,17.1765382269214,17.4121919525956,17.0456194904357,17.3947361210642,71723.881944331,0.0,1.0
2013-10-21,20.0,20.0,19.57,19.65,79000,17.4558315314242,17.4558315314242,17.0805311534985,17.1503544796242,90514.1641150503,0.0,1.0
2013-10-22,19.97,20.03,19.83,20.03,56300,17.429647784127,17.4820152787213,17.3074569634071,17.4820152787213,64505.6637933842,0.0,1.0
2013-10-23,20.0,20.0,19.85,19.85,48900,17.4558315314242,17.4558315314242,17.3249127949385,17.3249127949385,56027.1218383033,0.0,1.0
2013-10-24,20.08,20.3,19.9,19.99,98000,17.5256548575499,17.7176690043955,17.368552373767,17.4471036156585,112283.393459176,0.0,1.0
2013-10-25,20.18,20.25,20.04,20.17,59900,17.612934015207,17.674029425567,17.490743194487,17.6042060994413,68630.3598796395,0.0,1.0
2013-10-28,19.98,20.2,19.71,20.2,92300,17.4383756998927,17.6303898467384,17.2027219742185,17.6303898467384,105752.624655939,0.0,1.0
2013-10-29,20.0,20.09,19.8,19.99,49500,17.4558315314242,17.5343827733156,17.2812732161099,17.4471036156585,56714.5711860125,0.0,1.0
2013-10-30,20.05,20.075,19.82,20.06,72100,17.4994711102527,17.521290899667,17.2987290476413,17.5081990260184,82608.4966163943,0.0,1.0
2013-10-31,20.09,20.31,19.93,19.99,152300,17.5343827733156,17.7263969201612,17.3947361210642,17.4471036156585,174497.559426863,0.0,1.0
2013-11-01,20.19,20.35,20.03,20.06,58300,17.6216619309727,17.7613085832241,17.4820152787213,17.5081990260184,66797.1616190816,0.0,1.0
2013-11-04,20.0,20.24,19.82,20.24,53500,17.4558315314242,17.6653015098013,17.2987290476413,17.6653015098013,61297.5668374075,0.0,1.0
2013-11-05,19.66,19.91,19.26,19.91,105300,17.15908239539,17.3772802895328,16.8099657647615,17.3772802895328,120647.360522972,0.0,1.0
2013-11-06,19.53,19.67,18.53,19.33,274800,17.0456194904357,17.1678103111557,16.1728279138645,16.8710611751215,314851.801250834,0.0,1.0
2013-11-07,19.18,19.63,19.07,19.55,77800,16.7401424386358,17.1328986480928,16.6441353652129,17.0630753219671,89139.2654196319,0.0,1.0
2013-11-08,19.3,19.48,19.0,19.03,68000,16.8666972172386,17.0240032016481,16.6045205765561,16.6307382406244,77810.1357424418,0.025,1.0
2013-11-11,19.42,19.61,19.071,19.22,33800,16.9977855375798,17.1640872498425,16.6923155503185,16.8227311036192,38616.5597011915,0.03,1.0
2013-11-12,19.32,19.59,18.9501,19.37,76000,16.9102583205995,17.1465818064464,16.5864951449893,16.9540219290897,86830.1342393654,0.0,1.0
2013-11-13,19.24,19.5,19.0004,19.16,50100,16.8402365470152,17.0678073111641,16.6305213351304,16.770214773431,57239.3384920028,0.0,1.0
2013-11-14,19.06,19.3999,18.825,19.3,125000,16.6826875564506,16.9801925669668,16.4769985965469,16.8927528772034,142812.72078843,0.0,1.0
2013-11-15,19.5,19.55,19.0,19.05,61900,17.0678073111641,17.1115709196543,16.6301712262625,16.6739348347526,70720.8593344305,0.0,1.0
2013-11-18,18.63,19.51,18.51,19.51,88800,16.3063205234352,17.0765600328621,16.2012878630588,17.0765600328621,101454.156848101,0.0,1.0
2013-11-19,18.79,18.97,18.52,18.59,76800,16.4463640706038,16.6039130611684,16.2100405847569,16.2713096366431,87744.1356524111,0.0,1.0
2013-11-20,18.47,18.86,18.2,18.86,87400,16.1662769762667,16.50763312249,15.9299534904198,16.50763312249,99854.6543752702,0.0,1.0
2013-11-21,18.25,18.52,18.21,18.52,147200,15.97371709891,16.2100405847569,15.9387062121179,16.2100405847569,168176.260000455,0.0,1.0
2013-11-22,18.36,18.57,18.22,18.31,69800,16.0699970375883,16.253804193247,15.9474589338159,16.0262334290982,79746.6232882595,0.0,1.0
2013-11-25,18.66,18.88,18.3,18.3,93000,16.3325786885293,16.5251385658861,16.0174807074001,16.0174807074001,106252.664266592,0.0,1.0
2013-11-26,18.66,18.8401,18.58,18.65,53200,16.3325786885293,16.4902152063109,16.2625569149451,16.3238259668313,60781.0939675559,0.0,1.0
2013-11-27,18.72,18.77,18.51,18.64,34500,16.3850950187175,16.4288586272077,16.2012878630588,16.3150732451333,39416.3109376067,0.0,1.0
2013-11-29,18.77,18.85,18.68,18.79,27700,16.4288586272077,16.498880400792,16.3500841319254,16.4463640706038,31647.2989267161,0.0,1.0
2013-12-02,18.41,18.94,18.26,18.77,62600,16.1137606460785,16.5776548960743,15.982469820608,16.4288586272077,71520.6105708457,0.0,1.0
2013-12-03,18.77,18.81,18.32,18.39,43500,16.4288586272077,16.4638695139998,16.0349861507962,16.0962552026824,49698.8268343736,0.0,1.0
2013-12-04,18.51,18.86,18.47,18.7,23900,16.2012878630588,16.50763312249,16.1662769762667,16.3675895753215,27305.7922147479,0.0,1.0
2013-12-05,18.39,18.54,18.36,18.45,17600,16.0962552026824,16.2275460281529,16.0699970375883,16.1487715328706,20108.031087011,0.0,1.0
2013-12-06,18.38,18.53,18.3101,18.53,33600,16.0875024809844,16.2187933064549,16.0263209563152,16.2187933064549,38388.05934793,0.0,1.0
2013-12-09,18.27,18.39,18.195,18.35,26100,15.9912225423061,16.0962552026824,15.9255771295708,16.0612443158903,29819.2961006241,0.0,1.0
2013-12-10,17.87,18.25,17.78,18.2,70000,15.6411136743847,15.97371709891,15.5623391791024,15.9299534904198,79975.1236415209,0.0,1.0
2013-12-11,17.79,17.9144,17.63,17.9,64200,15.5710919008005,15.679975758724,15.4310483536319,15.6673718394788,73348.6133969375,0.0,1.0
2013-12-12,17.48,17.77,17.37,17.77,68600,15.2997575281615,15.5535864574044,15.2034775894831,15.5535864574044,78375.6211686901,0.0,1.0
2013-12-13,17.47,17.55,17.45,17.48,34500,15.2910048064634,15.3610265800477,15.2734993630674,15.2997575281615,39416.3109376067,0.0,1.0
2013-12-16,17.2,17.58,17.15,17.49,68400,15.0546813206165,15.3872847451418,15.0109177121264,15.3085102498595,78147.120815429,0.0,1.0
2013-12-17,17.42,17.42,16.82,17.13,101000,15.2472411979733,15.2472411979733,14.7220778960913,14.9934122687303,115392.678397051,0.0,1.0
2013-12-18,17.93,17.95,17.27,17.48,56100,15.6936300045729,15.711135447969,15.1159503725028,15.2997575281615,64094.3490898475,0.0,1.0
2013-12-19,17.48,17.94,17.2701,17.82,49900,15.2997575281615,15.702382726271,15.1160378997197,15.5973500658946,57010.838138741,0.0,1.0
2013-12-20,17.94,18.1,17.25,17.44,116500,15.702382726271,15.8424262734395,15.0984449291067,15.2647466413693,133101.455774816,0.0,1.0
2013-12-23,17.92,18.12,17.7442,18.09,62200,15.6848772828749,15.8599317168356,15.5310044354235,15.8336735517415,71063.6098643227,0.0,1.0
2013-12-24,17.76,17.96,17.68,17.89,44700,15.5448337357064,15.719888169667,15.4748119621221,15.6586191177808,51069.8289539424,0.0,1.0
2013-12-26,19.57,19.649,17.69,17.76,181800,17.1290763630503,17.1982228644648,15.4835646838201,15.5448337357064,207706.821114693,0.0,1.0
2013-12-27,20.44,20.62,19.6,19.68,213400,17.8905631507792,18.0481121413438,17.1553345281444,17.2253563017287,243809.876930007,0.0,1.0
2013-12-30,19.74,20.6,19.51,20.59,168500,17.2778726319169,18.0306066979477,17.0765600328621,18.0218539762497,192511.547622803,0.0,1.0
2013-12-31,19.53,19.95,19.5,19.79,45600,17.0940654762582,17.4616797875756,17.0678073111641,17.321636240407,52098.0805436192,0.0,1.0
2014-01-02,20.3,20.9,19.42,19.46,164500,17.7680250470067,18.2931883488887,16.9977855375798,17.032796424372,187941.540557574,0.0,1.0
2014-01-03,20.37,20.51,20.3404,20.48,145100,17.829294098893,17.9518322026654,17.8033860426668,17.9255740375713,165777.006291209,0.0,1.0
2014-01-06,20.29,20.51,19.88,20.37,190500,17.7592723253087,17.9518322026654,17.4004107356893,17.829294098893,217646.586481567,0.0,1.0
2014-01-07,20.48,20.57,20.28,20.28,155800,17.9255740375713,18.0043485328536,17.7505196036107,17.7505196036107,178001.775190699,0.0,1.0
2014-01-08,20.4,20.61,20.38,20.38,167100,17.8555522639871,18.0393594196457,17.838046820591,17.838046820591,190912.045149973,0.0,1.0
2014-01-09,20.48,20.57,20.37,20.4,195000,17.9255740375713,18.0043485328536,17.829294098893,17.8555522639871,222787.844429951,0.0,1.0
2014-01-10,20.86,20.96,20.48,20.5,187500,18.2581774620966,18.3457046790769,17.9255740375713,17.9430794809674,214219.081182644,0.0,1.0
2014-01-13,21.44,21.67,20.8,20.86,192300,18.7658353205825,18.9671479196372,18.2056611319084,18.2581774620966,219703.08966092,0.0,1.0
2014-01-14,21.86,22.28,21.3,21.44,245700,19.1334496318999,19.5010639432172,18.64329721681,18.7658353205825,280712.683981737,0.0,1.0
2014-01-15,21.72,21.83,21.29,21.83,171700,19.0109115281274,19.1071914668058,18.634544495112,19.1071914668058,196167.553274987,0.0,1.0
2014-01-16,21.79,21.91,21.62,21.62,10471,19.0721805800136,19.17721324039,18.9233843111471,18.9233843111471,11963.1359950052,0.0,1.0
2014-01-17,21.79,21.82,21.7,21.71,14375,19.0721805800136,19.0984387451077,18.9934060847313,19.0021588064294,16423.4628906695,0.0,1.0
2014-01-21,21.58,22.48,21.442,21.98,183400,18.8883734243549,19.6761183771779,18.7675858649221,19.2384822922762,209534.823940785,0.0,1.0
2014-01-22,21.92,21.96,21.38,21.54,230200,19.1859659620881,19.2209768488802,18.7133189903943,18.8533625375628,263003.906603972,0.0,1.0
2014-01-23,21.91,21.98,21.63,21.92,135800,19.17721324039,19.2384822922762,18.9321370328451,19.1859659620881,155151.73986455,0.0,1.0
2014-01-24,21.09,21.9,21.001,21.73,58200,18.4594900611513,19.168460518692,18.3815908380388,19.0196642498254,66493.602799093,0.0,1.0
2014-01-27,20.63,21.13,20.42,21.04,57400,18.0568648630418,18.4945009479435,17.8730577073831,18.4157264526612,65579.601386047,0.0,1.0
2014-01-28,20.8,20.83,20.53,20.58,83900,18.2056611319084,18.2319192970025,17.9693376460615,18.0131012545516,95855.898193194,0.0,1.0
2014-01-29,20.53,20.69,20.402,20.56,73500,17.9693376460615,18.10938119323,17.8573028083267,17.9955958111556,83973.8798235967,0.0,1.0
2014-01-30,21.02,21.09,20.53,20.63,79200,18.3982210092651,18.4594900611513,17.9693376460615,18.0568648630418,90486.1398915491,0.0,1.0
2014-01-31,21.4,21.586,20.475,20.66,107900,18.7308244337903,18.8936250573738,17.9211976767223,18.0831230281359,123275.940584573,0.0,1.0
2014-02-03,20.16,21.445,20.04,21.33,109900,17.6454869432343,18.7702116814315,17.5404542828579,18.6695553819041,125560.944117187,0.0,1.0
2014-02-04,21.0,21.23,20.22,20.3,143700,18.380715565869,18.5820281649238,17.6980032734225,17.7680250470067,164177.503818379,0.0,1.0
2014-02-05,20.37,21.329,20.24,20.91,111300,17.829294098893,18.6686801097343,17.7155087168185,18.3019410705867,127160.446590018,0.0,1.0
2014-02-06,20.3,20.798,20.23,20.5,55000,17.7680250470067,18.2039105875688,17.7067559951205,17.9430794809674,62837.5971469092,0.0,1.0
2014-02-07,20.61,20.72,20.25,20.3,101500,18.0393594196457,18.1356393583241,17.7242614385166,17.7680250470067,115963.929280205,0.0,1.0
2014-02-10,20.42,20.64,20.11,20.64,40900,17.8730577073831,18.0656175847398,17.6017233347441,18.0656175847398,46728.3222419743,0.0,1.0
2014-02-11,20.75,20.94,20.33,20.351,43400,18.1837793276633,18.3502814034347,17.8157221075371,17.8341249685434,49524.9080937744,0.025,1.0
2014-02-12,20.98,21.1,20.8,20.8,62000,18.3853344720181,18.4904936777684,18.2275956633926,18.2275956633926,70749.8687053921,0.0,1.0
2014-02-13,20.89,21.06,20.64,20.8,43400,18.3064650677053,18.455440609185,18.0873833890588,18.2275956633926,49524.9080937746,0.0,1.0
2014-02-14,20.94,21.05,20.55,20.92,36800,18.3502814034347,18.4466773420391,18.008513984746,18.3327548691429,41993.4704573939,0.0,1.0
2014-02-18,21.14,21.26,20.85,20.93,31900,18.5255467463519,18.6307059521022,18.2714119991219,18.3415181362888,36401.9485758388,0.0,1.0
2014-02-19,20.98,21.32,20.897,21.02,47500,18.3853344720181,18.6832855549774,18.3125993547075,18.4203875406016,54203.5284436472,0.0,1.0
2014-02-20,21.03,21.128,20.75,20.82,37300,18.4291508077474,18.5150308257769,18.1837793276633,18.2451221976843,42564.0339146956,0.0,1.0
2014-02-21,20.64,21.1,20.59,21.1,77900,18.0873833890588,18.4904936777684,18.0435670533295,18.4904936777684,88893.7866475813,0.0,1.0
2014-02-24,20.4,20.64,20.3299,20.64,51000,17.8770649775581,18.0873833890588,17.8156344748656,18.0873833890588,58197.4726447581,0.0,1.0
2014-02-25,20.26,20.42,20.12,20.38,71300,17.7543792375161,17.8945915118498,17.631693497474,17.8595384432664,81362.3490112007,0.0,1.0
2014-02-26,20.38,20.6,20.12,20.24,67000,17.8595384432664,18.0523303204754,17.631693497474,17.7368527032243,76455.5032784075,0.0,1.0
2014-02-27,20.47,20.64,20.1045,20.32,62300,17.9384078475792,18.0873833890588,17.6181104333979,17.8069588403912,71092.2067797728,0.0,1.0
2014-02-28,20.43,20.84,20.36,20.52,37500,17.9033547789957,18.262648731976,17.8420119089747,17.9822241833085,42792.2592976162,0.0,1.0
2014-03-03,20.49,20.6,20.24,20.24,54800,17.9559343818709,18.0523303204754,17.7368527032243,17.7368527032243,62533.7549202497,0.0,1.0
2014-03-04,20.85,21.0,20.5992,20.63,74000,18.2714119991219,18.4028610063098,18.0516292591037,18.0786201219129,84443.3916806293,0.0,1.0
2014-03-05,20.71,20.9099,20.41,20.78,84000,18.1487262590798,18.3239039693256,17.885828244704,18.2100691291009,95854.6608266604,0.0,1.0
2014-03-06,19.47,21.5,19.1753,21.15,275200,17.062081132993,18.8410243636029,16.8038276502044,18.5343100134978,314038.126898772,0.0,1.0
2014-03-07,19.83,20.33,18.86,19.41,143100,17.377558750244,17.8157221075371,16.5275218370954,17.0095015301178,163295.261479703,0.0,1.0
2014-03-10,19.23,19.73,18.96,19.69,252500,16.8517627214923,17.2899260787854,16.615154508554,17.2548730102019,288134.545937282,0.0,1.0
2014-03-11,19.02,19.2,18.83,19.2,144400,16.6677341114292,16.8254729200547,16.5012320356578,16.8254729200547,164778.726468687,0.0,1.0
2014-03-12,18.67,18.91,18.64,18.86,217800,16.361019761324,16.5713381728247,16.3347299598864,16.5275218370954,248537.442000555,0.0,1.0
2014-03-13,17.03,18.34,16.8,18.17,2073400,14.9238439494027,16.0718319455106,14.7222888050479,15.9228564040309,2366012.54473806,0.0,1.0
2014-03-14,17.13,17.41,16.71,17.02,1165400,15.0114766208613,15.2568481009454,14.6434194007351,14.9150806822568,1329869.30627845,0.0,1.0
2014-03-17,18.03,18.15,17.15,17.28,728200,15.8001706639889,15.9053298697392,15.029003155153,15.1429256280492,830968.619213974,0.0,1.0
2014-03-18,18.33,18.65,17.78,18.63,928500,16.0630686783647,16.3434932270323,15.5810889853423,16.3259666927406,1059536.34020898,0.0,1.0
2014-03-19,17.72,18.3,17.55,18.28,274700,15.5285093824672,16.0367788769271,15.3795338409875,16.0192523426354,313467.56344147,0.0,1.0
2014-03-20,17.72,17.76,17.42,17.71,361800,15.5285093824672,15.5635624510506,15.2656113680913,15.5197461153213,412859.7177034,0.0,1.0
2014-03-21,17.61,17.81,17.42,17.75,275800,15.4321134438627,15.6073787867799,15.2656113680913,15.5547991839047,314722.803047534,0.0,1.0
2014-03-24,17.36,17.58,17.25,17.58,160300,15.2130317652161,15.4058236424251,15.1166358266116,15.4058236424251,182922.644410877,0.0,1.0
2014-03-25,17.82,18.04,17.404,17.41,205200,15.6161420539258,15.8089339311347,15.2515901406579,15.2568481009454,234159.242876555,0.0,1.0
2014-03-26,17.84,18.11,17.73,18.0,261900,15.6336685882175,15.8702768011558,15.537272649613,15.7738808625513,298861.138934551,0.0,1.0
2014-03-27,17.65,17.87,17.57,17.8,155200,15.4671665124461,15.6599583896551,15.3970603752792,15.598615519634,177102.897146401,0.0,1.0
2014-03-28,17.59,17.86,17.55,17.72,97900,15.4145869095709,15.6511951225092,15.3795338409875,15.5285093824672,111716.324939644,0.0,1.0
2014-03-31,18.24,18.28,17.58,17.67,180300,15.984199274052,16.0192523426354,15.4058236424251,15.4846930467378,205745.182702938,0.0,1.0
2014-04-01,18.27,18.37,17.91,18.22,123100,16.0104890754896,16.0981217469482,15.6950114582385,15.9666727397602,140472.723187641,0.0,1.0
2014-04-02,18.33,18.47,17.9,18.27,102800,16.0630686783647,16.1857544184068,15.6862481910927,16.0104890754896,117307.846821199,0.0,1.0
2014-04-03,18.32,18.58,18.2,18.31,249900,16.0543054112189,16.2821503570113,15.9491462054685,16.045542144073,285167.615959314,0.0,1.0
2014-04-04,17.99,18.46,17.85,18.43,124700,15.7651175954054,16.1769911512609,15.6424318553634,16.1507013498233,142298.526251007,0.0,1.0
2014-04-07,17.78,17.9,17.65,17.9,275600,15.5810889853423,15.6862481910927,15.4671665124461,15.6862481910927,314494.577664614,0.0,1.0
2014-04-08,18.09,18.5,17.702,17.75,357800,15.852750266864,16.2120442198444,15.5127355016046,15.5547991839047,408295.210044989,0.0,1.0
2014-04-09,18.24,18.3,17.87,18.11,235600,15.984199274052,16.0367788769271,15.6599583896551,15.8702768011558,268849.501080489,0.0,1.0
2014-04-10,17.85,18.24,17.82,18.2,154600,15.6424318553634,15.984199274052,15.6161420539258,15.9491462054685,176418.220997638,0.0,1.0
2014-04-11,17.56,17.86,17.55,17.72,193900,15.3882971081334,15.6511951225092,15.3795338409875,15.5285093824672,221264.50874154,0.0,1.0
2014-04-14,17.33,17.72,17.2,17.72,127100,15.1867419637785,15.5285093824672,15.0728194908823,15.5285093824672,145037.230846054,0.0,1.0
2014-04-15,17.3,17.46,17.122,17.34,141500,15.160452162341,15.3006644366747,15.0044660071446,15.1955052309244,161469.458416338,0.0,1.0
2014-04-16,17.44,17.64,17.16,17.42,94100,15.283137902383,15.4584032453003,15.0377664222989,15.2656113680913,107380.042664152,0.0,1.0
2014-04-17,17.6,17.6,17.2,17.4,250500,15.4233501767168,15.4233501767168,15.0728194908823,15.2480848337996,285852.292108076,0.0,1.0
2014-04-21,17.37,17.58,17.15,17.58,118000,15.221795032362,15.4058236424251,15.029003155153,15.4058236424251,134652.975923165,0.0,1.0
2014-04-22,17.34,17.57,17.29,17.4,67800,15.1955052309244,15.3970603752792,15.1516888951951,15.2480848337996,77368.4048100901,0.0,1.0
2014-04-23,17.04,17.49,17.0,17.35,81600,14.9326072165485,15.3269542381123,14.8975541479651,15.2042684980703,93115.9562316131,0.0,1.0
2014-04-24,17.02,17.19,16.72,17.19,332100,14.9150806822568,15.0640562237365,14.652182667881,15.0640562237365,378968.248339689,0.0,1.0
2014-04-25,16.96,17.05,16.78,16.95,198300,14.8625010793817,14.9413704836944,14.7047622707561,14.8537378122358,226285.467165794,0.0,1.0
2014-04-28,16.34,17.0,15.9,17.0,346100,14.3191785163382,14.8975541479651,13.9335947619203,14.8975541479651,394944.025144133,0.0,1.0
2014-04-29,16.03,16.52,15.94,16.34,166600,14.0475172348165,14.4769173249637,13.9686478305037,14.3191785163382,190111.743972876,0.0,1.0
2014-04-30,16.09,16.19,15.55,16.0,360000,14.1000968376917,14.1877295091503,13.6268804118151,14.0212274333789,410805.689257115,0.0,1.0
2014-05-01,16.12,16.504,15.92,16.14,193700,14.1263866391293,14.4628960975304,13.951121296212,14.143913173421,221036.283358619,0.0,1.0
2014-05-02,16.23,16.46,16.12,16.18,96300,14.2227825777337,14.4243377220886,14.1263866391293,14.1789662420044,109890.521876279,0.0,1.0
2014-05-05,16.18,16.29,15.95,16.13,78800,14.1789662420044,14.2753621806089,13.9774110976496,14.1351499062751,89920.8008707243,0.0,1.0
2014-05-06,15.98,16.25,15.93,16.11,82100,14.0037008990872,14.2403091120255,13.9598845633579,14.1176233719834,93686.5196889143,0.0,1.0
2014-05-07,15.79,15.98,15.5,15.98,120500,13.8371988233158,14.0037008990872,13.5830640760858,14.0037008990872,137505.793209673,0.0,1.0
2014-05-08,15.62,16.33,15.25,15.5,161300,13.6882232818362,14.3104152491924,13.3639823974393,13.5830640760858,184063.771325479,0.0,1.0
2014-05-09,15.66,15.86,15.26,15.52,98900,13.7232763504196,13.8985416933369,13.3727456645851,13.6005906103775,112857.451854247,0.0,1.0
2014-05-12,16.04,16.3,15.7,15.77,94200,14.0562805019624,14.2841254477548,13.7583294190031,13.8196722890241,107494.155355612,0.0,1.0
2014-05-13,15.81,16.09,15.79,15.96,78000,13.8766335254722,14.1223930059992,13.8590792768631,14.0082903900402,88867.3753426112,0.025,1.0
2014-05-14,16.67,16.9,16.01,16.01,254100,14.6314662156623,14.8333400746667,14.0521760115629,14.0521760115629,289502.56505843,0.0,1.0
2014-05-15,16.86,16.87,16.53,16.53,235500,14.7982315774485,14.8070087017531,14.5085864753988,14.5085864753988,268311.114015192,0.0,1.0
2014-05-16,16.91,17.25,16.5,16.79,148200,14.8421171989712,15.1405394253255,14.4822551024852,14.7367917073168,168848.013150961,0.0,1.0
2014-05-19,16.88,17.16,16.67,16.79,129100,14.8157858260576,15.0615453065846,14.6314662156623,14.7367917073168,147086.899445271,0.0,1.0
2014-05-20,16.73,17.01,16.61,16.86,161700,14.6841289614896,14.9298884420166,14.5788034698351,14.7982315774485,184228.905037182,0.0,1.0
2014-05-21,17.0,17.23,16.69,16.8,180200,14.921111317712,15.1229851767164,14.6490204642714,14.7455688316213,205306.423547931,0.0,1.0
2014-05-22,17.21,17.247,16.852,16.97,135500,15.1054309281073,15.1379062880341,14.7912098780049,14.8947799447984,154378.581524664,0.0,1.0
2014-05-23,17.3,18.9,16.96,17.26,168500,15.1844250468481,16.588764935574,14.8860028204939,15.14931654963,191976.317246539,0.0,1.0
2014-05-27,17.9,18.105,17.325,17.39,191800,15.7110525051203,15.8909835533633,15.2063678576095,15.263419165589,218522.597316831,0.0,1.0
2014-05-28,18.44,18.54,17.862,17.93,156500,16.1850172175653,16.2727884606107,15.6776994327631,15.7373838780339,178304.413347675,0.0,1.0
2014-05-29,18.32,18.69,18.23,18.41,213200,16.0796917259109,16.4044453251787,16.00069760717,16.1586858446517,242904.159269803,0.0,1.0
2014-05-30,18.37,18.55,18.272,18.41,131800,16.1235773474335,16.2815655849152,16.0375615292491,16.1586858446517,150163.077822515,0.0,1.0
2014-06-02,17.96,18.41,17.92,18.39,129200,15.7637152509475,16.1586858446517,15.7286067537294,16.1411315960426,147200.831977762,0.0,1.0
2014-06-03,17.33,17.94,17.29,17.94,121800,15.2107564197617,15.7461610023385,15.1756479225436,15.7461610023385,138769.824573463,0.0,1.0
2014-06-04,17.66,17.73,17.25,17.34,92800,15.5004015218115,15.5618413919432,15.1405394253255,15.2195335440663,105729.390151209,0.0,1.0
2014-06-05,17.85,18.03,17.5,17.7,67800,15.6671668835976,15.8251551210793,15.3599675329389,15.5355100190296,77246.2570285776,0.0,1.0
2014-06-06,17.9,18.2,17.684,17.94,49900,15.7110525051203,15.9743662342564,15.5214666201423,15.7461610023385,56852.3337127732,0.0,1.0
2014-06-09,17.84,17.93,17.6,17.86,47200,15.6583897592931,15.7373838780339,15.4477387759842,15.6759440079022,53776.1553355289,0.0,1.0
2014-06-10,17.68,17.77,17.48,17.69,70600,15.5179557704205,15.5969498891614,15.3424132843298,15.5267328947251,80436.3679383123,0.0,1.0
2014-06-11,17.69,17.77,17.54,17.68,53700,15.5267328947251,15.5969498891614,15.395076030157,15.5179557704205,61181.7699474129,0.0,1.0
2014-06-12,17.6,17.7,17.38,17.68,133000,15.4477387759842,15.5355100190296,15.2546420412844,15.5179557704205,151530.268212401,0.0,1.0
2014-06-13,17.21,17.6,17.0,17.6,100500,15.1054309281073,15.4477387759842,14.921111317712,15.4477387759842,114502.19515298,0.0,1.0
2014-06-16,17.23,17.3,17.05,17.22,65400,15.1229851767164,15.1844250468481,14.9649969392347,15.1142080524118,74511.8762488047,0.0,1.0
2014-06-17,17.21,17.22,17.02,17.19,113400,15.1054309281073,15.1142080524118,14.9386655663211,15.0878766794982,129199.491844258,0.0,1.0
2014-06-18,17.93,17.97,17.09,17.16,90100,15.7373838780339,15.7724923752521,15.0001054364529,15.0615453065846,102653.211773965,0.0,1.0
2014-06-19,17.73,18.05,17.43,17.99,59400,15.5618413919432,15.8427093696884,15.2985276628071,15.7900466238612,67675.9242993732,0.0,1.0
2014-06-20,17.44,17.75,17.41,17.75,109200,15.3073047871116,15.5793956405523,15.280973414198,15.5793956405523,124414.325479656,0.0,1.0
2014-06-23,17.36,17.45,17.18,17.4,38500,15.2370877926754,15.3160819114162,15.0790995551937,15.2721962898935,43864.0250088528,0.0,1.0
2014-06-24,17.23,17.6,17.1601,17.42,39900,15.1229851767164,15.4477387759842,15.0616330778277,15.2897505385026,45459.0804637203,0.0,1.0
2014-06-25,17.33,17.38,17.0,17.13,70900,15.2107564197617,15.2546420412844,14.921111317712,15.035213933671,80778.165535784,0.0,1.0
2014-06-26,17.21,17.38,17.0001,17.38,59400,15.1054309281073,15.2546420412844,14.9211990889551,15.2546420412844,67675.9242993732,0.0,1.0
2014-06-27,17.2,17.33,17.04,17.08,387000,15.0966538038028,15.2107564197617,14.9562198149302,14.9913283121483,440918.900738339,0.0,1.0
2014-06-30,17.13,17.2,16.9,17.17,124500,15.035213933671,15.0966538038028,14.8333400746667,15.0703224308892,141846.002950706,0.0,1.0
2014-07-01,17.49,17.7,17.13,17.22,382100,15.3511904086343,15.5355100190296,15.035213933671,15.1142080524118,435336.206646305,0.0,1.0
2014-07-02,17.33,17.61,17.27,17.49,55700,15.2107564197617,15.4565159002888,15.1580936739345,15.3511904086343,63460.4205972238,0.0,1.0
2014-07-03,17.3,17.36,17.23,17.36,29300,15.1844250468481,15.2370877926754,15.1229851767164,15.2370877926754,33382.2320197245,0.0,1.0
2014-07-07,16.92,17.32,16.9,17.32,59700,14.8508943232758,15.2019792954572,14.8333400746667,15.2019792954572,68017.7218968445,0.0,1.0
2014-07-08,16.61,16.91,16.5,16.9,90400,14.5788034698351,14.8421171989712,14.4822551024852,14.8333400746667,102995.009371437,0.0,1.0
2014-07-09,16.53,16.746,16.34,16.59,78400,14.5085864753988,14.6981723603768,14.3418211136126,14.561249221226,89323.1054725735,0.0,1.0
2014-07-10,16.41,16.69,16.08,16.27,73900,14.4032609837444,14.6490204642714,14.1136158816947,14.2803812434809,84196.1415104995,0.0,1.0
2014-07-11,16.26,16.5,16.23,16.34,95300,14.2716041191763,14.4822551024852,14.2452727462627,14.3418211136126,108577.703463473,0.0,1.0
2014-07-14,16.52,16.54,16.3475,16.43,159400,14.4998093510943,14.5173635997034,14.348403956841,14.4208152323535,181608.4567899,0.0,1.0
2014-07-15,16.2,16.5,16.17,16.5,103400,14.2189413733491,14.4822551024852,14.1926100004355,14.4822551024852,117806.238595205,0.0,1.0
2014-07-16,16.14,16.33,16.0,16.3,79000,14.1662786275219,14.3330439893081,14.0433988872584,14.3067126163945,90006.7006675165,0.0,1.0
2014-07-17,16.04,16.17,15.92,16.04,140700,14.0785073844765,14.1926100004355,13.9731818928221,14.0785073844765,160303.073214172,0.0,1.0
2014-07-18,16.08,16.16,15.98,15.98,158600,14.1136158816947,14.183832876131,14.0258446386493,14.0258446386493,180696.996529976,0.0,1.0
2014-07-21,16.0,16.1,15.91,16.0,71800,14.0433988872584,14.1311701303038,13.9644047685176,14.0433988872584,81803.5583281985,0.0,1.0
2014-07-22,16.27,16.48,15.95,16.04,209400,14.2803812434809,14.4647008538761,13.9995132657357,14.0785073844765,238574.723035164,0.0,1.0
2014-07-23,16.17,16.41,16.09,16.32,57900,14.1926100004355,14.4032609837444,14.1223930059992,14.3242668650036,65966.9363120153,0.0,1.0
2014-07-24,16.29,16.3999,15.76,16.15,85400,14.2979354920899,14.3943960881968,13.8327479039495,14.1750557518264,97298.3827469105,0.0,1.0
2014-07-25,16.09,16.41,16.08,16.2,118300,14.1223930059992,14.4032609837444,14.1136158816947,14.2189413733491,134782.185936294,0.0,1.0
2014-07-28,16.07,16.2,15.98,16.07,64200,14.1048387573901,14.2189413733491,14.0258446386493,14.1048387573901,73144.6858589187,0.0,1.0
2014-07-29,16.16,16.39,16.0,16.11,73900,14.183832876131,14.3857067351353,14.0433988872584,14.1399472546083,84196.1415104995,0.0,1.0
2014-07-30,16.19,16.29,16.14,16.27,43200,14.2101642490446,14.2979354920899,14.1662786275219,14.2803812434809,49218.8540359077,0.0,1.0
2014-07-31,16.13,16.5,16.04,16.04,96800,14.1575015032174,14.4822551024852,14.0785073844765,14.0785073844765,110286.69145083,0.0,1.0
2014-08-01,16.04,16.31,15.95,16.13,64000,14.0785073844765,14.315489740699,13.9995132657357,14.1575015032174,72916.8207939376,0.0,1.0
2014-08-04,16.04,16.19,15.95,16.07,72000,14.0785073844765,14.2101642490446,13.9995132657357,14.1048387573901,82031.4233931798,0.0,1.0
2014-08-05,16.02,16.18,15.9,16.03,60800,14.0609531358675,14.20138712474,13.955627644213,14.069730260172,69270.9797542403,0.0,1.0
2014-08-06,17.88,18.22,16.52,17.0,316400,15.6934982565113,15.9919204828655,14.4998093510943,14.921111317712,360482.532800027,0.0,1.0
2014-08-07,17.72,18.65,17.64,18.02,139800,15.5530642676387,16.3693368279606,15.4828472732024,15.8163779967748,159277.680421757,0.0,1.0
2014-08-08,17.59,17.86,17.48,17.71,85400,15.4389616516797,15.6759440079022,15.3424132843298,15.5442871433341,97298.3827469102,0.0,1.0
2014-08-11,17.54,17.84,17.46,17.7,77700,15.395076030157,15.6583897592931,15.3248590357207,15.5355100190296,88525.5777451397,0.0,1.0
2014-08-12,17.77,17.845,17.451,17.56,62900,15.5969498891614,15.6627783214454,15.3169596238466,15.4126302787661,71663.5629365414,0.0,1.0
2014-08-13,17.87,18.03,17.63,17.79,57000,15.7066639429681,15.8472943979695,15.495718260466,15.6363487154674,64850.8176974159,0.025,1.0
2014-08-14,18.05,18.2,17.84,17.89,103700,15.8648732048446,15.9967142564084,15.6802957326553,15.7242427498432,117982.978863545,0.0,1.0
2014-08-15,18.19,18.28,18.08,18.24,119000,15.9879248529708,16.0670294839091,15.8912414151574,16.0318718701588,135390.303613904,0.0,1.0
2014-08-18,18.59,18.6899,18.24,18.28,136200,16.3395009904743,16.4273071308158,16.0318718701588,16.0670294839091,154959.32228751,0.0,1.0
2014-08-19,18.45,18.68,18.41,18.55,52700,16.2164493423481,16.4186056214126,16.1812917285978,16.304343376724,59958.5630290145,0.0,1.0
2014-08-20,18.41,18.53,18.21,18.41,60500,16.1812917285978,16.2867645698488,16.005503659846,16.1812917285978,68832.885450766,0.0,1.0
2014-08-21,18.84,19.16,18.29,18.45,109500,16.559236076414,16.8404969864168,16.0758188873467,16.2164493423481,124581.833997668,0.0,1.0
2014-08-22,18.49,19.1105,18.44,18.82,47500,16.2516069560985,16.7969894394007,16.2076599389105,16.5416572695388,54042.3480811799,0.0,1.0
2014-08-25,18.4,18.87,18.37,18.51,45400,16.1725023251602,16.5856042867268,16.1461341148474,16.2691857629736,51653.1074291699,0.0,1.0
2014-08-26,18.56,18.685,18.36,18.4109,38900,16.3131327801616,16.4230003231314,16.1373447114098,16.1820827749071,44257.8387443768,0.0,1.0
2014-08-27,18.59,18.69,18.49,18.585,54500,16.3395009904743,16.4273950248502,16.2516069560985,16.3351062887555,62006.4835878804,0.0,1.0
2014-08-28,18.52,18.654,18.44,18.54,37600,16.2779751664112,16.3957531724749,16.2076599389105,16.2955539732864,42778.7850074184,0.0,1.0
2014-08-29,18.64,18.68,18.5,18.51,55800,16.3834480076623,16.4186056214126,16.260396359536,16.2691857629736,63485.5373248388,0.0,1.0
2014-09-02,18.86,19.029,18.77,18.89,84300,16.5768148832892,16.7253558013844,16.4977102523509,16.6031830936019,95910.9461735468,0.0,1.0
2014-09-03,18.83,18.96,18.67,18.94,52800,16.5504466729764,16.664708917665,16.409816217975,16.6471301107899,60072.336393396,0.0,1.0
2014-09-04,18.41,18.9733,18.41,18.89,35700,16.1812917285978,16.676398824237,16.1812917285978,16.6031830936019,40617.091084171,0.0,1.0
2014-09-05,18.5,18.53,18.12,18.3,110400,16.260396359536,16.2867645698488,15.9263990289077,16.0846082907843,125605.794277101,0.0,1.0
2014-09-08,18.56,18.78,18.42,18.56,102500,16.3131327801616,16.5064996557885,16.1900811320353,16.3131327801616,116617.698490967,0.0,1.0
2014-09-09,18.52,18.67,18.45,18.47,44200,16.2779751664112,16.409816217975,16.2164493423481,16.2340281492233,50287.8270565929,0.0,1.0
2014-09-10,18.6,18.699,18.45,18.53,60400,16.3482903939119,16.435305487944,16.2164493423481,16.2867645698488,68719.1120863848,0.0,1.0
2014-09-11,18.62,18.68,18.48,18.48,44800,16.3658692007871,16.4186056214126,16.2428175526609,16.2428175526609,50970.4672428814,0.0,1.0
2014-09-12,18.54,18.72,18.4,18.65,65900,16.2955539732864,16.453763235163,16.1725023251602,16.3922374110998,74976.6471273635,0.0,1.0
2014-09-15,18.45,18.57,18.4,18.53,95200,16.2164493423481,16.3219221835992,16.1725023251602,16.2867645698488,108312.242891123,0.0,1.0
2014-09-16,18.57,18.69,18.45,18.45,34300,16.3219221835992,16.4273950248502,16.2164493423481,16.2164493423481,39024.263982831,0.0,1.0
2014-09-17,18.63,18.65,18.41,18.54,57000,16.3746586042247,16.3922374110998,16.1812917285978,16.2955539732864,64850.817697416,0.0,1.0
2014-09-18,18.61,18.77,18.49,18.6,59200,16.3570797973495,16.4977102523509,16.2516069560985,16.3482903939119,67353.8317138076,0.0,1.0
2014-09-19,18.26,18.64,18.13,18.64,63900,16.049450677034,16.3834480076623,15.9351884323453,16.3834480076623,72701.1798397347,0.0,1.0
2014-09-22,18.22,18.2899,18.01,18.21,54211,16.0142930632836,16.0757309933123,15.8297155910943,16.005503659846,61677.678564818,0.0,1.0
2014-09-23,17.91,18.21,17.909,18.15,48262,15.7418215567184,16.005503659846,15.7409426163746,15.9527672392205,54909.3011177666,0.0,1.0
2014-09-24,18.08,18.2399,17.77,17.9,57175,15.8912414151574,16.0317839761244,15.6187699085922,15.7330321532808,65049.9210850835,0.0,1.0
2014-09-25,17.78,18.05,17.65,18.01,45033,15.6275593120298,15.8648732048446,15.5132970673411,15.8297155910943,51235.5591818901,0.0,1.0
2014-09-26,17.73,17.82,17.62,17.78,25299,15.5836122948418,15.6627169257801,15.4869288570284,15.6275593120298,28783.5234548585,0.0,1.0
2014-09-29,17.66,17.85,17.52,17.61,39234,15.5220864707787,15.6890851360929,15.3990348226525,15.4781394535908,44637.841781411,0.0,1.0
2014-09-30,17.33,17.7826,17.29,17.7,56028,15.2320361573384,15.6298445569235,15.196878543588,15.5572440845291,63744.9405956284,0.0,1.0
2014-10-01,17.31,17.52,17.18,17.28,68500,15.2144573504632,15.3990348226525,15.1001951057746,15.1880891401504,77934.7546012806,0.0,1.0
2014-10-02,17.66,17.72,17.18,17.28,45748,15.5220864707787,15.5748228914043,15.1001951057746,15.1880891401504,52049.0387372175,0.0,1.0
2014-10-03,17.97,18.22,17.66,17.85,52050,15.7945579773439,16.0142930632836,15.5220864707787,15.6890851360929,59219.0361605353,0.0,1.0
2014-10-06,17.95,18.11,17.8137,18.11,114298,15.7769791704688,15.9176096254701,15.6571796016144,15.9176096254701,130040.680020688,0.0,1.0
2014-10-07,17.84,18.1,17.77,17.85,60935,15.6802957326553,15.9088202220326,15.6187699085922,15.6890851360929,69327.7995858254,0.0,1.0
2014-10-08,18.04,18.23,17.3003,17.76,70847,15.856083801407,16.0230824667212,15.2059316291287,15.6099805051546,80605.0154633131,0.0,1.0
2014-10-09,17.99,18.1,17.64,18.04,62120,15.8121367842191,15.9088202220326,15.5045076639036,15.856083801407,70676.0139537454,0.0,1.0
2014-10-10,17.87,18.2,17.79,17.94,96110,15.7066639429681,15.9967142564084,15.6363487154674,15.7681897670312,109347.580506994,0.0,1.0
2014-10-13,18.07,18.24,17.7,17.93,47697,15.8824520117198,16.0318718701588,15.5572440845291,15.7594003635936,54266.4816090115,0.0,1.0
2014-10-14,18.22,18.5035,17.9,18.13,74711,16.0142930632836,16.2634726507392,15.7330321532808,15.9351884323453,85001.2182630115,0.0,1.0
2014-10-15,18.16,18.21,17.72,18.16,65455,15.9615566426581,16.005503659846,15.5748228914043,15.9615566426581,74470.355655866,0.0,1.0
2014-10-16,18.45,18.62,18.1701,18.19,38564,16.2164493423481,16.3658692007871,15.97043394013,15.9879248529708,43875.5602400553,0.0,1.0
2014-10-17,18.06,18.71,18.03,18.71,67722,15.8736626082822,16.4449738317254,15.8472943979695,16.4449738317254,77049.5978263932,0.0,1.0
2014-10-20,17.91,18.2199,17.6801,18.04,62625,15.7418215567184,16.0142051692492,15.5397531716883,15.856083801407,71250.5694438716,0.0,1.0
2014-10-21,18.59,18.66,17.87,17.92,201709,16.3395009904743,16.4010268145374,15.7066639429681,15.750610960156,229491.115560142,0.0,1.0
2014-10-22,18.42,18.65,18.28,18.54,37184,16.1900811320353,16.3922374110998,16.0670294839091,16.2955539732864,42305.4878115917,0.0,1.0
2014-10-23,18.73,18.99,18.45,18.51,215979,16.4625526386005,16.6910771279778,16.2164493423481,16.2691857629736,245726.574657373,0.0,1.0
2014-10-24,18.89,18.96,18.69,18.79,35246,16.6031830936019,16.664708917665,16.4273950248502,16.5152890592261,40100.5600098795,0.0,1.0
2014-10-27,18.96,19.0535,18.535,18.73,79344,16.664708917665,16.7468898398065,16.2911592715676,16.4625526386005,90272.3382348034,0.0,1.0
2014-10-28,19.23,19.32,18.93,18.93,103793,16.9020228104799,16.9811274414182,16.6383407073523,16.6383407073523,118088.788092419,0.0,1.0
2014-10-29,18.99,19.3,18.89,19.26,66942,16.6910771279778,16.963548634543,16.6031830936019,16.9283910207927,76162.1655842181,0.0,1.0
2014-10-30,19.49,19.67,18.765,18.96,110512,17.1305472998572,17.2887565617337,16.4933155506321,16.664708917665,125733.220445208,0.0,1.0
2014-10-31,19.96,20.02,19.55,19.84,114376,17.5436492614238,17.5963856820493,17.1832837204827,17.4381764201727,130129.423244906,0.0,1.0
2014-11-03,19.58,20.09,19.46,19.96,69055,17.2096519307954,17.6579115061124,17.1041790895444,17.5436492614238,78566.1967735979,0.0,1.0
2014-11-04,19.46,19.63,19.22,19.61,49884,17.1041790895444,17.2535989479834,16.8932334070423,17.2360201411082,56754.7050880334,0.0,1.0
2014-11-05,19.47,19.5,19.165,19.47,50073,17.112968492982,17.1393367032947,16.8448916881356,17.112968492982,56969.7367467143,0.0,1.0
2014-11-06,19.41,19.5,19.23,19.49,38065,17.0602320723565,17.1393367032947,16.9020228104799,17.1305472998572,43307.8311517919,0.0,1.0
2014-11-07,19.18,19.31,19.05,19.31,38802,16.858075793292,16.9723380379806,16.7438135486033,16.9723380379806,44146.340847283,0.0,1.0
2014-11-10,19.31,19.34,19.04,19.11,48224,16.9943115465746,17.0207138949121,16.756690411537,16.8182958909912,54795.1258541977,0.025,1.0
2014-11-11,19.01,19.31,18.89,19.26,60582,16.7302880631995,16.9943115465746,16.6246786698495,16.9503076326787,68837.058611874,0.0,1.0
2014-11-12,19.3,19.53,18.92,18.95,125551,16.9855107637954,17.1879287677163,16.651081018187,16.6774833665245,142658.901089092,0.0,1.0
2014-11-13,19.43,19.5,19.1,19.38,75161,17.0999209399246,17.1615264193788,16.809495108212,17.0559170260287,85402.630522714,0.0,1.0
2014-11-14,19.47,19.92,19.33,19.49,60468,17.1351240710413,17.5311592961038,17.0119131121329,17.1527256365996,68707.5246796538,0.0,1.0
2014-11-17,19.57,19.73,19.4,19.52,70295,17.2231318988329,17.3639444232996,17.0735185915871,17.1791279849371,79873.5768895331,0.0,1.0
2014-11-18,19.53,19.71,19.43,19.64,54290,17.1879287677163,17.3463428577413,17.0999209399246,17.2847373782871,61687.6945633791,0.0,1.0
2014-11-19,19.25,19.73,19.21,19.38,45783,16.9415068498996,17.3639444232996,16.9063037187829,17.0559170260287,52021.5089371004,0.0,1.0
2014-11-20,19.55,19.6,19.021,19.12,29953,17.2055303332746,17.2495342471705,16.7399689242566,16.8270966737704,34034.4725595303,0.0,1.0
2014-11-21,19.62,19.73,19.56,19.73,44481,17.2671358127288,17.3639444232996,17.2143311160538,17.3639444232996,50542.0950796402,0.0,1.0
2014-11-24,19.52,19.65,19.33,19.54,30735,17.1791279849371,17.2935381610663,17.0119131121329,17.1967295504954,34923.0298840571,0.0,1.0
2014-11-25,19.6,19.64,19.54,19.59,45030,17.2495342471705,17.2847373782871,17.1967295504954,17.2407334643913,51165.9032269103,0.0,1.0
2014-11-26,19.52,19.64,19.43,19.64,17822,17.1791279849371,17.2847373782871,17.0999209399246,17.2847373782871,20250.4714037308,0.0,1.0
2014-11-28,19.21,19.63,19.16,19.47,32882,16.9063037187829,17.275936595508,16.862299804887,17.1351240710413,37362.5856075342,0.0,1.0
2014-12-01,19.37,19.49,19.17,19.25,64674,17.0471162432496,17.1527256365996,16.8711005876662,16.9415068498996,73486.6450210348,0.0,1.0
2014-12-02,19.44,19.71,19.346,19.36,28779,17.1087217227038,17.3463428577413,17.0259943645796,17.0383154604704,32700.5003101766,0.0,1.0
2014-12-03,19.49,19.73,19.35,19.374,36358,17.1527256365996,17.3639444232996,17.0295146776912,17.0506365563612,41312.2342776817,0.0,1.0
2014-12-04,19.43,19.65,19.33,19.54,28396,17.0999209399246,17.2935381610663,17.0119131121329,17.1967295504954,32265.3117484199,0.0,1.0
2014-12-05,19.55,19.59,19.38,19.38,25256,17.2055303332746,17.2407334643913,17.0559170260287,17.0559170260287,28697.4472995525,0.0,1.0
2014-12-08,19.26,19.65,19.24,19.55,24156,16.9503076326787,17.2935381610663,16.9327060671204,17.2055303332746,27447.5584798856,0.0,1.0
2014-12-09,19.98,20.05,19.02,19.11,57856,17.5839639927789,17.645569472233,16.7390888459787,16.8182958909912,65739.6068642265,0.0,1.0
2014-12-10,19.3,20.0699,19.24,19.97,50674,16.9855107637954,17.6630830299636,16.9327060671204,17.5751632099997,57578.969134365,0.0,1.0
2014-12-11,19.35,19.73,19.22,19.43,30366,17.0295146776912,17.3639444232996,16.915104501562,17.0999209399246,34503.7489981871,0.0,1.0
2014-12-12,19.34,19.6,19.2,19.2,33276,17.0207138949121,17.2495342471705,16.8975029360037,16.8975029360037,37810.2730574876,0.0,1.0
2014-12-15,19.35,19.59,19.17,19.51,57982,17.0295146776912,17.2407334643913,16.8711005876662,17.1703272021579,65882.7759472069,0.0,1.0
2014-12-16,19.73,20.05,19.38,19.38,66301,17.3639444232996,17.645569472233,17.0559170260287,17.0559170260287,75335.3442115788,0.0,1.0
2014-12-17,20.08,20.08,19.5801,19.71,79823,17.6719718205705,17.6719718205705,17.2320206894399,17.3463428577413,90699.8865929753,0.0,1.0
2014-12-18,20.49,20.63,20.0,20.08,82789,18.0328039145165,18.1560148734248,17.6015655583372,17.6719718205705,94070.0413558222,0.0,1.0
2014-12-19,20.78,21.15,20.48,20.48,263695,18.2880266151123,18.6136555779416,18.0240031317373,18.0240031317373,299626.756638245,0.0,1.0
2014-12-22,20.88,21.2,20.49,20.86,88628,18.376034442904,18.6576594918374,18.0328039145165,18.3584328773457,100704.678463127,0.0,1.0
2014-12-23,20.81,21.0,20.6,20.88,23827,18.3144289634498,18.4816438362541,18.1296125250873,18.376034442904,27073.7280965489,0.0,1.0
2014-12-24,20.86,20.99,20.73,20.92,17571,18.3584328773457,18.4728430534749,18.2440227012165,18.4112375740207,19965.2695003341,0.0,1.0
2014-12-26,20.95,21.0,20.6401,20.73,22870,18.4376399223582,18.4816438362541,18.1649036640318,18.2440227012165,25986.3248234386,0.0,1.0
2014-12-29,21.19,21.3,20.85,21.0,45147,18.6488587090583,18.7456673196291,18.3496320945665,18.4816438362541,51298.8459468203,0.0,1.0
2014-12-30,21.0,21.28,20.99,21.15,31574,18.4816438362541,18.7280657540708,18.4728430534749,18.6136555779416,35876.3541746939,0.0,1.0
2014-12-31,20.95,21.19,20.95,20.97,26924,18.4376399223582,18.6488587090583,18.4376399223582,18.4552414879165,30592.7332551929,0.0,1.0
2015-01-02,20.16,20.98,20.0182,20.95,42314,17.7423780828039,18.4640422706957,17.6175829829953,18.4376399223582,48079.8141048964,0.0,1.0
2015-01-05,20.05,20.15,19.6602,19.99,46558,17.645569472233,17.7335773000247,17.302514959501,17.592764775558,52902.1124236842,0.0,1.0
2015-01-06,20.16,20.36,19.41,20.03,68647,17.7423780828039,17.9183937383873,17.0823193743662,17.6279679066747,78001.0161851592,0.0,1.0
2015-01-07,20.15,20.5,19.849,20.32,28498,17.7335773000247,18.0416046972956,17.4686737383717,17.8831906072706,32381.21052988,0.0,1.0
2015-01-08,20.57,20.79,20.08,20.1,101649,18.1032101767498,18.2968273978915,17.6719718205705,17.6895733861289,115499.953300294,0.0,1.0
2015-01-09,20.44,20.67,20.39,20.56,40469,17.9888000006206,18.1912180045415,17.9447960867248,18.0944093939706,45983.409675546,0.0,1.0
2015-01-12,20.19,20.5,20.03,20.35,38420,17.7687804311414,18.0416046972956,17.6279679066747,17.9095929556081,43655.2076832755,0.0,1.0
2015-01-13,20.3,20.86,20.09,20.34,115644,17.8655890417123,18.3584328773457,17.6807726033497,17.9007921728289,131401.947874146,0.0,1.0
2015-01-14,20.68,20.89,20.1,20.1,38557,18.2000187873207,18.3848352256832,17.6895733861289,17.6895733861289,43810.8756544521,0.0,1.0
2015-01-15,21.53,21.935,20.61,20.82,240027,18.94808532355,19.3045170261063,18.1384133078665,18.323229746229,272733.694289265,0.0,1.0
2015-01-16,21.45,21.88,21.4,21.48,68729,18.8776790613166,19.2561127208209,18.8336751474208,18.9040814096541,78094.1897153527,0.0,1.0
2015-01-20,21.29,21.74,20.743,21.35,64745,18.7368665368499,19.1329017619125,18.2554637188294,18.789671233525,73567.3196630318,0.0,1.0
2015-01-21,21.05,21.33,20.87,21.17,29904,18.5256477501499,18.7720696679666,18.3672336601249,18.6312571434999,33978.7956939269,0.0,1.0
2015-01-22,21.68,21.77,21.02,21.2,225794,19.0800970652375,19.15930411025,18.4992454018124,18.6576594918374,256561.269225339,0.0,1.0
2015-01-23,21.81,21.99,21.3325,21.68,56848,19.1945072413667,19.3529213313917,18.7742698636614,19.0800970652375,64594.2542003865,0.0,1.0
2015-01-26,22.38,22.4699,21.61,21.93,137243,19.6961518597793,19.775270896964,19.0184915857833,19.3001166347167,155944.082979589,0.0,1.0
2015-01-27,22.66,22.84,22.1,22.31,136343,19.942573777596,20.1009878676211,19.4497299419626,19.6345463803251,154921.446672588,0.0,1.0
2015-01-28,22.77,22.99,22.3,22.68,128699,20.0393823881669,20.2329996093086,19.625745597546,19.9601753431544,146235.855638466,0.0,1.0
2015-01-29,22.47,22.91,22.06,22.81,101614,19.7753589047918,20.1625933470753,19.4145268108459,20.0745855192836,115460.184110577,0.0,1.0
2015-01-30,21.8,22.46,21.721,22.24,64608,19.1857064585875,19.7665581220127,19.1161802746321,19.572940900871,73411.6516918551,0.0,1.0
2015-02-02,22.03,22.08,21.62,21.82,27084,19.3881244625084,19.4321283764043,19.0272923685625,19.2033080241459,30774.5352653263,0.0,1.0
2015-02-03,22.43,22.71,22.05,22.05,54960,19.7401557736752,19.9865776914919,19.4057260280668,19.4057260280668,62448.9904808126,0.0,1.0
2015-02-04,22.33,22.81,22.17,22.46,35744,19.6521479458835,20.0745855192836,19.5113354214168,19.7665581220127,40614.5690637949,0.0,1.0
2015-02-05,22.32,22.5,22.18,22.49,42488,19.6433471631043,19.8017612531293,19.5201362041959,19.7929604703502,48277.5237909165,0.0,1.0
2015-02-06,22.33,22.69,22.15,22.34,157479,19.6521479458835,19.9689761259335,19.4937338558584,19.6609487286626,178937.492211206,0.0,1.0
2015-02-09,21.84,22.63,21.67,22.33,66384,19.2209095897042,19.9161714292585,19.0712962824584,19.6521479458835,75429.6540043354,0.0,1.0
2015-02-10,21.75,21.94,21.66,21.82,28824,19.1417025446917,19.3089174174959,19.0624954996792,19.2033080241459,32751.6321255267,0.0,1.0
2015-02-11,21.88,21.97,21.41,21.65,63208,19.2781146777688,19.3574122244324,18.8640052674145,19.0754653918508,71738.9155068593,0.025,1.0
2015-02-12,22.07,22.4,21.95,21.95,56282,19.4455206096141,19.736278280714,19.339790547396,19.339790547396,63878.1426806269,0.0,1.0
2015-02-13,22.33,22.48,22.06,22.06,48786,19.6746024110867,19.8067649888594,19.436709771096,19.436709771096,55370.4393734597,0.0,1.0
2015-02-17,22.47,22.5,22.26,22.28,47272,19.7979541503412,19.8243866658957,19.6129265414595,19.6305482184958,53652.101218837,0.0,1.0
2015-02-18,22.69,22.8499,22.46,22.5,54005,19.9917925977411,20.1326779056467,19.789143311823,19.8243866658957,61293.8256541565,0.0,1.0
2015-02-19,22.79,23.29,22.62,22.62,40239,20.0799009829228,20.5204429088316,19.9301167281138,19.9301167281138,45669.8870567098,0.0,1.0
2015-02-20,22.68,22.95,22.55,22.85,47698,19.9829817592229,20.2208743992136,19.8684408584866,20.1327660140319,54135.5966309038,0.0,1.0
2015-02-23,22.55,22.7,22.45,22.64,38805,19.8684408584866,20.0006034362592,19.7803324733048,19.9477384051502,44042.3461625692,0.0,1.0
2015-02-24,22.58,22.74,22.51,22.51,44509,19.8948733740411,20.0358467903319,19.8331975044139,19.8331975044139,50516.1908349386,0.0,1.0
2015-02-25,22.49,22.81,22.46,22.8,237080,19.8155758273775,20.0975226599592,19.789143311823,20.088711821441,269077.681438524,0.0,1.0
2015-02-26,22.77,23.19,22.56,23.19,132512,20.0622793058865,20.4323345236498,19.8772516970048,20.4323345236498,150396.58226245,0.0,1.0
2015-02-27,22.99,23.01,22.67,22.83,201985,20.2561177532863,20.2737394303227,19.9741709207047,20.1151443369955,229246.058230809,0.0,1.0
2015-03-02,23.44,23.64,22.9901,23.08,97386,20.6526054866042,20.8288222569678,20.2562058616715,20.3354152999499,110529.775116299,0.0,1.0
2015-03-03,23.97,23.99,23.19,23.45,170753,21.1195799280676,21.1372016051039,20.4323345236498,20.6614163251224,193798.80773862,0.0,1.0
2015-03-04,23.67,24.09,23.65,23.97,124202,20.8552547725223,21.2253099902857,20.8376330954859,21.1195799280676,140965.016829878,0.0,1.0
2015-03-05,23.83,24.24,23.6,23.73,80895,20.9962281888131,21.3574725680583,20.7935789028951,20.9081198036313,91813.0548336822,0.0,1.0
2015-03-06,23.41,23.92,23.3,23.66,96802,20.6261729710497,21.0755257354767,20.5292537473498,20.8464439340041,109866.95511478,0.0,1.0
2015-03-09,23.9,24.09,23.41,23.41,85771,21.0579040584403,21.2253099902857,20.6261729710497,20.6261729710497,97347.1478600626,0.0,1.0
2015-03-10,23.95,24.0,23.55,23.75,91444,21.1019582510312,21.1460124436221,20.7495247103042,20.9257414806677,103785.808593995,0.0,1.0
2015-03-11,24.06,24.1,23.82,23.99,45272,21.1988774747311,21.2341208288039,20.9874173502949,21.1372016051039,51382.1697067862,0.0,1.0
2015-03-12,24.1,24.75,24.01,24.11,99783,21.2341208288039,21.8068253324853,21.1548232821403,21.242931667322,113250.288033491,0.0,1.0
2015-03-13,24.29,24.52,23.93,24.14,65345,21.4015267606492,21.6041760465672,21.0843365739949,21.2693641828766,74164.3373274857,0.0,1.0
2015-03-16,24.32,24.673,24.25,24.5,125589,21.4279592762037,21.7389818758953,21.3662834065765,21.5865543695309,142539.214333486,0.0,1.0
2015-03-17,24.51,24.545,23.92,24.19,110857,21.5953652080491,21.6262031428627,21.0755257354767,21.3134183754674,125818.898815718,0.0,1.0
2015-03-18,24.25,24.61,24.09,24.39,709721,21.3662834065765,21.6834735932308,21.2253099902857,21.489635145831,805509.031332167,0.0,1.0
2015-03-19,24.35,24.45,24.0,24.3,86846,21.4543917917582,21.54250017694,21.1460124436221,21.4103375991674,98567.2360477901,0.0,1.0
2015-03-20,24.63,24.9095,24.35,24.47,244102,21.7010952702672,21.9473582068502,21.4543917917582,21.5601218539764,277047.410977334,0.0,1.0
2015-03-23,24.55,24.986,24.53,24.69,101661,21.6306085621218,22.0147611215142,21.6129868850854,21.7539603013762,115381.753723307,0.0,1.0
2015-03-24,25.0,25.11,24.51,24.56,103670,22.0270962954397,22.1240155191396,21.5953652080491,21.6394194006399,117661.899927163,0.0,1.0
2015-03-25,24.74,25.2,24.51,25.12,278736,21.7980144939671,22.2033130658032,21.5953652080491,22.1328263576578,316355.814971522,0.0,1.0
2015-03-26,24.76,25.03,24.65,24.65,99254,21.8156361710035,22.0535288109942,21.7187169473035,21.7187169473035,112649.891148554,0.0,1.0
2015-03-27,24.69,24.9,24.69,24.76,112036,21.7539603013762,21.9389879102579,21.7539603013762,21.8156361710035,127157.023442072,0.0,1.0
2015-03-30,24.1,24.72,24.06,24.7,84671,21.2341208288039,21.7803928169308,21.1988774747311,21.7627711398944,96098.6855284342,0.0,1.0
2015-03-31,23.87,24.0052,23.68,23.98,124599,21.0314715428858,21.1505940796515,20.8640656110405,21.1283907665857,141415.59823502,0.0,1.0
2015-04-01,23.55,23.95,23.35,23.85,99855,20.7495247103042,21.1019582510312,20.5733079399407,21.0138498658495,113332.005567925,0.0,1.0
2015-04-02,23.54,23.7,23.44,23.55,80257,20.740713871786,20.8816872880768,20.6526054866042,20.7495247103042,91088.9466813379,0.0,1.0
2015-04-06,23.62,23.76,23.35,23.48,83059,20.8112005799314,20.9345523191859,20.5733079399407,20.6878488406769,94269.1207297214,0.0,1.0
2015-04-07,23.39,23.7,23.37,23.62,197335,20.6085512940134,20.8816872880768,20.590929616977,20.8112005799314,223968.46746529,0.0,1.0
2015-04-08,23.55,23.63,23.4,23.4,47962,20.7495247103042,20.8200114184496,20.6173621325315,20.6173621325315,54435.2275904946,0.0,1.0
2015-04-09,23.45,23.8,23.25,23.65,57904,20.6614163251224,20.9697956732586,20.4851995547589,20.8376330954859,65719.0571369001,0.0,1.0
2015-04-10,23.66,23.67,23.42,23.57,47167,20.8464439340041,20.8552547725223,20.6349838095679,20.7671463873405,53532.9298144544,0.0,1.0
2015-04-13,23.56,23.77,23.42,23.6,69418,20.7583355488224,20.943363157704,20.6349838095679,20.7935789028951,78787.0528517774,0.0,1.0
2015-04-14,23.25,23.74,22.98,23.55,159071,20.4851995547589,20.9169306421495,20.2473069147682,20.7495247103042,180540.137776731,0.0,1.0
2015-04-15,24.06,24.12,23.29,23.33,215149,21.1988774747311,21.2517425058402,20.5204429088316,20.5556862629043,244186.747443129,0.0,1.0
2015-04-16,24.17,24.18,24.06,24.13,55670,21.2957966984311,21.3046075369493,21.1988774747311,21.2605533443584,63183.5436379391,0.0,1.0
2015-04-17,23.57,24.03,23.5,23.98,59477,20.7671463873405,21.1724449591766,20.7054705177133,21.1283907665857,67504.3582711283,0.0,1.0
2015-04-20,23.76,24.07,23.51,23.64,29478,20.9345523191859,21.2076883132493,20.7142813562315,20.8288222569678,33456.5205561194,0.0,1.0
2015-04-21,23.86,23.9,23.56,23.75,292066,21.0226607043676,21.0579040584403,20.7583355488224,20.9257414806677,331484.908499342,0.0,1.0
2015-04-22,24.29,24.43,23.75,23.89,40105,21.4015267606492,21.5248784999037,20.9257414806677,21.0490932199222,45517.8016454023,0.0,1.0
2015-04-23,24.11,24.3096,24.062,24.19,54435,21.242931667322,21.4187960041448,21.2006396424348,21.3134183754674,61781.8609292477,0.0,1.0
2015-04-24,24.11,24.3,23.85,24.26,63760,21.242931667322,21.4103375991674,21.0138498658495,21.3750942450947,72365.4166041854,0.0,1.0
2015-04-27,23.95,24.4,23.77,24.13,63047,21.1019582510312,21.4984459843491,20.943363157704,21.2605533443584,71556.1860201392,0.0,1.0
2015-04-28,24.12,24.23,23.75,23.92,36428,21.2517425058402,21.3486617295401,20.9257414806677,21.0755257354767,41344.5325604966,0.0,1.0
2015-04-29,23.99,24.17,23.83,24.17,69225,21.1372016051039,21.2957966984311,20.9962281888131,21.2957966984311,78568.0044608647,0.0,1.0
2015-04-30,23.64,23.93,23.35,23.82,107811,20.8288222569678,21.0843365739949,20.5733079399407,20.9874173502949,122361.793122864,0.0,1.0
2015-05-01,23.6,23.7399,23.48,23.59,56725,20.7935789028951,20.9168425337643,20.6878488406769,20.7847680643769,64380.9325105459,0.0,1.0
2015-05-04,23.65,23.94,23.51,23.6,223786,20.8376330954859,21.093147412513,20.7142813562315,20.7935789028951,253989.446677921,0.0,1.0
2015-05-05,23.63,23.76,23.4,23.68,160430,20.8200114184496,20.9345523191859,20.6173621325315,20.8640656110405,182082.556239169,0.0,1.0
2015-05-06,24.31,25.37,23.86,24.25,282218,21.4191484376855,22.3530973206122,21.0226607043676,21.3662834065765,320307.765734003,0.0,1.0
2015-05-07,24.45,24.73,24.25,24.49,230191,21.54250017694,21.7892036554489,21.3662834065765,21.5777435310127,261258.902345264,0.0,1.0
2015-05-08,24.47,24.53,23.87,24.47,192937,21.5601218539764,21.6129868850854,21.0314715428858,21.5601218539764,218976.88807029,0.0,1.0
2015-05-11,24.47,24.6499,24.32,24.5,88011,21.5601218539764,21.7186288389183,21.4279592762037,21.5865543695309,99889.4711535593,0.0,1.0
2015-05-12,24.43,24.5,24.0,24.45,72063,21.5469055961991,21.6086445807154,21.1676518341702,21.5645453060609,81705.4255025164,0.025,1.0
2015-05-13,24.5,24.56,24.1,24.42,137372,21.6086445807154,21.6615637103008,21.2558503834793,21.5380857412682,155753.1286809,0.0,1.0
2015-05-14,25.0,25.02,24.41,24.52,79700,22.0496373272606,22.0672770371224,21.5292658863373,21.6262842905772,90364.29808016,0.0,1.0
2015-05-15,25.17,25.23,24.86,24.97,91983,22.199574861086,22.2524939906714,21.926159358228,22.0231777624679,104290.830995073,0.0,1.0
2015-05-18,25.4,25.64,24.9001,25.21,137329,22.4024315244968,22.6141080428385,21.9615269765009,22.2348542808096,155704.375044546,0.0,1.0
2015-05-19,25.39,25.65,25.1,25.48,199390,22.3936116695659,22.6229278977694,22.1378358765697,22.472990363944,226069.477969926,0.0,1.0
2015-05-20,25.33,25.624,25.14,25.47,60004,22.3406925399805,22.5999962749491,22.1731152962933,22.4641705090131,68032.8650188445,0.0,1.0
2015-05-21,25.44,25.57,25.23,25.37,105910,22.4377109442204,22.5523690583222,22.2524939906714,22.3759719597041,120081.340146421,0.0,1.0
2015-05-22,25.34,25.63,25.1,25.44,116931,22.3495123949114,22.6052881879076,22.1378358765697,22.4377109442204,132577.010524607,0.0,1.0
2015-05-26,24.92,25.558,24.6,25.32,100550,21.9790784878134,22.5417852324051,21.6968431300245,22.3318726850496,114004.142684568,0.0,1.0
2015-05-27,25.13,25.2,24.6,24.96,52362,22.1642954413624,22.2260344258787,21.6968431300245,22.014357907537,59368.3234137181,0.0,1.0
2015-05-28,25.01,25.17,24.79,25.16,47503,22.0584571821915,22.199574861086,21.8644203737116,22.1907550061551,53859.1625056693,0.0,1.0
2015-05-29,24.88,25.08,24.41,24.99,170154,21.9437990680898,22.1201961667079,21.5292658863373,22.0408174723297,192921.54047091,0.0,1.0
2015-06-01,25.05,25.22,24.59,24.91,90902,22.0937366019152,22.2436741357405,21.6880232750936,21.9702586328825,103065.187253233,0.0,1.0
2015-06-02,25.03,25.21,24.88,25.02,83208,22.0760968920533,22.2348542808096,21.9437990680898,22.0672770371224,94341.6877622831,0.0,1.0
2015-06-03,24.96,25.05,24.55,24.99,187058,22.014357907537,22.0937366019152,21.6527438553699,22.0408174723297,212087.388585678,0.0,1.0
2015-06-04,24.89,24.96,24.75,24.81,205796,21.9526189230207,22.014357907537,21.829140953988,21.8820600835735,233332.635981237,0.0,1.0
2015-06-05,24.85,24.88,24.65,24.85,56423,21.9173395032971,21.9437990680898,21.740942404679,21.9173395032971,63972.7075354687,0.0,1.0
2015-06-08,24.54,24.84,24.51,24.75,75997,21.643924000439,21.9085196483662,21.6174644356463,21.829140953988,86165.8163261973,0.0,1.0
2015-06-09,24.6,24.67,24.26,24.51,86348,21.6968431300245,21.7585821145408,21.3969680623737,21.6174644356463,97901.8370216516,0.0,1.0
2015-06-10,24.33,24.97,24.26,24.67,219156,21.45870704689,22.0231777624679,21.3969680623737,21.7585821145408,248480.277416005,0.0,1.0
2015-06-11,24.21,24.74,24.17,24.33,183417,21.3528687877192,21.8203210990571,21.3175893679956,21.45870704689,207959.202772505,0.0,1.0
2015-06-12,24.33,24.41,24.12,24.22,80152,21.45870704689,21.5292658863373,21.2734900933411,21.3616886426501,90876.7781646298,0.0,1.0
2015-06-15,24.07,24.23,23.79,24.12,136470,21.2293908186865,21.370508497581,20.9824348806212,21.2734900933411,154730.436122954,0.0,1.0
2015-06-16,24.18,24.45,23.94,24.06,90966,21.3264092229265,21.5645453060609,21.1147327045848,21.2205709637556,103137.750805017,0.0,1.0
2015-06-17,24.34,24.47,24.15,24.29,181224,21.467526901821,21.5821850159227,21.2999496581338,21.4234276271664,205472.76731843,0.0,1.0
2015-06-18,24.41,24.7,24.34,24.42,87130,21.5292658863373,21.7850416793335,21.467526901821,21.5380857412682,98788.4729200041,0.0,1.0
2015-06-19,24.75,24.78,24.17,24.48,334849,21.829140953988,21.8556005187807,21.3175893679956,21.5910048708536,379653.636735803,0.0,1.0
2015-06-22,24.52,24.94,24.46,24.8,128920,21.6262842905772,21.9967181976752,21.5733651609918,21.8732402286425,146170.204623516,0.0,1.0
2015-06-23,24.67,24.84,24.45,24.57,166436,21.7585821145408,21.9085196483662,21.5645453060609,21.6703835652318,188706.051634498,0.0,1.0
2015-06-24,24.39,24.69,24.24,24.62,73416,21.5116261764755,21.7762218244026,21.3793283525119,21.7144828398863,83239.4643394355,0.0,1.0
2015-06-25,24.4,24.57,24.26,24.41,83148,21.5204460314064,21.6703835652318,21.3969680623737,21.5292658863373,94273.6594324859,0.0,1.0
2015-06-26,24.35,24.52,24.21,24.47,125970,21.4763467567519,21.6262842905772,21.3528687877192,21.5821850159227,142825.478408503,0.0,1.0
2015-06-29,23.68,24.27,23.67,24.18,87770,20.8854164763813,21.4057879173046,20.8765966214504,21.3264092229265,99514.1084378372,0.0,1.0
2015-06-30,23.88,24.08,23.7,23.83,42429,21.0618135749994,21.2382106736174,20.9030561862431,21.0177143003448,48106.2334158481,0.0,1.0
2015-07-01,23.9,24.02,23.8,24.0,49872,21.0794532848612,21.185291544032,20.9912547355521,21.1676518341702,56545.1477271484,0.0,1.0
2015-07-02,23.76,24.09,23.6901,23.96,52424,20.9559753158285,21.2470305285483,20.8943245298615,21.1323724144466,59438.6193545082,0.0,1.0
2015-07-06,23.95,24.06,23.51,23.63,84018,21.1235525595157,21.2205709637556,20.7354789425559,20.8413172017267,95260.0702145404,0.0,1.0
2015-07-07,23.78,23.97,23.55,23.86,93921,20.9736150256903,21.1411922693775,20.7707583622795,21.0441738651375,106488.146047512,0.0,1.0
2015-07-08,23.06,23.685,22.52,23.59,168036,20.3385854706652,20.8898264038467,19.8623133043964,20.8060377820031,190520.140429081,0.0,1.0
2015-07-09,23.35,23.57,23.29,23.29,47836,20.5943612636614,20.7883980721413,20.541442134076,20.541442134076,54236.7197360419,0.0,1.0
2015-07-10,23.29,24.0,23.09,23.59,132071,20.541442134076,21.1676518341702,20.3650450354579,20.8060377820031,149742.825743348,0.0,1.0
2015-07-13,23.59,23.7,23.23,23.4,140336,20.8060377820031,20.9030561862431,20.4885230044906,20.638460538316,159113.728172865,0.0,1.0
2015-07-14,23.85,23.99,23.51,23.53,56717,21.0353540102066,21.1588319792393,20.7354789425559,20.7531186524177,64306.0463514735,0.0,1.0
2015-07-15,23.53,23.91,23.5,23.8,54559,20.7531186524177,21.0882731397921,20.726659087625,20.9912547355521,61859.2940897797,0.0,1.0
2015-07-16,23.63,23.91,23.54,23.64,76083,20.8413172017267,21.0882731397921,20.7619385073486,20.8501370566577,86263.3235989062,0.0,1.0
2015-07-17,23.67,23.93,23.5103,23.68,41702,20.8765966214504,21.1059128496539,20.7357435382038,20.8854164763813,47281.9568198096,0.0,1.0
2015-07-20,23.58,23.97,23.53,23.53,161480,20.7972179270722,21.1411922693775,20.7531186524177,20.7531186524177,183086.911593278,0.0,1.0
2015-07-21,23.68,23.909,23.45,23.58,117231,20.8854164763813,21.087391154299,20.6825598129705,20.7972179270722,132917.152173591,0.0,1.0
2015-07-22,24.5,24.57,23.5899,23.6,98640,21.6086445807154,21.6703835652318,20.8059495834538,20.814857636934,111838.574186035,0.0,1.0
2015-07-23,24.25,24.52,23.95,24.51,100499,21.3881482074428,21.6262842905772,21.1235525595157,21.6174644356463,113946.318604241,0.0,1.0
2015-07-24,23.84,24.46,23.77,24.2,73837,21.0265341552757,21.5733651609918,20.9647951707594,21.3440489327883,83716.7964535104,0.0,1.0
2015-07-27,23.64,24.0,23.51,23.8,47990,20.8501370566577,21.1676518341702,20.7354789425559,20.9912547355521,54411.3257825203,0.0,1.0
2015-07-28,23.37,23.72,23.3,23.72,51597,20.6120009735232,20.9206958961049,20.5502619890069,20.9206958961049,58500.9622088083,0.0,1.0
2015-07-29,23.69,23.78,23.24,23.38,85895,20.8942363313122,20.9736150256903,20.4973428594215,20.6208208284541,97388.2231316854,0.0,1.0
2015-07-30,23.62,23.81,23.45,23.58,63126,20.8324973467958,21.000074590483,20.6825598129705,20.7972179270722,71572.6057792746,0.0,1.0
2015-07-31,24.03,24.26,23.48,23.71,59966,21.1941113989629,21.3969680623737,20.7090193777632,20.911876041174,67989.7804099733,0.0,1.0
2015-08-03,23.42,24.08,23.295,24.08,66049,20.6561002481778,21.2382106736174,20.5458520615415,21.2382106736174,74886.7192458779,0.0,1.0
2015-08-04,23.25,23.43,23.13,23.43,72015,20.5061627143524,20.6649201031087,20.4003244551815,20.6649201031087,81651.0028386789,0.0,1.0
2015-08-05,22.65,23.42,20.03,22.9,594866,19.9769714184981,20.6561002481778,17.6661694266012,20.1974677917707,674462.340548965,0.0,1.0
2015-08-06,22.81,23.11,21.97,22.64,126691,20.1180890973926,20.3826847453197,19.3772212831966,19.9681515635672,143642.952171563,0.0,1.0
2015-08-07,22.73,23.59,22.67,22.89,160863,20.0475302579454,20.8060377820031,19.9946111283599,20.1886479368398,182387.353601866,0.0,1.0
2015-08-10,23.34,23.38,22.77,23.07,168138,20.5855414087305,20.6208208284541,20.082809677669,20.3474053255961,190635.788589736,0.0,1.0
2015-08-11,23.68,23.87,23.16,23.19,98689,20.8854164763813,21.0529937200685,20.4267840199742,20.453243584767,111894.130655369,0.0,1.0
2015-08-12,23.45,23.73,23.23,23.5,86541,20.7046094502977,20.9518286676147,20.5103657795487,20.7487557391043,98016.1666353393,0.025,1.0
2015-08-13,23.42,23.88,23.3525,23.6,157319,20.6781216770138,21.0842675340345,20.6185241871249,20.8370483167175,178179.190428871,0.0,1.0
2015-08-14,23.42,23.8,23.28,23.34,126845,20.6781216770138,21.013633471944,20.5545120683553,20.6074876149232,143664.397879151,0.0,1.0
2015-08-17,23.8,24.07,23.19,23.31,96187,21.013633471944,21.2520234314996,20.4750487485034,20.5809998416392,108941.207290803,0.0,1.0
2015-08-18,23.74,24.1,23.33,23.67,74439,20.960657925376,21.2785112047836,20.5986583571619,20.8988531210468,84309.4652034068,0.0,1.0
2015-08-19,23.54,24.0,23.32,23.59,85561,20.7840727701496,21.1902186271704,20.5898290994006,20.8282190589562,96906.2205600381,0.0,1.0
2015-08-20,23.45,23.9,23.43,23.52,114224,20.7046094502977,21.1019260495572,20.6869509347751,20.766414254627,129369.878066523,0.0,1.0
2015-08-21,23.34,23.75,23.01,23.01,171785,20.6074876149232,20.9694871831374,20.3161221087996,20.3161221087996,194563.353617958,0.0,1.0
2015-08-24,21.71,22.99,21.71,22.43,233037,19.1683185998279,20.298463593277,19.1683185998279,19.804025158643,263937.248520349,0.0,1.0
2015-08-25,22.11,22.8,21.99,22.19,153473,19.5214889102807,20.1307076958119,19.4155378171449,19.5921229723713,173823.218382332,0.0,1.0
2015-08-26,22.23,22.84,21.82,22.47,211214,19.6274400034166,20.1660247268572,19.2654404352024,19.8393421896883,239220.561580251,0.0,1.0
2015-08-27,22.96,22.99,22.31,22.46,614021,20.271975819993,20.298463593277,19.6980740655071,19.830512931927,695438.978675975,0.0,1.0
2015-08-28,23.24,23.29,22.68,22.79,240996,20.51919503731,20.5633413261166,20.024756602676,20.1218784380505,272951.596289044,0.0,1.0
2015-08-31,22.95,23.62,22.75,22.75,217021,20.2631465622317,20.8547068322402,20.0865614070053,20.0865614070053,245797.558375428,0.0,1.0
2015-09-01,21.96,22.75,21.875,22.67,210685,19.3890500438609,20.0865614070053,19.3140013528897,20.0159273449147,238621.417219196,0.0,1.0
2015-09-02,22.19,22.22,22.0,22.22,260523,19.5921229723713,19.6186107456552,19.4243670749062,19.6186107456552,295067.838138437,0.0,1.0
2015-09-03,22.44,22.92,22.2,22.28,133938,19.8128544164043,20.2366587889477,19.6009522301326,19.6715862922232,151697.915748652,0.0,1.0
2015-09-04,22.64,22.81,22.18,22.18,132510,19.9894395716307,20.1395369535732,19.58329371461,19.58329371461,150080.565753213,0.0,1.0
2015-09-08,23.0,23.23,22.76,22.92,86130,20.3072928510383,20.5103657795487,20.0953906647666,20.2366587889477,97550.6688425342,0.0,1.0
2015-09-09,22.68,23.15,22.63,23.15,63523,20.024756602676,20.4397317174581,19.9806103138694,20.4397317174581,71946.0250421956,0.0,1.0
2015-09-10,22.61,22.97,22.54,22.63,30425,19.9629517983468,20.2808050777543,19.9011469940175,19.9806103138694,34459.295245955,0.0,1.0
2015-09-11,22.78,22.92,22.27,22.45,78073,20.1130491802892,20.2366587889477,19.6627570344619,19.8216836741656,88425.326466309,0.0,1.0
2015-09-14,22.43,22.8,22.2,22.76,105591,19.804025158643,20.1307076958119,19.6009522301326,20.0953906647666,119592.159221549,0.0,1.0
2015-09-15,22.27,22.58,22.16,22.45,42766,19.6627570344619,19.9364640250628,19.5656351990873,19.8216836741656,48436.6876084966,0.0,1.0
2015-09-16,22.16,22.47,22.1,22.36,47173,19.5656351990873,19.8393421896883,19.5126596525194,19.7422203543137,53428.0471532437,0.0,1.0
2015-09-17,22.28,22.7,22.12,22.17,85112,19.6715862922232,20.0424151181987,19.530318168042,19.5744644568486,96397.6840418643,0.0,1.0
2015-09-18,21.62,22.23,21.53,22.03,188535,19.088855279976,19.6274400034166,19.0093919601241,19.4508548481902,213534.370721319,0.0,1.0
2015-09-21,21.74,21.95,21.42,21.64,114437,19.1948063731118,19.3802207860996,18.9122701247496,19.1065137954986,129611.121448196,0.0,1.0
2015-09-22,21.4,21.66,21.27,21.49,177497,18.8946116092269,19.1241723110213,18.7798312583298,18.9740749290788,201032.753599714,0.0,1.0
2015-09-23,21.21,21.71,20.92,21.42,191020,18.7268557117618,19.1683185998279,18.4708072366835,18.9122701247496,216348.876840833,0.0,1.0
2015-09-24,21.05,21.28,20.98,21.15,69666,18.5855875875807,18.7886605160911,18.5237827832514,18.6738801651939,78903.5747774758,0.0,1.0
2015-09-25,20.79,21.425,20.71,21.19,159549,18.3560268857863,18.9166847536302,18.2853928236958,18.7091971962392,180704.884049199,0.0,1.0
2015-09-28,20.67,21.0,20.6,20.8,101039,18.2500757926505,18.5414412987741,18.1882709883213,18.3648561435477,114436.572961579,0.0,1.0
2015-09-29,20.89,21.29,20.59,20.85,246097,18.4443194633996,18.7974897738524,18.1794417305599,18.4090024323543,278728.97887079,0.0,1.0
2015-09-30,21.59,21.83,21.0,21.0,134261,19.062367506692,19.2742696929637,18.5414412987741,18.5414412987741,152063.744914287,0.0,1.0
2015-10-01,21.65,21.8,21.26,21.65,53122,19.11534305326,19.2477819196798,18.7710020005684,19.11534305326,60165.8728695355,0.0,1.0
2015-10-02,21.59,21.71,21.3,21.56,47601,19.062367506692,19.1683185998279,18.8063190316137,19.0358797334081,53912.7991126609,0.0,1.0
2015-10-05,21.85,21.93,21.53,21.69,69091,19.2919282084864,19.3625622705769,19.0093919601241,19.1506600843052,78252.3309067634,0.0,1.0
2015-10-06,21.23,21.74,21.02,21.74,142025,18.7445142272845,19.1948063731118,18.5590998142967,19.1948063731118,160857.236065957,0.0,1.0
2015-10-07,21.2,21.55,21.05,21.25,201553,18.7180264540005,19.0270504756467,18.5855875875807,18.7621727428071,228278.531954247,0.0,1.0
2015-10-08,21.2,21.24,21.09,21.12,91018,18.7180264540005,18.7533434850458,18.620904618626,18.6473923919099,103086.808042608,0.0,1.0
2015-10-09,21.46,21.54,21.24,21.26,79251,18.9475871557949,19.0182212178854,18.7533434850458,18.7710020005684,89759.526952742,0.0,1.0
2015-10-12,21.69,21.75,21.41,21.42,28817,19.1506600843052,19.2036356308732,18.9034408669883,18.9122701247496,32638.0776040325,0.0,1.0
2015-10-13,21.94,22.192,21.51,21.51,128392,19.3713915283383,19.5938888239236,18.9917334446015,18.9917334446015,145416.527040876,0.0,1.0
2015-10-14,21.99,22.07,21.595,21.87,152131,19.4155378171449,19.4861718792354,19.0667821355727,19.309586724009,172303.271817991,0.0,1.0
2015-10-15,22.21,22.24,21.4,22.02,122758,19.6097814878939,19.6362692611779,18.8946116092269,19.4420255904288,139035.469705931,0.0,1.0
2015-10-16,21.92,22.37,21.76,22.3,62497,19.3537330128156,19.7510496120751,19.2124648886345,19.6892448077458,70783.9794572376,0.0,1.0
2015-10-19,22.03,22.11,21.77,21.78,80568,19.4508548481902,19.5214889102807,19.2212941463958,19.2301234041571,91251.1585661823,0.0,1.0
2015-10-20,22.25,22.36,21.88,21.95,75277,19.6450985189392,19.7422203543137,19.3184159817703,19.3802207860996,85258.5823575927,0.0,1.0
2015-10-21,22.06,22.32,21.98,22.26,146175,19.4773426214741,19.7069033232685,19.4067085593835,19.6539277767005,165557.517915447,0.0,1.0
2015-10-22,21.83,22.13,21.64,22.12,92026,19.2742696929637,19.5391474258034,19.1065137954986,19.530318168042,104228.466862917,0.0,1.0
2015-10-23,21.99,22.17,21.645,21.94,172245,19.4155378171449,19.5744644568486,19.1109284243793,19.3713915283383,195084.348714528,0.0,1.0
2015-10-26,21.85,22.06,21.76,22.0,48491,19.2919282084864,19.4773426214741,19.2124648886345,19.4243670749062,54920.8113647199,0.0,1.0
2015-10-27,21.43,21.84,21.27,21.71,61489,18.9210993825109,19.2830989507251,18.7798312583298,19.1683185998279,69642.3206369278,0.0,1.0
2015-10-28,22.21,22.27,21.38,21.46,90046,19.6097814878939,19.6627570344619,18.8769530937043,18.9475871557949,101985.922751595,0.0,1.0
2015-10-29,21.54,22.151,21.39,22.03,126622,19.0182212178854,19.5576888671021,18.8857823514656,19.4508548481902,143411.828517118,0.0,1.0
2015-10-30,21.51,21.68,21.25,21.46,121130,18.9917334446015,19.1418308265439,18.7621727428071,18.9475871557949,137191.600103288,0.0,1.0
2015-11-02,21.6,21.75,21.4,21.49,185587,19.0711967644534,19.2036356308732,18.8946116092269,18.9740749290788,210195.471711127,0.0,1.0
2015-11-03,21.46,21.68,21.42,21.55,186334,18.9475871557949,19.1418308265439,18.9122701247496,19.0270504756467,211041.522444035,0.0,1.0
2015-11-04,21.98,22.16,21.01,21.3,118266,19.4067085593835,19.5656351990873,18.5502705565354,18.8063190316137,133947.839328122,0.0,1.0
2015-11-05,22.94,22.96,21.95,22.04,176892,20.2543173044704,20.271975819993,19.3802207860996,19.4596841059515,200347.53178792,0.0,1.0
2015-11-06,24.13,24.17,22.7,23.0,170591,21.3049989780676,21.3403160091128,20.0424151181987,20.3072928510383,193211.031562948,0.0,1.0
2015-11-09,23.35,24.13,23.1,24.13,167615,20.6163168726845,21.3049989780676,20.3955854286515,21.3049989780676,189840.419807749,0.0,1.0
2015-11-10,23.45,23.59,23.27,23.35,239156,20.726682594701,20.8504239833261,20.5675865236116,20.6382958885403,270579.151988066,0.025,1.0
2015-11-11,23.8,24.12,23.5,23.83,188818,21.0360360662637,21.3188735259782,20.7708759477814,21.062552078112,213627.148472472,0.0,1.0
2015-11-12,23.15,23.63,23.14,23.61,159210,20.4615224762187,20.8857786657904,20.4526838056026,20.8681013245583,180128.898242235,0.0,1.0
2015-11-13,23.62,23.815,22.88,23.04,115276,20.8769399951743,21.0492940721879,20.2228783695846,20.3642970994419,130422.328206594,0.0,1.0
2015-11-16,23.72,23.78,23.23,23.5,82348,20.9653267013351,21.0183587250316,20.5322318411473,20.7708759477814,93167.8569967436,0.0,1.0
2015-11-17,24.4,24.51,23.62,23.72,221135,21.5663563032284,21.6635816800052,20.8769399951743,20.9653267013351,250190.33925505,0.0,1.0
2015-11-18,24.88,24.96,24.27,24.32,201507,21.9906124928001,22.0613218577287,21.4514535852194,21.4956469382997,227983.379800879,0.0,1.0
2015-11-19,23.95,24.87,23.87,24.87,126825,21.1686161255049,21.981773822184,21.0979067605763,21.981773822184,143488.772813086,0.0,1.0
2015-11-20,24.09,24.37,23.98,24.09,129241,21.29235751413,21.5398402913801,21.1951321373531,21.29235751413,146222.215550057,0.0,1.0
2015-11-23,24.5,24.75,23.88,23.97,278979,21.6547430093891,21.8757097747911,21.1067454311924,21.186293466737,315634.570081782,0.0,1.0
2015-11-24,24.87,25.17,24.125,24.38,194926,21.981773822184,22.2469339406663,21.3232928612862,21.5486789619962,220537.689961471,0.0,1.0
2015-11-25,24.94,25.17,24.89,24.91,90660,22.0436445164965,22.2469339406663,21.9994511634162,22.0171285046483,102571.986148113,0.0,1.0
2015-11-27,24.79,25.13,24.73,24.96,85084,21.9110644572554,22.211579258202,21.8580324335589,22.0613218577287,96263.3451293404,0.0,1.0
2015-11-30,24.69,25.02,24.65,24.93,144609,21.8226777510946,22.1143538814252,21.7873230686303,22.0348058458805,163609.445674966,0.0,1.0
2015-12-01,24.84,24.93,24.58,24.93,108137,21.9552578103358,22.0348058458805,21.7254523743178,22.0348058458805,122345.321708564,0.0,1.0
2015-12-02,25.56,25.96,24.84,24.84,202075,22.5916420946933,22.9451889193364,21.9552578103358,21.9552578103358,228626.010378115,0.0,1.0
2015-12-03,24.67,25.79,24.63,25.56,165207,21.8050004098625,22.7949315188631,21.7696457273981,22.5916420946933,186913.855234626,0.0,1.0
2015-12-04,25.59,25.78,24.66,24.68,143365,22.6181581065416,22.786092848247,21.7961617392464,21.8138390804785,162201.994199472,0.0,1.0
2015-12-07,25.23,25.69,25.06,25.59,82273,22.2999659643628,22.7065448127023,22.1497085638895,22.6181581065416,93083.0026071438,0.0,1.0
2015-12-08,24.77,25.1899,24.73,24.98,61362,21.8933871160232,22.2645228951923,21.8580324335589,22.0789991989608,69424.4673948874,0.0,1.0
2015-12-09,24.36,25.0,24.35,24.75,123213,21.5310016207641,22.096676540193,21.522162950148,21.8757097747911,139402.185409964,0.0,1.0
2015-12-10,24.28,24.63,24.23,24.42,53187,21.4602922558354,21.7696457273981,21.4160989027551,21.5840336444605,60175.3389285205,0.0,1.0
2015-12-11,23.96,24.14,23.66,24.0,111576,21.177454796121,21.3365508672104,20.9122946776387,21.2128094785853,126236.178319676,0.0,1.0
2015-12-14,24.25,24.54,23.84,23.92,161397,21.4337762439872,21.6900976918534,21.071390748728,21.1421001136567,182603.252242962,0.0,1.0
2015-12-15,24.34,24.529,24.14,24.38,86656,21.5133242795319,21.6803751541758,21.3365508672104,21.5486789619962,98041.8931353501,0.0,1.0
2015-12-16,24.42,24.58,24.11,24.43,75174,21.5840336444605,21.7254523743178,21.3100348553621,21.5928723150766,85051.2517835674,0.0,1.0
2015-12-17,24.39,24.81,24.23,24.51,63631,21.5575176326123,21.9287417984875,21.4160989027551,21.6635816800052,71991.5955282434,0.0,1.0
2015-12-18,24.37,24.53,24.1,24.24,233894,21.5398402913801,21.6812590212374,21.3011961847461,21.4249375733711,264625.768013751,0.0,1.0
2015-12-21,24.21,24.765,24.08,24.48,53618,21.3984215615229,21.8889677807152,21.2835188435139,21.637065668157,60662.9688207534,0.0,1.0
2015-12-22,24.32,24.41,24.0101,24.29,57099,21.4956469382997,21.5751949738444,21.2217365359075,21.4691309264515,64601.3438900407,0.0,1.0
2015-12-23,24.7,24.72,24.35,24.4,93360,21.8315164217107,21.8491937629428,21.522162950148,21.5663563032284,105626.744173702,0.0,1.0
2015-12-24,24.4,24.85,24.3,24.67,26849,21.5663563032284,21.9640964809518,21.4779695970676,21.8050004098625,30376.7400848298,0.0,1.0
2015-12-28,24.27,24.41,23.88,24.36,58255,21.4514535852194,21.5751949738444,21.1067454311924,21.5310016207641,65909.2328817371,0.0,1.0
2015-12-29,24.69,24.92,24.16,24.48,61884,21.8226777510946,22.0259671752644,21.3542282084425,21.637065668157,70015.0539465012,0.0,1.0
2015-12-30,24.19,24.7732,24.0,24.68,63002,21.3807442202907,21.8962154906204,21.2128094785853,21.8138390804785,71279.9500474675,0.0,1.0
2015-12-31,24.1,24.5,23.73,24.27,163158,21.3011961847461,21.6547430093891,20.9741653719512,21.4514535852194,184595.633310762,0.0,1.0
2016-01-04,23.43,23.85,23.24,23.85,93623,20.7090052534689,21.0802294193441,20.5410705117634,21.0802294193441,105924.300233231,0.0,1.0
2016-01-05,23.49,23.61,23.07,23.42,131089,20.7620372771653,20.8681013245583,20.3908131112901,20.7001665828528,148313.027709794,0.0,1.0
2016-01-06,23.37,23.45,23.17,23.25,51588,20.6559732297724,20.726682594701,20.4791998174509,20.5499091823795,58366.243342255,0.0,1.0
2016-01-07,22.82,23.21,22.56,22.96,75600,20.1698463458882,20.5145544999152,19.9400409098702,20.2935877345132,85533.2247164935,0.0,1.0
2016-01-08,22.59,23.11,22.42,22.91,120962,19.9665569217184,20.4261677937544,19.8162995212451,20.2493943814329,136855.422330112,0.0,1.0
2016-01-11,22.46,22.81,22.35,22.67,90672,19.8516542037094,20.1610076752721,19.7544288269325,20.037266286647,102585.562850448,0.0,1.0
2016-01-12,22.58,22.76,22.1301,22.54,144395,19.9577182511023,20.1168143221917,19.560066460085,19.922363568638,163367.327816642,0.0,1.0
2016-01-13,22.21,22.76,21.91,22.57,271138,19.6306874383075,20.1168143221917,19.3655273198251,19.9488795804862,306763.326497098,0.0,1.0
2016-01-14,22.5,22.63,21.96,22.35,76480,19.8870088861737,20.0019116041827,19.4097206729055,19.7544288269325,86528.8495544634,0.0,1.0
2016-01-15,22.2,22.43,21.8201,21.99,129918,19.6218487676914,19.8251381918612,19.2860676709866,19.4362366847538,146988.167840177,0.0,1.0
2016-01-19,21.94,22.48,21.7,22.45,61180,19.3920433316734,19.8693315449415,19.1799152368875,19.8428155330933,69218.5540761253,0.0,1.0
2016-01-20,22.35,22.51,21.1301,21.63,100053,19.7544288269325,19.8958475567898,18.6761993984773,19.118044542575,113199.149901579,0.0,1.0
2016-01-21,22.05,22.64,22.0,22.34,92842,19.4892687084502,20.0107502747988,19.4450753553698,19.7455901563165,105040.683189533,0.0,1.0
2016-01-22,22.12,22.52,21.89,22.33,155406,19.5511394027628,19.9046862274059,19.347849978593,19.7367514857004,175825.083601738,0.0,1.0
2016-01-25,21.99,22.21,21.83,22.08,71880,19.4362366847538,19.6306874383075,19.2948179548965,19.5157847202985,81324.4469923485,0.0,1.0
2016-01-26,21.99,22.15,21.83,21.99,61570,19.4362366847538,19.577655414611,19.2948179548965,19.4362366847538,69659.7969020436,0.0,1.0
2016-01-27,21.91,22.32,21.71,21.98,67388,19.3655273198251,19.7279128150843,19.1887539075036,19.4273980141377,76242.2347512577,0.0,1.0
2016-01-28,22.08,22.25,21.84,22.04,57843,19.5157847202985,19.6660421207718,19.3036566255126,19.4804300378341,65443.0994348694,0.0,1.0
2016-01-29,22.19,22.43,22.0,22.24,126895,19.6130100970753,19.8251381918612,19.4450753553698,19.6572034501557,143567.970243379,0.0,1.0
2016-02-01,22.48,22.74,22.13,22.31,94112,19.8693315449415,20.0991369809595,19.5599780733788,19.7190741444682,106477.550853421,0.0,1.0
2016-02-02,22.08,22.53,21.91,22.34,151030,19.5157847202985,19.9135248980219,19.3655273198251,19.7455901563165,170874.112816561,0.0,1.0
2016-02-03,22.0,22.28,21.32,22.28,108455,19.4450753553698,19.69255813262,18.8440457534766,19.69255813262,122705.104320467,0.0,1.0
2016-02-04,21.31,22.07,21.2,21.94,171835,18.8352070828605,19.5069460496824,18.7379817060837,19.3920433316734,194412.720491517,0.0,1.0
2016-02-05,20.9,21.44,20.82,21.3,92879,18.4728215876013,18.9501098008695,18.4021122226727,18.8263684122444,105082.544688403,0.0,1.0
2016-02-08,20.9,21.11,20.25,20.73,77204,18.4728215876013,18.658433670539,17.8983079975563,18.322564187128,87347.977262066,0.0,1.0
2016-02-09,20.66,21.21,20.54,20.78,36912,18.2606934928155,18.7468203766997,18.1546294454226,18.3667575402084,41761.9363853864,0.0,1.0
2016-02-10,20.42,21.08,20.38,20.73,61927,18.0706620745698,18.6547285275187,18.0352641077244,18.3449963176216,69978.0303998687,0.025,1.0
2016-02-11,20.75,21.0,19.88,20.16,142616,18.3626953010443,18.5839325938279,17.5927895221571,17.8405752900748,161157.27846509,0.0,1.0
2016-02-12,20.41,20.82,20.32,20.82,66944,18.0618125828585,18.4246417430237,17.9821671574564,18.4246417430237,75647.2825599302,0.0,1.0
2016-02-16,20.6,20.76,20.34,20.64,122191,18.2299529253741,18.3715447927556,17.9998661408791,18.2653508922195,138076.856824815,0.0,1.0
2016-02-17,20.96,22.25,20.32,20.32,153017,18.5485346269826,19.6901190577463,17.9821671574564,17.9821671574564,172910.495869276,0.0,1.0
2016-02-18,20.56,21.0,20.39,20.87,238545,18.1945549585287,18.5839325938279,18.0441135994358,18.4688892015804,269557.854598748,0.0,1.0
2016-02-19,21.07,21.17,20.42,20.49,59152,18.6458790358074,18.7343739529208,18.0706620745698,18.1326085165493,66842.2570803207,0.0,1.0
2016-02-22,20.83,21.4797,20.73,21.21,84308,18.433491234735,19.0084427112212,18.3449963176216,18.7697719197662,95268.7484772738,0.0,1.0
2016-02-23,20.06,20.88,20.0,20.68,142786,17.7520803729614,18.4777386932918,17.6989834226933,18.3007488590648,161349.379893675,0.0,1.0
2016-02-24,20.08,20.09,19.03,19.8,228461,17.769779356384,17.7786288480954,16.8405827266927,17.5219935884663,258162.849858453,0.0,1.0
2016-02-25,20.95,21.4,20.27,20.27,181196,18.5396851352712,18.9379122622818,17.9379196988996,17.9379196988996,204753.00266983,0.0,1.0
2016-02-26,20.69,21.218,20.48,20.96,80247,18.3095983507762,18.7768515131353,18.1237590248379,18.5485346269826,90679.7843509011,0.0,1.0
2016-02-29,20.61,20.9,20.525,20.58,75618,18.2388024170854,18.4954376767145,18.163581737539,18.2122539419514,85448.9754513745,0.0,1.0
2016-03-01,20.71,20.71,20.2701,20.65,46914,18.3272973341989,18.3272973341989,17.9380081938167,18.2742003839308,53013.2142390142,0.0,1.0
2016-03-02,20.83,20.83,20.35,20.56,106141,18.433491234735,18.433491234735,18.0087156325904,18.1945549585287,119940.221949593,0.0,1.0
2016-03-03,20.78,21.01,20.51,20.77,68701,18.3892437761783,18.5927820855393,18.150307499972,18.380394284467,77632.7073247755,0.0,1.0
2016-03-04,20.8,21.01,20.54,20.78,105468,18.406942759601,18.5927820855393,18.176855975106,18.3892437761783,119179.726294078,0.0,1.0
2016-03-07,20.57,20.99,20.29,20.74,113617,18.20340445024,18.5750831021166,17.9556186823223,18.3538458093329,128388.164773716,0.0,1.0
2016-03-08,20.32,20.53,20.2,20.53,171423,17.9821671574564,18.1680064833946,17.8759732569202,18.1680064833946,193709.430543005,0.0,1.0
2016-03-09,20.55,20.62,20.24,20.35,92870,18.1857054668173,18.2476519087968,17.9113712237656,18.0087156325904,104943.880427533,0.0,1.0
2016-03-10,20.41,20.83,20.22,20.74,56976,18.0618125828585,18.433491234735,17.8936722403429,18.3538458093329,64383.3587944339,0.0,1.0
2016-03-11,20.8,20.84,20.47,20.52,46086,18.406942759601,18.4423407264464,18.1149095331266,18.1591569916833,52077.5672809654,0.0,1.0
2016-03-14,20.59,20.83,20.45,20.8,60689,18.2211034336627,18.433491234735,18.0972105497039,18.406942759601,68579.0799964092,0.0,1.0
2016-03-15,20.35,20.57,20.2,20.54,108641,18.0087156325904,18.20340445024,17.8759732569202,18.176855975106,122765.242958195,0.0,1.0
2016-03-16,20.44,20.56,20.25,20.25,75847,18.0883610579925,18.1945549585287,17.9202207154769,17.9202207154769,85707.7473757624,0.0,1.0
2016-03-17,20.47,20.6,20.18,20.39,55117,18.1149095331266,18.2299529253741,17.8582742734975,18.0441135994358,62282.6731724377,0.0,1.0
2016-03-18,20.97,21.15,20.51,20.61,134250,18.5573841186939,18.7166749694981,18.150307499972,18.2388024170854,151703.628161906,0.0,1.0
2016-03-21,21.01,21.02,20.55,20.84,96882,18.5927820855393,18.6016315772506,18.1857054668173,18.4423407264464,109477.474142136,0.0,1.0
2016-03-22,20.87,20.96,20.56,20.85,72784,18.4688892015804,18.5485346269826,18.1945549585287,18.4511902181577,82246.5316360238,0.0,1.0
2016-03-23,20.76,20.85,20.69,20.78,65843,18.3715447927556,18.4511902181577,18.3095983507762,18.3892437761783,74403.1433077422,0.0,1.0
2016-03-24,20.67,20.83,20.4,20.69,182959,18.2918993673535,18.433491234735,18.0529630911471,18.3095983507762,206745.207485096,0.0,1.0
2016-03-28,20.8,20.9,20.57,20.69,49444,18.406942759601,18.4954376767145,18.20340445024,18.3095983507762,55872.1354997191,0.0,1.0
2016-03-29,21.16,21.17,20.73,20.73,132582,18.7255244612095,18.7343739529208,18.3449963176216,18.3449963176216,149818.774144967,0.0,1.0
2016-03-30,21.34,21.47,21.11,21.18,170665,18.8848153120137,18.9998587042612,18.6812770026528,18.7432234446322,192852.884173197,0.0,1.0
2016-03-31,21.61,21.72,21.29,21.29,78351,19.1237515882201,19.2210959970449,18.840567853457,18.840567853457,88537.2884179776,0.0,1.0
2016-04-01,21.7,21.74,21.34,21.52,85084,19.2033970136222,19.2387949804676,18.8848153120137,19.044106162818,96145.6349983435,0.0,1.0
2016-04-04,21.86,21.94,21.45,21.72,123121,19.3449888810038,19.4157848146945,18.9821597208385,19.2210959970449,139127.764640015,0.0,1.0
2016-04-05,21.66,21.9199,21.55,21.76,113914,19.1679990467768,19.3979973363547,19.070654637952,19.2564939638903,128723.777269537,0.0,1.0
2016-04-06,21.6,21.71,21.36,21.62,54575,19.1149020965087,19.2122465053335,18.9025142954364,19.1326010799314,61670.2086177731,0.0,1.0
2016-04-07,21.38,21.6699,21.25,21.45,55859,18.9202132788591,19.1767600435711,18.8051698866116,18.9821597208385,63121.1394077908,0.0,1.0
2016-04-08,21.53,21.5999,21.335,21.46,71433,19.0529556545293,19.1148136015916,18.8803905661581,18.9910092125499,80719.8902829754,0.0,1.0
2016-04-11,21.54,21.95,21.47,21.63,131680,19.0618051462407,19.4246343064059,18.9998587042612,19.1414505716428,148799.506565063,0.0,1.0
2016-04-12,22.05,22.24,21.32,21.53,196817,19.5131292235193,19.6812695660349,18.867116328591,19.0529556545293,222404.863939977,0.0,1.0
2016-04-13,22.31,22.39,21.96,22.1,86562,19.7432160080143,19.8140119417051,19.4334837981172,19.5573766820761,97815.787418629,0.0,1.0
2016-04-14,22.24,22.38,22.19,22.35,37990,19.6812695660349,19.8051624499938,19.6370221074782,19.7786139748597,42929.01924671,0.0,1.0
2016-04-15,21.85,22.2,21.7,22.12,244815,19.3361393892924,19.6458715991895,19.2033970136222,19.5750756654988,276643.007288321,0.0,1.0
2016-04-18,22.27,22.27,21.67,21.71,175027,19.707818041169,19.707818041169,19.1768485384882,19.2122465053335,197781.980829005,0.0,1.0
2016-04-19,22.32,22.47,22.06,22.24,65387,19.7520654997257,19.8848078753959,19.5219787152307,19.6812695660349,73887.8594757732,0.0,1.0
2016-04-20,22.17,22.46,21.9755,22.23,89515,19.6193231240555,19.8759583836845,19.4472005102698,19.6724200743236,101152.702233989,0.0,1.0
2016-04-21,22.21,22.41,22.05,22.11,57316,19.6547210909009,19.8317109251278,19.5131292235193,19.5662261737874,64767.5616516037,0.0,1.0
2016-04-22,23.36,23.75,22.74,23.0,358633,20.6724126377057,21.0175428144483,20.1237441516023,20.3538309360973,405258.303751128,0.0,1.0
2016-04-25,23.73,23.85,23.1701,23.3,117471,20.9998438310256,21.1060377315617,20.5043607901073,20.6193156874377,132743.217160575,0.0,1.0
2016-04-26,24.31,24.6,23.48,24.0,363076,21.5131143502837,21.7697496099127,20.7786065382419,21.2387801072319,410278.931087614,0.0,1.0
2016-04-27,24.7,24.94,24.23,24.23,156037,21.8582445270262,22.0706323280985,21.4423184165929,21.4423184165929,176323.121247667,0.0,1.0
2016-04-28,24.85,24.88,24.53,24.53,113645,21.9909869026964,22.0175353778304,21.7078031679333,21.7078031679333,128419.805009012,0.0,1.0
2016-04-29,24.43,24.76,24.43,24.73,63302,21.6193082508198,21.9113414772943,21.6193082508198,21.8847930021602,71531.7919545996,0.0,1.0
2016-05-02,24.2,24.55,24.01,24.55,162040,21.4157699414589,21.725502151356,21.2476295989433,21.725502151356,183106.561693521,0.0,1.0
2016-05-03,23.76,23.94,23.37,23.89,231032,21.0263923061596,21.1856831569639,20.6812621294171,21.1414356984071,261068.101463698,0.0,1.0
2016-05-04,23.65,24.03,23.6,23.64,86233,20.9290478973348,21.265328582366,20.8848004387781,20.9201984056235,97444.0146538968,0.0,1.0
2016-05-05,23.47,23.79,23.47,23.74,101201,20.7697570465306,21.0529407812936,20.7697570465306,21.0086933227369,114357.980436596,0.0,1.0
2016-05-06,23.71,23.82,23.365,23.42,51433,20.9821448476029,21.0794892564277,20.6768373835614,20.7255095879738,58119.7222141624,0.0,1.0
2016-05-09,23.84,23.94,23.49,23.63,94112,21.0971882398504,21.1856831569639,20.7874560299533,20.9113489139121,106347.350864606,0.0,1.0
2016-05-10,23.73,24.08,23.66,23.86,42625,20.9998438310256,21.3095760409227,20.9378973890461,21.1148872232731,48166.6081966573,0.0,1.0
2016-05-11,23.49,23.78,23.31,23.69,58653,20.8095797592316,21.0664881513209,20.6501193779348,20.9867579606725,66207.9189460227,0.025,1.0
2016-05-12,23.56,23.86,23.31,23.5,72056,20.8715921297359,21.1373594318972,20.6501193779348,20.8184386693037,81337.319618342,0.0,1.0
2016-05-13,23.53,23.69,23.39,23.45,38400,20.8450153995198,20.9867579606725,20.7209906585112,20.7741441189434,43346.1900930433,0.0,1.0
2016-05-16,23.58,23.8,23.3876,23.5,80537,20.88930994988,21.084205971465,20.7188645200939,20.8184386693037,90910.7320709227,0.0,1.0
2016-05-17,23.35,23.99,23.26,23.52,290413,20.685555018223,21.2525252628338,20.6058248275746,20.8361564894477,327820.237070078,0.0,1.0
2016-05-18,23.28,23.44,23.12,23.32,63766,20.6235426477187,20.7652852088714,20.481800086566,20.6589782880069,71979.5093091927,0.0,1.0
2016-05-19,23.11,23.25,22.83,23.25,67658,20.4729411764939,20.5969659175026,20.2248916944767,20.5969659175026,76372.8262842482,0.0,1.0
2016-05-20,23.35,23.57,23.08,23.17,47219,20.685555018223,20.880451039808,20.4463644462778,20.5260946369262,53301.1393230055,0.0,1.0
2016-05-23,23.0,23.34,22.96,23.29,66111,20.3754931657015,20.676696108151,20.3400575254133,20.6324015577907,74626.5618031557,0.0,1.0
2016-05-24,23.25,23.38,22.68,23.13,306955,20.5969659175026,20.7121317484391,20.092008043396,20.490658996638,346492.963021096,0.0,1.0
2016-05-25,22.99,23.385,22.96,23.23,59498,20.3666342556294,20.7165612034752,20.3400575254133,20.5792480973585,67161.7608894764,0.0,1.0
2016-05-26,22.9,23.11,22.86,23.06,59760,20.286904064981,20.4729411764939,20.2514684246928,20.4286466261337,67457.5083322987,0.0,1.0
2016-05-27,23.21,23.32,22.85,22.85,290528,20.5615302772144,20.6589782880069,20.2426095146208,20.2426095146208,327950.04987895,0.0,1.0
2016-05-31,23.54,23.74,23.18,23.31,82595,20.8538743095918,21.0310525110327,20.5349535469982,20.6501193779348,93233.8169462218,0.0,1.0
2016-06-01,23.65,23.67,23.32,23.4,61763,20.9513223203843,20.9690401405284,20.6589782880069,20.7298495685832,69718.5088207457,0.0,1.0
2016-06-02,23.79,23.88,23.67,23.76,63416,21.0753470613929,21.1550772520413,20.9690401405284,21.0487703311768,71584.4268474073,0.0,1.0
2016-06-03,23.4,23.73,23.35,23.64,32951,20.7298495685832,21.0221936009607,20.685555018223,20.9424634103123,37195.3205665591,0.0,1.0
2016-06-06,23.46,23.58,23.22,23.35,37280,20.7830030290155,20.88930994988,20.5703891872864,20.685555018223,42081.9262153295,0.0,1.0
2016-06-07,23.39,23.55,23.27,23.505,26048,20.7209906585112,20.8627332196639,20.6146837376466,20.8228681243397,29403.1656131143,0.0,1.0
2016-06-08,23.4,23.54,23.26,23.4,34049,20.7298495685832,20.8538743095918,20.6058248275746,20.7298495685832,38434.7506895321,0.0,1.0
2016-06-09,23.3,23.45,23.17,23.38,43030,20.6412604678628,20.7741441189434,20.5260946369262,20.7121317484391,48572.5666589493,0.0,1.0
2016-06-10,23.05,23.39,22.95,23.26,43569,20.4197877160617,20.7209906585112,20.3311986153412,20.6058248275746,49180.993650099,0.0,1.0
2016-06-13,22.68,23.06,22.57,23.0,50215,20.092008043396,20.4286466261337,19.9945600326036,20.3754931657015,56683.04519589,0.0,1.0
2016-06-14,22.65,22.91,22.58,22.62,58792,20.0654313131799,20.2957629750531,20.0034189426756,20.0388545829638,66364.8231237032,0.0,1.0
2016-06-15,22.72,22.96,22.645,22.67,58013,20.1274436836842,20.3400575254133,20.0610018581439,20.083149133324,65485.482444472,0.0,1.0
2016-06-16,22.82,22.9014,22.41,22.69,63279,20.2160327844047,20.2881443123911,19.8528174714508,20.1008669534681,71429.7802837938,0.0,1.0
2016-06-17,22.37,22.8,22.3,22.79,200614,19.8173818311627,20.1983149642606,19.7553694606584,20.1894560541885,226454.494253276,0.0,1.0
2016-06-20,22.48,22.78,22.48,22.53,40496,19.9148298419552,20.1805971441165,19.9148298419552,19.9591243923154,45712.1696356218,0.0,1.0
2016-06-21,22.7,22.84,22.4,22.77,89171,20.1097258635401,20.2337506045487,19.8439585613788,20.1717382340444,100656.851999655,0.0,1.0
2016-06-22,22.53,22.78,22.37,22.78,70107,19.9591243923154,20.1805971441165,19.8173818311627,20.1805971441165,79137.2747097131,0.0,1.0
2016-06-23,22.85,22.9,22.63,22.65,53609,20.2426095146208,20.286904064981,20.0477134930358,20.0654313131799,60514.216268176,0.0,1.0
2016-06-24,22.62,22.65,22.11,22.17,447374,20.0388545829638,20.0654313131799,19.5870501692895,19.6402036297218,504998.917882425,0.0,1.0
2016-06-27,22.01,22.385,21.97,22.34,102907,19.4984610685691,19.8306701962707,19.4630254282809,19.7908051009465,116162.145414188,0.0,1.0
2016-06-28,22.27,22.45,22.04,22.19,79946,19.7287927304422,19.888253111739,19.5250377987852,19.6579214498659,90243.607114022,0.0,1.0
2016-06-29,22.81,22.86,22.51,22.51,62721,20.2071738743326,20.2514684246928,19.9414065721713,19.9414065721713,70799.9059590045,0.0,1.0
2016-06-30,23.68,23.71,22.77,22.84,117566,20.9778990506005,21.0044757808166,20.1717382340444,20.2337506045487,132709.3277208,0.0,1.0
2016-07-01,23.28,23.63,23.12,23.63,51307,20.6235426477187,20.9336045002402,20.481800086566,20.9336045002402,57915.7024766607,0.0,1.0
2016-07-05,23.03,23.16,22.95,23.14,93099,20.4020698959176,20.5172357268542,20.3311986153412,20.4995179067101,105090.806027923,0.0,1.0
2016-07-06,23.47,23.52,22.96,22.96,59774,20.7918619390875,20.8361564894477,20.3400575254133,20.3400575254133,67473.3116307702,0.0,1.0
2016-07-07,23.66,23.7,23.29,23.46,162414,20.9601812304564,20.9956168707445,20.6324015577907,20.7830030290155,183334.065566967,0.0,1.0
2016-07-08,24.05,24.17,23.64,23.78,105301,21.3056787232661,21.4119856441306,20.9424634103123,21.0664881513209,118864.509452801,0.0,1.0
2016-07-11,24.26,24.34,24.13,24.17,60318,21.491715834779,21.5625871153554,21.3765500038424,21.4119856441306,68087.3826570882,0.0,1.0
2016-07-12,24.16,24.38,24.15,24.38,55514,21.4031267340586,21.5980227556435,21.3942678239865,21.5980227556435,62664.593667323,0.0,1.0
2016-07-13,24.37,24.61,23.81,24.2,100719,21.5891638455715,21.8017776873006,21.093064881537,21.4385623743467,113692.315624511,0.0,1.0
2016-07-14,24.32,24.7,24.25,24.6,56295,21.5448692952113,21.8815078779489,21.482856924707,21.7929187772285,63546.1919606216,0.0,1.0
2016-07-15,24.32,24.475,24.14,24.44,94904,21.5448692952113,21.682182401328,21.3854089139145,21.6511762160758,107128.302723703,0.0,1.0
2016-07-18,24.37,24.575,24.19,24.41,47741,21.5891638455715,21.7707715020484,21.4297034642747,21.6245994858597,53890.3765945828,0.0,1.0
2016-07-19,24.15,24.44,24.04,24.4,85135,21.3942678239865,21.6511762160758,21.296819813194,21.6157405757876,96100.9868117512,0.0,1.0
2016-07-20,24.19,24.315,24.08,24.18,36739,21.4297034642747,21.5404398401753,21.3322554534822,21.4208445542027,41471.2416101125,0.0,1.0
2016-07-21,24.43,24.48,24.08,24.08,165625,21.6423173060038,21.686611856364,21.3322554534822,21.3322554534822,186958.664952091,0.0,1.0
2016-07-22,24.89,24.97,24.45,24.47,51983,22.0498271693178,22.1206984498941,21.6600351261478,21.6777529462919,58678.7760314237,0.0,1.0
2016-07-25,24.67,24.78,24.53,24.78,33434,21.8549311477328,21.9523791585253,21.7309064067242,21.9523791585253,37740.5343638232,0.0,1.0
2016-07-26,24.67,24.865,24.5,24.71,66189,21.8549311477328,22.0276798941377,21.7043296765081,21.890366788021,74714.6087517825,0.0,1.0
2016-07-27,24.36,24.53,24.11,24.18,63874,21.5803049354994,21.7309064067242,21.3588321836983,21.4208445542027,72101.4204688296,0.0,1.0
2016-07-28,24.48,24.5,24.11,24.29,150377,21.686611856364,21.7043296765081,21.3588321836983,21.5182925649951,169746.615302645,0.0,1.0
2016-07-29,24.31,24.67,24.29,24.42,53826,21.5360103851392,21.8549311477328,21.5182925649951,21.6334583959317,60759.1673944831,0.0,1.0
2016-08-01,23.66,24.43,23.55,24.43,145312,20.9601812304564,21.6423173060038,20.8627332196639,21.6423173060038,164029.207677091,0.0,1.0
2016-08-02,23.37,23.75,23.32,23.64,58363,20.7032728383671,21.0399114211048,20.6589782880069,20.9424634103123,65880.5649062574,0.0,1.0
2016-08-03,23.54,23.6,23.2782,23.37,89742,20.8538743095918,20.9070277700241,20.6219480439057,20.7032728383671,101301.400815883,0.0,1.0
2016-08-04,23.32,23.54,23.23,23.51,49594,20.6589782880069,20.8538743095918,20.5792480973585,20.8272975793757,55982.0560279788,0.0,1.0
2016-08-05,23.7,23.77,23.46,23.46,48308,20.9956168707445,21.0576292412488,20.7830030290155,20.7830030290155,54530.4101826755,0.0,1.0
2016-08-08,23.97,24.12,23.65,23.67,106135,21.2348074426897,21.3676910937704,20.9513223203843,20.9690401405284,119805.934518884,0.0,1.0
2016-08-09,23.55,24.04,23.54,23.99,65595,20.8627332196639,21.296819813194,20.8538743095918,21.2525252628338,74044.0973737805,0.0,1.0
2016-08-10,23.4,23.94,23.3,23.65,43356,20.7298495685832,21.2082307124736,20.6412604678628,20.9513223203843,48940.5577519267,0.0,1.0
2016-08-11,23.45,23.71,23.36,23.49,82456,20.7741441189434,21.0044757808166,20.694413928295,20.8095797592316,93076.9127685413,0.0,1.0
2016-08-12,23.75,23.795,23.32,23.32,94279,21.084205971465,21.1241549933057,20.7024708738764,20.7024708738764,106199.221020246,0.05,1.0
2016-08-15,23.9,24.09,23.67,23.81,79144,21.2173693776005,21.3860430253723,21.0131854881927,21.1374713339192,89150.6183606781,0.0,1.0
2016-08-16,23.77,24.09,23.58,23.88,69985,21.1019610922831,21.3860430253723,20.9332874445113,21.1996142567825,78833.5947888915,0.0,1.0
2016-08-17,23.63,23.75,23.52,23.74,55997,20.9776752465565,21.084205971465,20.8800220820571,21.0753284110559,63077.0137514263,0.0,1.0
2016-08-18,23.74,23.8825,23.54,23.54,39342,21.0753284110559,21.2018336468847,20.8977772028752,20.8977772028752,44316.2289945643,0.0,1.0
2016-08-19,23.72,23.8,23.38,23.73,204855,21.0575732902379,21.1285937735102,20.7557362363306,21.0664508506469,230755.962856017,0.0,1.0
2016-08-22,23.6,23.74,23.5,23.62,276381,20.9510425653294,21.0753284110559,20.862266961239,20.9687976861475,311325.3948896,0.0,1.0
2016-08-23,23.87,23.95,23.5701,23.5701,32438,21.1907366963734,21.2617571796457,20.9244986597064,20.9244986597064,36539.3176789608,0.0,1.0
2016-08-24,23.65,23.79,23.55,23.76,95324,20.9954303673746,21.1197162131011,20.9066547632842,21.093083531874,107376.346212136,0.0,1.0
2016-08-25,23.76,23.81,23.4356,23.63,73898,21.093083531874,21.1374713339192,20.8050954722048,20.9776752465565,83241.3372538333,0.0,1.0
2016-08-26,23.49,23.91,23.4,23.74,32729,20.85338940083,21.2262469380096,20.7734913571487,21.0753284110559,36867.1104357453,0.0,1.0
2016-08-29,23.44,23.65,23.38,23.49,38525,20.8090015987848,20.9954303673746,20.7557362363306,20.85338940083,43395.9311172687,0.0,1.0
2016-08-30,23.64,23.72,23.49,23.58,64525,20.9865528069656,21.0575732902379,20.85338940083,20.9332874445113,72683.2564657173,0.0,1.0
2016-08-31,23.44,23.65,23.35,23.56,40220,20.8090015987848,20.9954303673746,20.7291035551035,20.9155323236933,45305.2394428695,0.0,1.0
2016-09-01,23.42,23.48,23.26,23.45,49547,20.7912464779667,20.844511840421,20.6492055114221,20.8178791591938,55811.5041938304,0.0,1.0
2016-09-02,23.84,23.93,23.41,23.45,31333,21.1641040151463,21.2440020588277,20.7823689175577,20.8178791591938,35294.6063516517,0.0,1.0
2016-09-06,23.68,23.79,23.43,23.78,43577,21.0220630486017,21.1197162131011,20.8001240383758,21.1108386526921,49086.6837195904,0.0,1.0
2016-09-07,23.85,23.89,23.69,23.69,143635,21.1729815755554,21.2084918171915,21.0309406090108,21.0309406090108,161795.576016324,0.0,1.0
2016-09-08,23.6,23.83,23.55,23.8,32717,20.9510425653294,21.1552264547373,20.9066547632842,21.1285937735102,36853.5932086614,0.0,1.0
2016-09-09,23.03,23.53,23.02,23.53,115901,20.4450216220143,20.8888996424661,20.4361440616052,20.8888996424661,130555.011354252,0.0,1.0
2016-09-12,22.85,22.95,22.74,22.9,109145,20.2852255346516,20.3740011387419,20.1875723701522,20.3296133366968,122944.812506017,0.0,1.0
2016-09-13,22.81,22.89,22.53,22.75,59871,20.2497152930154,20.3207357762877,20.0011436015624,20.1964499305612,67440.8252283452,0.0,1.0
2016-09-14,22.69,22.88,22.66,22.81,33891,20.143184568107,20.3118582158787,20.1165518868799,20.2497152930154,38176.0285917028,0.0,1.0
2016-09-15,23.01,23.25,22.53,22.7,43258,20.4272665011962,20.6403279510131,20.0011436015624,20.152062128516,48727.3507662767,0.0,1.0
2016-09-16,23.16,23.21,22.96,22.96,83309,20.5604299073317,20.6048177093769,20.382878699151,20.382878699151,93842.2225943815,0.0,1.0
2016-09-19,23.12,23.27,22.96,23.22,34257,20.5249196656956,20.6580830718312,20.382878699151,20.613695269786,38588.3040177618,0.0,1.0
2016-09-20,23.07,23.264,22.98,23.17,35429,20.4805318636504,20.6527565355857,20.4006338199691,20.5693074677408,39908.4865296227,0.0,1.0
2016-09-21,23.38,23.58,23.025,23.21,70925,20.7557362363306,20.9332874445113,20.4405828418097,20.6048177093769,79892.444243797,0.0,1.0
2016-09-22,24.1,24.18,23.49,23.49,56675,21.3949205857813,21.4659410690536,20.85338940083,20.85338940083,63840.7370816666,0.0,1.0
2016-09-23,24.05,24.22,23.88,24.13,56837,21.3505327837361,21.5014513106898,21.1996142567825,21.4215532670084,64023.2196472993,0.0,1.0
2016-09-26,23.63,24.0,23.47,23.94,30054,20.9776752465565,21.3061449816909,20.8356342800119,21.2528796192367,33853.8952316261,0.0,1.0
2016-09-27,23.64,23.75,23.52,23.55,40634,20.9865528069656,21.084205971465,20.8800220820571,20.9066547632842,45771.5837772639,0.0,1.0
2016-09-28,23.75,23.79,23.5,23.6,24263,21.084205971465,21.1197162131011,20.862266961239,20.9510425653294,27330.7067280542,0.0,1.0
2016-09-29,23.6,23.85,23.51,23.83,42620,20.9510425653294,21.1729815755554,20.8711445216481,21.1552264547373,48008.6848596494,0.0,1.0
2016-09-30,23.65,23.84,23.62,23.74,131474,20.9954303673746,21.1641040151463,20.9687976861475,21.0753284110559,148096.992802383,0.0,1.0
2016-10-03,23.63,23.81,23.545,23.68,37663,20.9776752465565,21.1374713339192,20.9022159830797,21.0220630486017,42424.9436384087,0.0,1.0
2016-10-04,23.58,23.76,23.39,23.62,76369,20.9332874445113,21.093083531874,20.7646137967396,20.9687976861475,86024.7595975263,0.0,1.0
2016-10-05,23.46,23.68,23.32,23.59,29984,20.8267567196029,21.0220630486017,20.7024708738764,20.9421650049204,33775.0447403033,0.0,1.0
2016-10-06,23.42,23.48,23.29,23.36,31026,20.7912464779667,20.844511840421,20.6758381926492,20.7379811155125,34948.790625422,0.0,1.0
2016-10-07,23.21,23.35,23.06,23.153,59080,20.6048177093769,20.7291035551035,20.4716543032414,20.5542156150454,66549.8146763982,0.0,1.0
2016-10-10,23.47,23.53,23.37,23.37,37904,20.8356342800119,20.8888996424661,20.7468586759215,20.7468586759215,42696.414615677,0.0,1.0
2016-10-11,23.27,23.47,23.11,23.39,58656,20.6580830718312,20.8356342800119,20.5160421052866,20.7646137967396,66072.2059861002,0.0,1.0
2016-10-12,23.47,23.57,23.19,23.31,45555,20.8356342800119,20.9244098841023,20.5870625885589,20.6935933134673,51314.7733172532,0.0,1.0
2016-10-13,23.38,23.66,23.22,23.34,47614,20.7557362363306,21.0043079277836,20.613695269786,20.7202259946944,53634.1041977321,0.0,1.0
2016-10-14,23.56,23.69,23.27,23.43,68333,20.9155323236933,21.0309406090108,20.6580830718312,20.8001240383758,76972.7231936747,0.0,1.0
2016-10-17,23.9,24.16,23.56,23.57,130589,21.2173693776005,21.4481859482355,20.9155323236933,20.9244098841023,147100.097304945,0.0,1.0
2016-10-18,23.92,24.41,23.8,24.04,59752,21.2351244984186,21.6701249584615,21.1285937735102,21.3416552233271,67306.7793930965,0.0,1.0
2016-10-19,24.5,24.55,23.79,23.96,91566,21.7500230021428,21.794410804188,21.1197162131011,21.2706347400548,103143.201263695,0.0,1.0
2016-10-20,24.35,24.5,24.01,24.36,80313,21.6168595960073,21.7500230021428,21.3150225421,21.6257371564163,90467.4215657676,0.0,1.0
2016-10-21,24.21,24.4,23.87,24.18,172702,21.4925737502807,21.6612473980524,21.1907366963734,21.4659410690536,194537.6793203,0.0,1.0
2016-10-24,24.29,24.66,24.2,24.36,33201,21.563594233553,21.8920639686874,21.4836961898717,21.6257371564163,37398.7880343787,0.0,1.0
2016-10-25,24.26,24.37,24.16,24.24,38732,21.5369615523259,21.6346147168253,21.4481859482355,21.5192064315078,43629.103284466,0.0,1.0
2016-10-26,24.17,25.29,24.17,25.25,185932,21.4570635086446,22.4513502744568,21.4570635086446,22.4158400328207,209440.422180298,0.0,1.0
2016-10-27,24.02,24.34,23.86,24.34,136744,21.323900102509,21.6079820355982,21.1818591359644,21.6079820355982,154033.308363395,0.0,1.0
2016-10-28,23.57,24.25,23.43,23.87,131610,20.9244098841023,21.5280839919169,20.8001240383758,21.1907366963734,148250.188042667,0.0,1.0
2016-10-31,23.64,23.7699,23.44,23.6,118669,20.9865528069656,21.101872316679,20.8090015987848,20.9510425653294,133672.985068271,0.0,1.0
2016-11-01,23.44,23.84,23.36,23.67,144944,20.8090015987848,21.1641040151463,20.7379811155125,21.0131854881927,163270.08020406,0.0,1.0
2016-11-02,23.49,23.86,23.4201,23.44,123995,20.85338940083,21.1818591359644,20.7913352535708,20.8090015987848,139672.381022342,0.0,1.0
2016-11-03,23.41,23.86,23.38,23.48,82621,20.7823689175577,21.1818591359644,20.7557362363306,20.844511840421,93067.2349082377,0.0,1.0
2016-11-04,23.48,23.64,23.42,23.57,98587,20.844511840421,20.9865528069656,20.7912464779667,20.9244098841023,111051.905543366,0.0,1.0
2016-11-07,23.72,24.09,23.58,23.72,101732,21.0575732902379,21.3860430253723,20.9332874445113,21.0575732902379,114594.545474938,0.0,1.0
2016-11-08,24.26,24.41,23.73,23.84,190988,21.5369615523259,21.6701249584615,21.0664508506469,21.1641040151463,215135.680524982,0.0,1.0
2016-11-09,24.89,24.9,23.59,23.95,170208,22.1406356601405,22.1495310541381,20.9842344404465,21.3044686243618,191343.969750014,0.05,1.0
2016-11-10,24.38,25.455,24.25,25.0,176457,21.6869705662606,22.6432254210075,21.5713304442912,22.2384849941146,198368.953693,0.0,1.0
2016-11-11,25.54,25.81,24.39,24.39,242595,22.7188362699875,22.9590119079239,21.6958659602582,21.6958659602582,272719.791910513,0.0,1.0
2016-11-14,25.4,25.98,25.38,25.91,148580,22.5943007540204,23.1102336058839,22.5765099660251,23.0479658479004,167030.263121928,0.0,1.0
2016-11-15,25.42,25.59,25.201,25.45,91295,22.6120915420157,22.7633132399757,22.4172824134673,22.6387777240087,102631.766534637,0.0,1.0
2016-11-16,25.81,25.91,25.38,25.77,180310,22.9590119079239,23.0479658479004,22.5765099660251,22.9234303319333,202700.408826994,0.0,1.0
2016-11-17,26.11,26.24,25.73,25.85,285614,23.2258737278533,23.3415138498227,22.8878487559427,22.9945934839145,321080.775146764,0.0,1.0
2016-11-18,26.42,26.44,25.97,26.16,72202,23.5016309417803,23.5194217297756,23.1013382118862,23.2703506978415,81167.8493601388,0.0,1.0
2016-11-21,26.5,26.6,26.37,26.5,48355,23.5727940937615,23.6617480337379,23.4571539717921,23.5727940937615,54359.5933050263,0.0,1.0
2016-11-22,26.73,26.79,26.5,26.57,53312,23.7773881557073,23.8307605196932,23.5727940937615,23.635061851745,59932.1401773874,0.0,1.0
2016-11-23,27.02,27.1,26.6005,26.75,146282,24.0353545816391,24.1065177336202,23.6621928034378,23.7951789437026,164446.903688261,0.0,1.0
2016-11-25,26.99,27.13,26.91,26.91,48781,24.0086683996461,24.1332039156132,23.937505247665,23.937505247665,54838.492834505,0.0,1.0
2016-11-28,27.49,27.62,26.87,26.93,126051,24.4534380995284,24.5690782214978,23.9019236716744,23.9552960356602,141703.672747221,0.0,1.0
2016-11-29,27.37,27.78,27.29,27.6,60234,24.3466933715567,24.7114045254601,24.2755302195755,24.5512874335025,67713.695442766,0.0,1.0
2016-11-30,27.14,27.63,27.0089,27.23,89711,24.1420993096108,24.5779736154955,24.0254806943017,24.2221578555896,100851.069692632,0.0,1.0
2016-12-01,27.29,27.545,27.1,27.14,111912,24.2755302195755,24.5023627665155,24.1065177336202,24.1420993096108,125808.929913186,0.0,1.0
2016-12-02,27.5,27.57,26.95,27.27,60494,24.4623334935261,24.5246012515096,23.9730868236555,24.2577394315802,68005.9815405699,0.0,1.0
2016-12-05,27.79,27.95,27.6,27.71,83944,24.7202999194578,24.8626262234201,24.5512874335025,24.6491367674766,94367.9392078818,0.0,1.0
2016-12-06,28.18,28.19,27.65,27.78,189108,25.067220285366,25.0761156793636,24.5957644034907,24.7114045254601,212590.920705758,0.0,1.0
2016-12-07,28.59,28.84,28.1245,28.15,116682,25.4319314392695,25.6543162892106,25.017850848679,25.040534103373,131171.255630588,0.0,1.0
2016-12-08,28.78,28.81,28.37,28.59,79949,25.6009439252247,25.6276301072177,25.2362327713212,25.4319314392695,89876.8508973954,0.0,1.0
2016-12-09,28.78,28.86,28.6,28.86,95695,25.6009439252247,25.6721070772059,25.4408268332671,25.6721070772059,107578.146651318,0.0,1.0
2016-12-12,28.8,28.84,28.55,28.65,140594,25.61873471322,25.6543162892106,25.3963498632789,25.4853038032553,158052.583210151,0.0,1.0
2016-12-13,28.66,28.86,28.54,28.8,95349,25.494199197253,25.6721070772059,25.3874544692812,25.61873471322,107189.181305779,0.0,1.0
2016-12-14,28.53,28.83,28.325,28.62,108811,25.3785590752836,25.645420895213,25.1962034983318,25.4586176212624,122322.856108225,0.0,1.0
2016-12-15,28.62,28.81,28.29,28.47,110752,25.4586176212624,25.6276301072177,25.1650696193401,25.3251867112977,124504.884246061,0.0,1.0
2016-12-16,28.86,28.98,28.735,28.75,336340,25.6721070772059,25.7788518051776,25.5609146522353,25.5742577432318,378105.792828302,0.0,1.0
2016-12-19,28.73,29.06,28.56,29.0,81402,25.5564669552365,25.8500149571588,25.4052452572765,25.7966425931729,91510.2805131993,0.0,1.0
2016-12-20,28.91,29.06,28.62,28.88,79738,25.7165840471941,25.8500149571588,25.4586176212624,25.6898978652012,89639.6494872545,0.0,1.0
2016-12-21,28.84,29.09,28.84,28.9,50942,25.6543162892106,25.8767011391517,25.6543162892106,25.7076886531965,57267.839978175,0.0,1.0
2016-12-22,28.77,28.85,28.46,28.72,55059,25.5920485312271,25.6632116832082,25.3162913173001,25.5475715612388,61896.0779191695,0.0,1.0
2016-12-23,28.69,29.04,28.58,28.82,29225,25.5208853792459,25.8322241691635,25.4230360452718,25.6365255012153,32854.0815704559,0.0,1.0
2016-12-27,28.93,29.11,28.62,28.62,83039,25.7343748351894,25.894491927147,25.4586176212624,25.4586176212624,93350.5587520646,0.0,1.0
2016-12-28,28.72,29.1,28.65,28.87,30714,25.5475715612388,25.8855965331494,25.4853038032553,25.6810024712035,34527.9815690328,0.0,1.0
2016-12-29,28.77,28.96,28.65,28.7,44495,25.5920485312271,25.7610610171823,25.4853038032553,25.5297807732436,50020.2689299378,0.0,1.0
2016-12-30,28.64,28.83,28.46,28.72,56056,25.4764084092577,25.645420895213,25.3162913173001,25.5475715612388,63016.8826865175,0.0,1.0
2017-01-03,28.53,28.86,28.25,28.86,107890,25.3785590752836,25.6721070772059,25.1294880433495,25.6721070772059,121287.48881562,0.0,1.0
2017-01-04,28.5,28.88,28.2601,28.66,130129,25.3518728932906,25.6898978652012,25.1384723912871,25.494199197253,146288.067773545,0.0,1.0
2017-01-05,28.28,28.76,28.0,28.45,93403,25.1561742253424,25.5831531372294,24.9071031934083,25.3073959233024,105001.532281447,0.0,1.0
2017-01-06,28.17,28.67,28.06,28.32,130218,25.0583248913683,25.5030945912506,24.9604755573942,25.191755801333,146388.119553178,0.0,1.0
2017-01-09,27.52,28.24,27.52,28.04,79945,24.4801242815213,25.1205926493518,24.4801242815213,24.9426847693989,89872.3541881985,0.0,1.0
2017-01-10,27.51,27.65,27.32,27.44,110321,24.4712288875237,24.5957644034907,24.3022164015684,24.4089611295402,124020.363830086,0.0,1.0
2017-01-11,27.67,27.75,27.06,27.54,68483,24.613555191486,24.6847183434672,24.0709361576296,24.4979150695166,76987.0339842441,0.0,1.0
2017-01-12,27.25,27.71,27.14,27.71,64011,24.2399486435849,24.6491367674766,24.1420993096108,24.6491367674766,71959.7131020172,0.0,1.0
2017-01-13,27.38,27.44,27.03,27.18,176736,24.3555887655543,24.4089611295402,24.0442499756367,24.1776808856014,198682.59915949,0.0,1.0
2017-01-17,27.29,27.46,27.06,27.33,60936,24.2755302195755,24.4267519175355,24.0709361576296,24.3111117955661,68502.8679068366,0.0,1.0
2017-01-18,27.27,27.37,27.04,27.3,62604,24.2577394315802,24.3466933715567,24.0531453696343,24.2844256135731,70377.9956419784,0.0,1.0
2017-01-19,26.96,27.5,26.93,27.2,62730,23.9819822176532,24.4623334935261,23.9552960356602,24.1954716735967,70519.6419816834,0.0,1.0
2017-01-20,26.99,27.13,26.93,26.93,61936,24.0086683996461,24.1332039156132,23.9552960356602,23.9552960356602,69627.0452060823,0.0,1.0
2017-01-23,26.6,26.96,26.48,26.9,71757,23.6617480337379,23.9819822176532,23.5550033057662,23.9286098536673,80667.5904619745,0.0,1.0
2017-01-24,26.89,27.03,26.56,26.76,52158,23.9197144596697,24.0442499756367,23.6261664577473,23.8040743377003,58634.8395740577,0.0,1.0
2017-01-25,26.85,27.09,26.81,26.97,29021,23.8841328836791,24.0976223396226,23.8485513076885,23.9908776116508,32624.7494014097,0.0,1.0
2017-01-26,26.62,27.01,26.615,26.87,65138,23.6795388217332,24.0264591876414,23.6750911247344,23.9019236716744,73226.6609182671,0.0,1.0
2017-01-27,26.52,26.72,26.46,26.6,64760,23.5905848817568,23.7684927617097,23.5372125177709,23.6617480337379,72801.7218991521,0.0,1.0
2017-01-30,26.23,26.51,26.18,26.51,121682,23.332618455825,23.5816894877591,23.2881414858368,23.5816894877591,136792.142126817,0.0,1.0
2017-01-31,25.95,26.25,25.93,26.25,221884,23.0835474238909,23.3504092438203,23.0657566358957,23.3504092438203,249436.955865836,0.0,1.0
2017-02-01,26.07,26.43,25.85,26.11,160559,23.1902921518627,23.5105263357779,22.9945934839145,23.2258737278533,180496.782989592,0.0,1.0
2017-02-02,26.01,26.11,25.55,26.0,93848,23.1369197878768,23.2258737278533,22.7277316639851,23.1280243938792,105501.791179612,0.0,1.0
2017-02-03,26.47,26.5,26.04,26.18,53340,23.5461079117685,23.5727940937615,23.1636059698698,23.2881414858368,59963.6171417663,0.0,1.0
2017-02-06,26.61,26.64,26.15,26.15,97928,23.6706434277356,23.6973296097285,23.2614553038439,23.2614553038439,110088.434560534,0.0,1.0
2017-02-07,26.47,26.89,26.36,26.65,44597,23.5461079117685,23.9197144596697,23.4482585777944,23.7062250037262,50134.935014461,0.0,1.0
2017-02-08,26.4,26.51,26.15,26.36,53384,23.483840153785,23.5816894877591,23.2614553038439,23.4482585777944,60013.080942933,0.0,1.0
2017-02-09,26.36,26.625,26.29,26.41,48590,23.4927355477827,23.7289106206265,23.4303496794843,23.5372968822815,54520.3600234153,0.05,1.0
2017-02-10,26.6,26.79,26.36,26.54,43919,23.706629953377,23.8759630244726,23.4927355477827,23.6531563519784,49279.2692296437,0.0,1.0
2017-02-13,26.6,26.95,26.2601,26.8,87384,23.706629953377,24.0185592948688,23.403702001454,23.8848752913724,98049.1282215711,0.0,1.0
2017-02-14,27.5,28.28,26.65,26.65,334941,24.508733974356,25.2038907925377,23.7511912878759,23.7511912878759,375820.207997587,0.0,1.0
2017-02-15,27.67,27.8199,27.26,27.4,160962,24.660242511652,24.7938373924795,24.2948395687616,24.4196113053583,180607.248201049,0.0,1.0
2017-02-16,26.82,27.98,26.36,26.36,401350,23.9026998251719,24.9365227855447,23.4927355477827,23.4927355477827,450334.358826873,0.0,1.0
2017-02-17,26.52,26.8,26.5,26.6,69270,23.6353318181789,23.8848752913724,23.6175072843794,23.706629953377,77724.3329660833,0.0,1.0
2017-02-21,27.26,27.3,26.65,26.65,79544,24.2948395687616,24.3304886363606,23.7511912878759,23.7511912878759,89252.2642046214,0.0,1.0
2017-02-22,26.99,27.41,26.83,27.15,27214,24.0542083624679,24.4285235722581,23.9116120920716,24.1968046328642,30535.4409894469,0.0,1.0
2017-02-23,26.76,27.2,26.635,27.13,43444,23.8492262237733,24.241365967363,23.7378228875262,24.1789800990646,48746.2959633105,0.0,1.0
2017-02-24,26.55,26.79,26.54,26.54,70404,23.6620686188782,23.8759630244726,23.6531563519784,23.6531563519784,78996.7365113921,0.0,1.0
2017-02-27,26.41,26.59,26.3,26.52,135673,23.5372968822815,23.6977176864773,23.4392619463841,23.6353318181789,152231.751501478,0.0,1.0
2017-02-28,25.77,26.42,25.57,26.42,124472,22.9669118006965,23.5462091491813,22.7886664627012,23.5462091491813,139663.680856854,0.0,1.0
2017-03-01,25.9,26.3829,25.86,26.01,56175,23.0827712703934,23.5131446389831,23.0471222027944,23.1808062062909,63031.1015500178,0.0,1.0
2017-03-02,25.77,25.915,25.6601,25.83,41788,22.9669118006965,23.0961396707431,22.868965987468,23.0203854020951,46888.1828495263,0.0,1.0
2017-03-03,25.78,26.065,25.46,25.78,70690,22.9758240675962,23.2298236742396,22.6906315268037,22.9758240675962,79317.6425201738,0.0,1.0
2017-03-06,25.83,25.889,25.44,25.68,42649,23.0203854020951,23.0729677768037,22.6728069930042,22.8867013985986,47854.2670228162,0.0,1.0
2017-03-07,25.84,25.88,25.55,25.7,45605,23.0292976689948,23.0649467365939,22.7708419289016,22.9045259323981,51171.0438128805,0.0,1.0
2017-03-08,26.01,26.1,25.77,25.99,63503,23.1808062062909,23.2610166083887,22.9669118006965,23.1629816724913,71253.4764883092,0.0,1.0
2017-03-09,26.32,27.12,26.07,26.17,99129,23.4570864801836,24.1700678321649,23.2342798076894,23.3234024766871,111227.593512269,0.0,1.0
2017-03-10,26.49,26.92,26.4,26.7,87236,23.6085950174796,23.9918224941695,23.5283846153817,23.7957526223747,97883.0649722715,0.0,1.0
2017-03-13,26.56,26.62,26.02,26.47,43591,23.670980885778,23.7244544871766,23.1897184731906,23.5907704836801,48911.2371636283,0.0,1.0
2017-03-14,26.31,26.5,26.18,26.37,77972,23.4481742132838,23.6175072843794,23.3323147435869,23.5016478146824,87488.4032053046,0.0,1.0
2017-03-15,26.62,26.67,26.36,26.37,53290,23.7244544871766,23.7690158216754,23.4927355477827,23.5016478146824,59793.990237658,0.0,1.0
2017-03-16,26.63,26.66,26.46,26.49,45040,23.7333667540763,23.7601035547756,23.5818582167803,23.6085950174796,50537.0861381896,0.0,1.0
2017-03-17,27.06,27.15,26.63,26.7,92997,24.1165942307663,24.1968046328642,23.7333667540763,23.7957526223747,104347.189156155,0.0,1.0
2017-03-20,27.05,27.19,26.86,27.16,38338,24.1076819638665,24.2324537004632,23.9383488927709,24.2057168997639,43017.1138624758,0.0,1.0
2017-03-21,26.54,27.26,26.47,27.11,90981,23.6531563519784,24.2948395687616,23.5907704836801,24.1611555652651,102085.138408939,0.0,1.0
2017-03-22,26.6,26.74,26.41,26.48,64666,23.706629953377,23.8314016899738,23.5372968822815,23.5996827505798,72558.4194540891,0.0,1.0
2017-03-23,27.06,27.44,26.6,26.6,144807,24.1165942307663,24.4552603729574,23.706629953377,23.706629953377,162480.546900817,0.0,1.0
2017-03-24,26.82,27.33,26.74,27.09,117154,23.9026998251719,24.3572254370599,23.8314016899738,24.1433310314656,131452.52640838,0.0,1.0
2017-03-27,26.6,26.75,26.38,26.71,78573,23.706629953377,23.8403139568735,23.5105600815822,23.8046648892745,88162.7546433387,0.0,1.0
2017-03-28,26.93,26.96,26.28,26.45,46019,24.0007347610693,24.0274715617686,23.4214374125845,23.5729459498805,51635.5720913265,0.0,1.0
2017-03-29,27.08,27.2,26.73,26.9,77608,24.1344187645658,24.241365967363,23.822489423074,23.97399796037,87079.9773759461,0.0,1.0
2017-03-30,27.04,27.3,26.85,27.08,79228,24.0987696969667,24.3304886363606,23.9294366258712,24.1344187645658,88897.6967263874,0.0,1.0
2017-03-31,27.12,27.22,26.95,27.0,109356,24.1700678321649,24.2591905011625,24.0185592948688,24.0631206293677,122702.788448664,0.0,1.0
2017-04-03,26.76,27.13,26.72,27.04,69802,23.8492262237733,24.1789800990646,23.8135771561742,24.0987696969667,78321.2630243763,0.0,1.0
2017-04-04,26.41,26.82,26.29,26.82,74702,23.5372968822815,23.9026998251719,23.4303496794843,23.9026998251719,83819.3030349697,0.0,1.0
2017-04-05,26.32,26.61,26.26,26.49,78144,23.4570864801836,23.7155422202768,23.403612878785,23.6085950174796,87681.3956301662,0.0,1.0
2017-04-06,26.32,26.48,26.08,26.28,125836,23.4570864801836,23.5996827505798,23.2431920745892,23.4214374125845,141194.155667967,0.0,1.0
2017-04-07,26.86,27.1,26.06,26.22,164667,23.9383488927709,24.1522432983653,23.2253675407897,23.3679638111859,184764.439678448,0.0,1.0
2017-04-10,27.09,27.45,26.96,26.96,78261,24.1433310314656,24.4641726398571,24.0274715617686,24.0274715617686,87812.6753610312,0.0,1.0
2017-04-11,27.74,27.74,27.02,27.03,142523,24.7226283799503,24.7226283799503,24.0809451631672,24.089857430067,159917.787026492,0.0,1.0
2017-04-12,27.3,27.735,27.29,27.7,105352,24.3304886363606,24.7181722465005,24.3215763694609,24.6869793123513,118210.104325723,0.0,1.0
2017-04-13,27.06,27.37,27.0,27.15,52324,24.1165942307663,24.392874504659,24.0631206293677,24.1968046328642,58710.0909212839,0.0,1.0
2017-04-17,27.49,27.51,27.01,27.01,56958,24.4998217074562,24.5176462412557,24.0720328962674,24.0720328962674,63909.6659027309,0.0,1.0
2017-04-18,27.42,27.42,27.08,27.41,41472,24.4374358391578,24.4374358391578,24.1344187645658,24.4285235722581,46533.6153712922,0.0,1.0
2017-04-19,27.41,27.6,27.2701,27.5,43771,24.4285235722581,24.5978566433536,24.3038409583303,24.508733974356,49113.205980344,0.0,1.0
2017-04-20,27.58,27.61,27.33,27.47,93240,24.5800321095541,24.6067689102534,24.3572254370599,24.4819971736567,104619.847058721,0.0,1.0
2017-04-21,27.64,27.71,27.465,27.57,69577,24.6335057109527,24.695891579251,24.4775410402068,24.5711198426543,78068.8020034816,0.0,1.0
2017-04-24,28.15,28.17,27.64,27.76,220252,25.0880313228407,25.1058558566403,24.6335057109527,24.7404529137499,247133.532329231,0.0,1.0
2017-04-25,28.58,28.82,28.3036,28.46,61839,25.4712587995307,25.685153205125,25.2249237424211,25.3643115967335,69386.386982671,0.0,1.0
2017-04-26,28.82,28.96,28.32,28.57,154127,25.685153205125,25.8099249417218,25.2395398601368,25.4623465326309,172938.043410763,0.0,1.0
2017-04-27,27.16,28.39,27.01,28.12,227674,24.2057168997639,25.3019257284351,24.0720328962674,25.0612945221414,255461.379871807,0.0,1.0
2017-04-28,27.35,27.75,27.24,27.27,96045,24.3750499708595,24.7315406468501,24.277015034962,24.3037518356613,107767.19445254,0.0,1.0
2017-05-01,27.32,27.56,27.175,27.33,39588,24.3483131701602,24.5622075757546,24.2190853001136,24.3572254370599,44419.675089668,0.0,1.0
2017-05-02,27.58,28.07,27.41,27.47,63887,24.5800321095541,25.0167331876426,24.4285235722581,24.4819971736567,71684.3432973027,0.0,1.0
2017-05-03,27.26,27.59,27.14,27.59,112521,24.2948395687616,24.5889443764538,24.1878923659644,24.5889443764538,126254.073475915,0.0,1.0
2017-05-04,27.24,27.32,26.97,27.29,73545,24.277015034962,24.3483131701602,24.0363838286684,24.3215763694609,82521.0923630808,0.0,1.0
2017-05-05,27.25,27.47,26.9222,27.47,93189,24.2859273018618,24.4819971736567,23.9937831928875,24.4819971736567,104562.622560652,0.0,1.0
2017-05-08,26.98,27.26,26.86,27.24,52931,24.0452960955681,24.2948395687616,23.9383488927709,24.277015034962,59391.1746532086,0.0,1.0
2017-05-09,27.26,27.3999,26.99,27.1,73265,24.2948395687616,24.4195221826893,24.0542083624679,24.1522432983653,82206.9186481895,0.0,1.0
2017-05-10,27.26,27.59,27.115,27.17,70300,24.2948395687616,24.5889443764538,24.165611698715,24.2146291666637,78880.0434172896,0.0,1.0
2017-05-11,26.97,27.16,26.6301,27.07,54285,24.0809451631672,24.2505921628336,23.7774556095535,24.1702330577284,60797.7153753645,0.05,1.0
2017-05-12,26.71,27.02,26.69,26.85,55988,23.848796637308,24.1255891104478,23.8309390583957,23.9737996896937,62705.028800514,0.0,1.0
2017-05-15,26.49,27.14,26.47,26.8,107738,23.6523632692732,24.2327345839213,23.634505690361,23.9291557424131,120663.613504855,0.0,1.0
2017-05-16,26.17,26.53,25.98,26.45,128252,23.3666420066773,23.6880784270977,23.1969950070109,23.6166481114487,143638.73247345,0.0,1.0
2017-05-17,25.56,26.0,25.41,25.86,106078,22.8219858498537,23.2148525859231,22.6880540080118,23.0898495335374,118804.45890371,0.0,1.0
2017-05-18,25.61,25.82,25.27,25.62,135805,22.8666297971343,23.0541343757129,22.5630509556261,22.8755585865904,152097.885908656,0.0,1.0
2017-05-19,26.08,26.42,25.5327,25.66,111602,23.2862829015721,23.5898617430804,22.7976102546385,22.9112737444149,124991.187829445,0.0,1.0
2017-05-22,26.14,26.26,25.89,26.1,72679,23.3398556383089,23.4470011117824,23.1166359019058,23.3041404804844,81398.4923232221,0.0,1.0
2017-05-23,26.13,26.25,25.98,26.25,50959,23.3309268488528,23.4380723223263,23.1969950070109,23.4380723223263,57072.6863371685,0.0,1.0
2017-05-24,26.11,26.21,25.91,26.13,41000,23.3130692699405,23.4023571645018,23.134493480818,23.3309268488528,45918.8787029556,0.0,1.0
2017-05-25,26.09,26.28,25.995,26.26,50156,23.2952116910283,23.4648586906946,23.2103881911951,23.4470011117824,56173.3482981814,0.0,1.0
2017-05-26,26.22,26.36,25.78,26.1,81126,23.4112859539579,23.5362890063436,23.0184192178884,23.3041404804844,90858.9013086823,0.0,1.0
2017-05-30,26.32,26.44,25.92,26.29,149894,23.5005738485191,23.6077193219926,23.1434222702742,23.4737874801507,167877.180592703,0.0,1.0
2017-05-31,26.29,26.49,25.93,26.43,94622,23.4737874801507,23.6523632692732,23.1523510597303,23.5987905325365,105974.052210514,0.0,1.0
2017-06-01,26.63,26.65,26.24,26.48,63373,23.777366321659,23.7952239005712,23.4291435328701,23.6434344798171,70976.0268303025,0.0,1.0
2017-06-02,26.91,27.38,26.63,26.63,79843,24.0273724264305,24.4470255308683,23.777366321659,23.777366321659,89421.9763970751,0.0,1.0
2017-06-05,26.73,26.93,26.59,26.9,53347,23.8666542162202,24.0452300053427,23.7416511638345,24.0184436369743,59747.181028453,0.0,1.0
2017-06-06,26.53,26.68,26.435,26.67,73034,23.6880784270977,23.8220102689396,23.6032549272646,23.8130814794835,81796.0826144308,0.0,1.0
2017-06-07,26.23,26.43,26.1,26.43,52787,23.420214743414,23.5987905325365,23.3041404804844,23.5987905325365,59119.9963437297,0.0,1.0
2017-06-08,26.41,26.56,26.14,26.36,63391,23.5809329536242,23.7148647954661,23.3398556383089,23.5362890063436,70996.1863380259,0.0,1.0
2017-06-09,26.56,26.69,26.35,26.35,82283,23.7148647954661,23.8309390583957,23.5273602168875,23.5273602168875,92154.7096662267,0.0,1.0
2017-06-12,26.74,26.84,26.53,26.53,109532,23.8755830056763,23.9648709002376,23.6880784270977,23.6880784270977,122672.844441272,0.0,1.0
2017-06-13,26.89,27.04,26.65,26.78,126640,24.0095148475182,24.1434466893601,23.7952239005712,23.9112981635008,141833.336559568,0.0,1.0
2017-06-14,26.89,27.09,26.74,26.88,111102,24.0095148475182,24.1880906366407,23.8755830056763,24.0005860580621,124431.201503799,0.0,1.0
2017-06-15,27.0,27.12,26.68,26.68,88606,24.1077315315356,24.2148770050091,23.8220102689396,23.8220102689396,99236.2967403434,0.0,1.0
2017-06-16,26.92,27.01,26.77,26.77,104395,24.0363012158866,24.1166603209917,23.9023693740447,23.9023693740447,116919.544931586,0.0,1.0
2017-06-19,26.88,27.14,26.8,26.99,81096,24.0005860580621,24.2327345839213,23.9291557424131,24.0988027420794,90825.3021291435,0.0,1.0
2017-06-20,26.76,27.164,26.61,26.8,58241,23.8934405845886,24.254163678616,23.7595087427467,23.9291557424131,65228.327183874,0.0,1.0
2017-06-21,26.56,26.84,26.49,26.78,81649,23.7148647954661,23.9648709002376,23.6523632692732,23.9112981635008,91444.6470053079,0.0,1.0
2017-06-22,26.55,26.71,26.42,26.59,29699,23.70593600601,23.848796637308,23.5898617430804,23.7416511638345,33262.0677707092,0.0,1.0
2017-06-23,26.63,26.71,26.4,26.64,107762,23.777366321659,23.848796637308,23.5720041641681,23.7862951111151,120690.492848485,0.0,1.0
2017-06-26,26.82,26.93,26.61,26.64,124766,23.9470133213253,24.0452300053427,23.7595087427467,23.7862951111151,139734.507811048,0.0,1.0
2017-06-27,26.79,26.9561,26.67,26.67,40878,23.920226952957,24.0685341458232,23.8130814794835,23.8130814794835,45782.2420394979,0.0,1.0
2017-06-28,26.85,26.97,26.76,26.88,30442,23.9737996896937,24.0809451631672,23.8934405845886,24.0005860580621,34094.2074506189,0.0,1.0
2017-06-29,26.99,26.99,26.685,26.78,53013,24.0988027420794,24.0988027420794,23.8264746636677,23.9112981635008,59373.1101629217,0.0,1.0
2017-06-30,26.96,27.08,26.76,27.0,53012,24.0720163737111,24.1791618471846,23.8934405845886,24.1077315315356,59371.9901902702,0.0,1.0
2017-07-03,27.22,27.26,27.0,27.0,26354,24.3041648995703,24.3398800573948,24.1077315315356,24.1077315315356,29515.7592521388,0.0,1.0
2017-07-05,26.98,27.42,26.71,27.21,92521,24.0898739526233,24.4827406886928,23.848796637308,24.2952361101142,103620.98967015,0.0,1.0
2017-07-06,26.57,26.93,26.51,26.93,85781,23.7237935849222,24.0452300053427,23.6702208481855,24.0452300053427,96072.3740004449,0.0,1.0
2017-07-07,26.88,26.93,26.59,26.59,82174,24.0005860580621,24.0452300053427,23.7416511638345,23.7416511638345,92032.6326472359,0.0,1.0
2017-07-10,26.43,27.0181,26.37,26.87,52562,23.5987905325365,24.1238926404512,23.5452177957997,23.991657268606,58868.002497189,0.0,1.0
2017-07-11,26.38,26.55,26.2,26.42,64957,23.5541465852559,23.70593600601,23.3934283750456,23.5898617430804,72750.0635099484,0.0,1.0
2017-07-12,26.53,27.045,26.4034,26.5,68551,23.6880784270977,24.1479110840881,23.5750399525832,23.6612920587294,76775.2452186906,0.0,1.0
2017-07-13,26.82,26.82,26.2737,26.53,69981,23.9470133213253,23.9470133213253,23.4592335533373,23.6880784270977,78376.8061100376,0.0,1.0
2017-07-14,26.7,27.21,26.45,26.81,62053,23.8398678478518,24.2952361101142,23.6166481114487,23.9380845318692,69497.6629305978,0.0,1.0
2017-07-17,26.69,27.05,26.54,26.69,107190,23.8309390583957,24.1523754788162,23.6970072165539,23.8309390583957,120049.868491947,0.0,1.0
2017-07-18,26.23,26.88,26.11,26.68,127267,23.420214743414,24.0005860580621,23.3130692699405,23.8220102689396,142535.559411928,0.0,1.0
2017-07-19,26.36,26.51,26.21,26.22,108033,23.5362890063436,23.6702208481855,23.4023571645018,23.4112859539579,120994.005436986,0.0,1.0
2017-07-20,26.35,26.45,26.12,26.39,41166,23.5273602168875,23.6166481114487,23.3219980593966,23.563075374712,46104.79416307,0.0,1.0
2017-07-21,26.39,26.61,26.23,26.54,87571,23.563075374712,23.7595087427467,23.420214743414,23.6970072165539,98077.1250462567,0.0,1.0
2017-07-24,26.54,26.59,26.2,26.38,303710,23.6970072165539,23.7416511638345,23.3934283750456,23.5541465852559,340146.893923771,0.0,1.0
2017-07-25,26.8,27.055,26.4689,26.6,80354,23.9291557424131,24.1568398735443,23.6335235235208,23.7505799532906,89994.2824218852,0.0,1.0
2017-07-26,26.49,26.82,26.41,26.82,67971,23.6523632692732,23.9470133213253,23.5809329536242,23.9470133213253,76125.6610809414,0.0,1.0
2017-07-27,24.23,26.08,24.07,25.6,317900,21.6344568521891,23.2862829015721,21.4915962208912,22.8577010076782,356039.3058456,0.0,1.0
2017-07-28,24.91,24.94,23.59,24.09,454036,22.2416145352056,22.268400903574,21.0630143269972,21.5094537998034,508507.902701833,0.0,1.0
2017-07-31,24.39,25.08,24.37,24.9,172146,21.7773174834871,22.3934039559597,21.7594599045749,22.2326857457495,192798.812029244,0.0,1.0
2017-08-01,24.71,24.73,24.34,24.54,89445,22.0630387460831,22.0808963249954,21.7326735362065,21.911249325329,100175.953794777,0.0,1.0
2017-08-02,24.83,24.86,24.57,24.77,237142,22.1701842195566,22.196970587925,21.9380356936974,22.1166114828199,265592.554472593,0.0,1.0
2017-08-03,24.77,24.97,24.68,24.86,61759,22.1166114828199,22.2951872719423,22.0362523777147,22.196970587925,69168.3909711178,0.0,1.0
2017-08-04,24.62,24.89,24.55,24.76,72941,21.982679640978,22.2237569562934,21.9201781147851,22.1076826933637,81691.9251578606,0.0,1.0
2017-08-07,24.24,24.8,24.16,24.61,100907,21.6433856416453,22.1433978511882,21.5719553259963,21.9737508515219,113013.080323881,0.0,1.0
2017-08-08,24.32,24.84,24.1,24.22,84394,21.7148159572943,22.1791130090127,21.5183825892595,21.625528062733,94518.9719331031,0.0,1.0
2017-08-09,24.52,24.55,23.725,24.2,77966,21.8933917464168,21.9201781147851,21.1835529846549,21.6076704838208,87319.7877306007,0.0,1.0
2017-08-10,24.34,24.585,24.27,24.39,44309,21.7773174834871,21.9965221993234,21.7146875646768,21.8220531397802,49523.1362089372,0.05,1.0
2017-08-11,24.22,24.91,24.19,24.84,122451,21.6699519083837,22.2873039652286,21.6431105146078,22.2246740464183,136860.62768107,0.0,1.0
2017-08-14,24.48,24.645,24.27,24.27,50792,21.9025773211079,22.0502049868751,21.7146875646768,21.7146875646768,56769.0341538813,0.0,1.0
2017-08-15,24.07,24.51,24.0,24.51,116157,21.5357449395043,21.9294187148837,21.473115020694,21.9294187148837,129825.970629477,0.0,1.0
2017-08-16,24.17,24.59,24.11,24.11,54602,21.6252162520906,22.0009957649527,21.5715334645388,21.5715334645388,61027.382321433,0.0,1.0
2017-08-17,23.92,24.4,23.9,24.09,57834,21.401537970625,21.8310002710389,21.3836437081077,21.5536392020216,64639.7133654035,0.0,1.0
2017-08-18,24.15,24.345,23.67,23.83,60898,21.6073219895733,21.7817910491164,21.1778596891594,21.3210137892974,68064.2747263953,0.0,1.0
2017-08-21,24.11,24.16,23.96,24.14,43943,21.5715334645388,21.6162691208319,21.4373264956595,21.5983748583147,49114.0665424479,0.0,1.0
2017-08-22,24.31,24.52,23.96,24.36,55773,21.7504760897113,21.9383658461423,21.4373264956595,21.7952117460044,62336.1817188617,0.0,1.0
2017-08-23,24.28,24.51,23.77,24.13,126848,21.7236346959354,21.9294187148837,21.2673310017457,21.5894277270561,141775.052062363,0.0,1.0
2017-08-24,24.34,24.96,24.22,24.41,131344,21.7773174834871,22.3320396215217,21.6699519083837,21.8399474022975,146800.126435411,0.0,1.0
2017-08-25,24.39,24.8,24.26,24.26,99488,21.8220531397802,22.1888855213838,21.7057404334182,21.7057404334182,111195.417977267,0.0,1.0
2017-08-28,24.3,24.53,24.08,24.42,99513,21.7415289584526,21.947312977401,21.5446920707629,21.8488945335561,111223.359894377,0.0,1.0
2017-08-29,24.27,24.52,24.19,24.24,107986,21.7146875646768,21.9383658461423,21.6431105146078,21.6878461709009,120693.434441271,0.0,1.0
2017-08-30,24.22,24.4,23.91,24.27,141199,21.6699519083837,21.8310002710389,21.3925908393664,21.7146875646768,157814.830160141,0.0,1.0
2017-08-31,24.49,24.54,24.27,24.27,220891,21.9115244523665,21.9562601086596,21.7146875646768,21.7146875646768,246884.72049309,0.0,1.0
2017-09-01,24.3,24.575,24.29,24.51,63337,21.7415289584526,21.9875750680648,21.732581827194,21.9294187148837,70790.2881596392,0.0,1.0
2017-09-05,24.21,24.5,24.05,24.28,94339,21.661004777125,21.9204715836251,21.5178506769871,21.7236346959354,105440.500729308,0.0,1.0
2017-09-06,23.96,24.3196,23.9,24.21,83527,21.4373264956595,21.7590653357195,21.3836437081077,21.661004777125,93356.18041761,0.0,1.0
2017-09-07,23.57,24.06,23.5,24.02,177823,21.0883883765732,21.5267978082457,21.0257584577628,21.4910092832112,198748.621049489,0.0,1.0
2017-09-08,23.31,23.89,23.15,23.55,208770,20.855762963849,21.3746965768491,20.7126088637111,21.070494114056,233337.361401517,0.0,1.0
2017-09-11,23.5,23.665,23.37,23.37,99542,21.0257584577628,21.1733861235301,20.9094457514008,20.9094457514008,111255.772518225,0.0,1.0
2017-09-12,23.91,24.11,23.45,23.45,74083,21.3925908393664,21.5715334645388,20.9810228014697,20.9810228014697,82800.8418101668,0.0,1.0
2017-09-13,24.15,24.27,23.88,23.88,125029,21.6073219895733,21.7146875646768,21.3657494455905,21.3657494455905,139741.998173445,0.0,1.0
2017-09-14,23.97,24.47,23.78,24.13,103124,21.4462736269181,21.8936301898492,21.2762781330043,21.5894277270561,115259.290401734,0.0,1.0
2017-09-15,23.92,24.1925,23.8,24.0,316147,21.401537970625,21.6453472974225,21.2941723955215,21.473115020694,353350.13074199,0.0,1.0
2017-09-18,24.2,24.35,23.89,23.95,121451,21.6520576458664,21.7862646147458,21.3746965768491,21.4283793644009,135742.950996674,0.0,1.0
2017-09-19,24.17,24.38,24.11,24.15,123258,21.6252162520906,21.8131060085216,21.5715334645388,21.6073219895733,137762.592765378,0.0,1.0
2017-09-20,24.5,24.74,24.04,24.19,156904,21.9204715836251,22.135202733832,21.5089035457285,21.6431105146078,175367.942488593,0.0,1.0
2017-09-21,24.9,24.98,24.51,24.53,187396,22.27835683397,22.349933884039,21.9294187148837,21.947312977401,209448.13994922,0.0,1.0
2017-09-22,24.97,25.125,24.86,24.86,148447,22.3409867527804,22.479667287289,22.2425683089355,22.2425683089355,165915.750768649,0.0,1.0
2017-09-25,25.22,25.3,24.96,25.0,198264,22.5646650342459,22.6362420843149,22.3320396215217,22.3678281465562,221595.050155244,0.0,1.0
2017-09-26,25.4,25.51,25.19,25.28,87412,22.7257133969011,22.824131840746,22.53782364047,22.6183478217977,97698.3543364917,0.0,1.0
2017-09-27,25.74,25.78,25.22,25.54,108893,23.0299158596943,23.0657043847288,22.5646650342459,22.8509732345218,121707.167194019,0.0,1.0
2017-09-28,25.92,26.06,25.53,25.72,106759,23.1909642223495,23.3162240599702,22.8420261032632,23.012021597177,119322.045149516,0.0,1.0
2017-09-29,25.6,25.88,25.53,25.88,60691,22.9046560220736,23.155175697315,22.8420261032632,23.155175697315,67832.9156527251,0.0,1.0
2017-10-02,25.73,25.8,25.55,25.62,69777,23.0209687284357,23.083598647246,22.8599203657805,22.9225502845908,77988.1260071542,0.0,1.0
2017-10-03,25.93,25.93,25.55,25.84,72383,23.1999113536081,23.1999113536081,22.8599203657805,23.1193871722805,80900.7914466924,0.0,1.0
2017-10-04,25.92,26.16,25.87,26.0,80389,23.1909642223495,23.4056953725564,23.1462285660564,23.2625412724185,89848.910981973,0.0,1.0
2017-10-05,25.84,26.08,25.81,25.92,154899,23.1193871722805,23.3341183224874,23.0925457785046,23.1909642223495,173127.000736377,0.0,1.0
2017-10-06,25.53,25.95,25.47,25.79,65118,22.8420261032632,23.2178056161254,22.7883433157115,23.0746515159874,72780.8703345498,0.0,1.0
2017-10-09,25.37,25.54,25.29,25.47,47559,22.6988720031253,22.8509732345218,22.6272949530563,22.7883433157115,53155.5854332265,0.0,1.0
2017-10-10,25.62,25.69,25.4,25.55,54296,22.9225502845908,22.9851802034012,22.7257133969011,22.8599203657805,60685.3732560078,0.0,1.0
2017-10-11,25.4,25.71,25.33,25.71,33101,22.7257133969011,23.0030744659184,22.6630834780908,23.0030744659184,36996.2159302179,0.0,1.0
2017-10-12,25.4,25.52,25.27,25.3,27585,22.7257133969011,22.8330789720046,22.609400690539,22.6362420843149,30831.1113390853,0.0,1.0
2017-10-13,25.32,25.49,25.28,25.44,52485,22.6541363468321,22.8062375782287,22.6183478217977,22.7615019219356,58661.2607805653,0.0,1.0
2017-10-16,25.43,25.51,25.25,25.3,56901,22.752554790677,22.824131840746,22.5915064280218,22.6362420843149,63596.9210188613,0.0,1.0
2017-10-17,25.0,25.48,24.99,25.48,97857,22.3678281465562,22.7972904469701,22.3588810152976,22.7972904469701,109372.487305016,0.0,1.0
2017-10-18,24.99,25.23,24.97,25.07,36489,22.3588810152976,22.5736121655045,22.3409867527804,22.4304580653666,40782.9045369542,0.0,1.0
2017-10-19,24.99,25.17,24.82,24.91,77562,22.3588810152976,22.5199293779528,22.206779783901,22.2873039652286,86689.2389951833,0.0,1.0
2017-10-20,24.71,25.15,24.7,25.09,123330,22.1083613400562,22.5020351154356,22.0994142087975,22.4483523278838,137843.065486655,0.0,1.0
2017-10-23,24.5,24.74,24.26,24.66,126613,21.9204715836251,22.135202733832,21.7057404334182,22.0636256837631,141512.39804153,0.0,1.0
2017-10-24,24.5,24.85,24.32,24.55,219043,21.9204715836251,22.2336211776769,21.7594232209699,21.9652072399182,244819.253980325,0.0,1.0
2017-10-25,23.98,24.53,23.92,24.33,141200,21.4552207581767,21.947312977401,21.401537970625,21.7683703522285,157815.947836826,0.0,1.0
2017-10-26,25.9,25.91,23.6,23.6,285357,23.1730699598322,23.1820170910909,21.1152297703491,21.1152297703491,318936.865629413,0.0,1.0
2017-10-27,25.58,25.96,25.43,25.96,95321,22.8867617595563,23.226752747384,22.752554790677,23.226752747384,106538.059233386,0.0,1.0
2017-10-30,25.4,25.97,25.22,25.61,99277,22.7257133969011,23.2356998786426,22.5646650342459,22.9136031533322,110959.58819686,0.0,1.0
2017-10-31,25.9,25.95,25.39,25.46,70202,23.1730699598322,23.2178056161254,22.7167662656425,22.7793961844529,78463.1385980231,0.0,1.0
2017-11-01,25.71,26.0,25.37,26.0,91595,23.0030744659184,23.2625412724185,22.6988720031253,23.2625412724185,102373.595907323,0.0,1.0
2017-11-02,25.94,26.06,25.81,25.89,77069,23.2088584848667,23.3162240599702,23.0925457785046,23.1641228285736,86138.2243897758,0.0,1.0
2017-11-03,25.74,26.0,25.66,25.94,48661,23.0299158596943,23.2625412724185,22.9583388096253,23.2088584848667,54387.2651394318,0.0,1.0
2017-11-06,25.7,25.84,25.51,25.62,57554,22.9941273346598,23.1193871722805,22.824131840746,22.9225502845908,64326.7638937724,0.0,1.0
2017-11-07,25.4,25.82,25.26,25.76,92796,22.7257133969011,23.1014929097633,22.6004535592804,23.0478101222115,103715.925605284,0.0,1.0
2017-11-08,25.15,25.36,25.06,25.3,62039,22.5020351154356,22.6899248718666,22.421510934108,22.6362420843149,69339.5438232919,0.0,1.0
2017-11-09,25.03,25.215,24.94,25.03,71045,22.3946695403321,22.5601914686166,22.3141453590045,22.3946695403321,79405.3400429694,0.0,1.0
2017-11-10,24.89,25.1,24.88,25.03,55097,22.336513187151,22.5249691039571,22.3275390958746,22.4621504650217,61395.6313821117,0.075,1.0
2017-11-13,24.63,25.28,24.54,24.85,69203,22.1031868139626,22.6865027469336,22.0224199924743,22.3006168220451,77114.21454047,0.0,1.0
2017-11-14,24.57,24.69,24.46,24.5,52234,22.0493422663038,22.1570313616215,21.9506272622625,21.9865236273684,58205.3362181827,0.0,1.0
2017-11-15,24.63,24.85,24.46,24.46,120930,22.1031868139626,22.3006168220451,21.9506272622625,21.9506272622625,134754.591049218,0.0,1.0
2017-11-16,24.68,24.78,24.46,24.46,133869,22.148057270345,22.2377981831098,21.9506272622625,21.9506272622625,149172.763988818,0.0,1.0
2017-11-17,24.97,25.04,24.55,24.56,137142,22.4083059173629,22.4711245562982,22.0313940837508,22.0403681750273,152819.92992369,0.0,1.0
2017-11-20,24.8,25.06,24.73,24.96,61544,22.2557463656627,22.4890727388511,22.1929277267274,22.3993318260864,68579.6456754575,0.0,1.0
2017-11-21,25.07,25.09,24.55,24.86,95534,22.4980468301276,22.5159950126806,22.0313940837508,22.3095909133216,106455.346905615,0.0,1.0
2017-11-22,25.01,25.2,24.9701,25.18,38834,22.4442022824688,22.6147100167218,22.4083956582756,22.5967618341689,43273.4622410098,0.0,1.0
2017-11-24,24.74,25.11,24.57,25.11,35717,22.2019018180039,22.5339431952335,22.0493422663038,22.5339431952335,39800.1300628869,0.0,1.0
2017-11-27,24.93,25.06,24.74,24.74,68890,22.3724095522569,22.4890727388511,22.2019018180039,22.2019018180039,76765.4327080182,0.0,1.0
2017-11-28,25.22,25.29,24.88,25.03,79110,22.6326581992748,22.6954768382101,22.3275390958746,22.4621504650217,88153.7724129961,0.0,1.0
2017-11-29,25.79,25.86,24.81,25.24,139863,23.144181402034,23.2070000409693,22.2647204569392,22.6506063818277,155851.991796219,0.0,1.0
2017-11-30,25.62,26.03,25.48,26.01,105795,22.9916218503339,23.3595595926694,22.8659845724632,23.3416114101165,117889.373687687,0.0,1.0
2017-12-01,25.67,25.79,25.29,25.71,87888,23.0364923067162,23.144181402034,22.6954768382101,23.0723886718221,97935.2641869981,0.0,1.0
2017-12-04,25.92,26.06,25.71,25.89,66299,23.2608445886282,23.3864818664988,23.0723886718221,23.2339223147987,73878.2322994466,0.0,1.0
2017-12-05,26.12,26.19,25.76,25.92,78698,23.4403264141577,23.503145053093,23.1172591282045,23.2608445886282,87694.6730041458,0.0,1.0
2017-12-06,26.49,26.57,25.71,26.1,100393,23.7723677913873,23.8441605215992,23.0723886718221,23.4223782316047,111869.82270077,0.0,1.0
2017-12-07,26.52,26.67,26.22,26.47,80015,23.7992900652168,23.9339014343639,23.5300673269225,23.7544196088344,89162.231065932,0.0,1.0
2017-12-08,26.63,26.78,26.34,26.53,535765,23.898005069258,24.0326164384052,23.6377564222402,23.8082641564933,597013.094132839,0.0,1.0
2017-12-11,26.34,26.66,26.23,26.64,80158,23.6377564222402,23.9249273430875,23.5390414181989,23.9069791605345,89321.5786762855,0.0,1.0
2017-12-12,26.33,26.5,26.2,26.36,78477,23.6287823309637,23.7813418826638,23.5121191443695,23.6557046047931,87448.4085154178,0.0,1.0
2017-12-13,26.3,26.54,26.15,26.27,69130,23.6018600571343,23.8172382477697,23.4672486879871,23.5749377833049,77032.8692568628,0.0,1.0
2017-12-14,25.84,26.29,25.83,26.29,57824,23.1890518584163,23.5928859658578,23.1800777671399,23.5928859658578,64434.3791683618,0.0,1.0
2017-12-15,26.21,26.32,25.86,25.86,197831,23.521093235646,23.6198082396872,23.2070000409693,23.2070000409693,220446.832893887,0.0,1.0
2017-12-18,26.23,26.47,26.14,26.38,107233,23.5390414181989,23.7544196088344,23.4582745967107,23.6736527873461,119491.76434285,0.0,1.0
2017-12-19,26.27,26.5,26.18,26.32,125385,23.5749377833049,23.7813418826638,23.4941709618166,23.6198082396872,139718.881987151,0.0,1.0
2017-12-20,26.01,26.35,25.9,26.35,75219,23.3416114101165,23.6467305135167,23.2428964060752,23.6467305135167,83817.9573648482,0.0,1.0
2017-12-21,25.9,26.12,25.88,26.12,91285,23.2428964060752,23.4403264141577,23.2249482235223,23.4403264141577,101720.605672107,0.0,1.0
2017-12-22,25.75,26.12,25.53,26.07,81219,23.1082850369281,23.4403264141577,22.9108550288456,23.3954559577753,90503.8710859704,0.0,1.0
2017-12-26,25.65,25.84,25.6,25.77,39907,23.0185441241633,23.1890518584163,22.9736736677809,23.126233219481,44469.1264781372,0.0,1.0
2017-12-27,25.68,25.8,25.59,25.59,44927,23.0454663979927,23.1531554933104,22.9646995765044,22.9646995765044,50063.0076248095,0.0,1.0
2017-12-28,26.08,26.17,25.69,25.69,61252,23.4044300490518,23.4851968705401,23.0544404892692,23.0544404892692,68254.2645410294,0.0,1.0
2017-12-29,25.71,26.13,25.69,26.13,56925,23.0723886718221,23.4493005054342,23.0544404892692,23.4493005054342,63432.606429147,0.0,1.0
2018-01-02,25.96,25.98,25.57,25.72,105348,23.2967409537341,23.314689136287,22.9467513939515,23.0813627630986,117391.273115463,0.0,1.0
2018-01-03,26.21,26.31,25.64,25.96,119376,23.521093235646,23.6108341484108,23.0095700328868,23.2967409537341,133022.939395447,0.0,1.0
2018-01-04,26.46,26.71,26.27,26.4,130623,23.7454455175579,23.9697977994698,23.5749377833049,23.6916009698991,145555.684665691,0.0,1.0
2018-01-05,26.42,26.67,26.27,26.52,69902,23.709549152452,23.9339014343639,23.5749377833049,23.7992900652168,77893.1234889807,0.0,1.0
2018-01-08,26.71,26.81,26.28,26.42,110529,23.9697977994698,24.0595387122346,23.5839118745813,23.709549152452,123164.559613653,0.0,1.0
2018-01-09,26.15,26.8,26.11,26.8,76438,23.4672486879871,24.0505646209581,23.4313523228812,24.0505646209581,85176.3121691898,0.0,1.0
2018-01-10,26.22,26.32,26.01,26.05,97861,23.5300673269225,23.6198082396872,23.3416114101165,23.3775077752224,109048.367110456,0.0,1.0
2018-01-11,26.41,26.56,26.22,26.22,82922,23.7005750611755,23.8351864303227,23.5300673269225,23.5300673269225,92401.5562638159,0.0,1.0
2018-01-12,26.6,26.6,26.34,26.41,135000,23.8710827954286,23.8710827954286,23.6377564222402,23.7005750611755,150433.058725249,0.0,1.0
2018-01-16,26.73,27.14,26.65,26.66,87984,23.9877459820228,24.3556837243583,23.915953251811,23.9249273430875,98042.2388065358,0.0,1.0
2018-01-17,26.44,26.86,26.14,26.86,162250,23.727497335005,24.104409168617,23.4582745967107,24.104409168617,180798.250208679,0.0,1.0
2018-01-18,26.11,26.5,25.97,26.45,159257,23.4313523228812,23.7813418826638,23.3057150450105,23.7364714262814,177463.093580793,0.0,1.0
2018-01-19,26.11,26.48,25.71,26.08,174845,23.4313523228812,23.7633937001109,23.0723886718221,23.4044300490518,194833.097428269,0.0,1.0
2018-01-22,26.35,26.39,25.79,26.08,86843,23.6467305135167,23.6826268786226,23.144181402034,23.4044300490518,96770.800880569,0.0,1.0
2018-01-23,26.61,26.65,25.95,26.37,53736,23.8800568867051,23.915953251811,23.2877668624576,23.6646786960696,59879.0432863703,0.0,1.0
2018-01-24,27.11,27.23,26.56,26.77,167481,24.3287614505289,24.4364505458466,23.8351864303227,24.0236423471287,186627.252654545,0.0,1.0
2018-01-25,26.98,27.25,26.73,27.16,190803,24.2120982639347,24.4543987283996,23.9877459820228,24.3736319069113,212615.399288546,0.0,1.0
2018-01-26,26.99,27.67,26.62,27.1,73410,24.2210723552112,24.8313105620116,23.8890309779815,24.3197873592524,81802.15437793,0.0,1.0
2018-01-29,26.76,27.01,26.76,27.0,434983,24.0146682558522,24.2390205377641,24.0146682558522,24.2300464464877,484709.80135915,0.0,1.0
2018-01-30,26.83,26.91,26.66,26.69,125080,24.0774868947876,24.1492796249994,23.9249273430875,23.9518496169169,139379.014706327,0.0,1.0
2018-01-31,26.63,27.0,26.24,26.89,313548,23.898005069258,24.2300464464877,23.5480155094754,24.1313314424464,349392.479238404,0.0,1.0
2018-02-01,26.47,26.7,26.08,26.51,112615,23.7544196088344,23.9608237081934,23.4044300490518,23.7903159739403,125489.028950696,0.0,1.0
2018-02-02,26.29,26.6,26.19,26.45,77986,23.5928859658578,23.8710827954286,23.503145053093,23.7364714262814,86901.2779092393,0.0,1.0
2018-02-05,25.6,26.58,25.48,26.23,206815,22.9736736677809,23.8531346128756,22.8659845724632,23.5390414181989,230457.874372314,0.0,1.0
2018-02-06,25.86,26.06,25.15,25.27,166432,23.2070000409693,23.3864818664988,22.5698395603394,22.6775286556572,185458.332072302,0.0,1.0
2018-02-07,26.25,26.35,25.55,25.76,125296,23.5569896007519,23.6467305135167,22.9288032113985,23.1172591282045,139619.707600288,0.0,1.0
2018-02-08,25.84,26.32,25.8,26.32,84195,23.1890518584163,23.6198082396872,23.1531554933104,23.6198082396872,93820.0842916474,0.0,1.0
2018-02-09,25.77,25.96,25.3,25.96,105990,23.1935389040546,23.364542877348,22.7705290753815,23.364542877348,117763.930347107,0.075,1.0
2018-02-12,25.55,25.77,25.33,25.69,75390,22.9955343033991,23.1935389040546,22.7975297027436,23.121537231089,83764.7203402999,0.0,1.0
2018-02-13,25.52,25.8,25.26,25.46,70942,22.968533676037,23.2205395314167,22.7345282388987,22.9145324213128,78822.6129510751,0.0,1.0
2018-02-14,25.43,25.68,25.3,25.31,80846,22.8875317939506,23.1125370219682,22.7705290753815,22.7795292845022,89826.8017062197,0.0,1.0
2018-02-15,26.25,26.5,25.62,25.62,144363,23.6255489418484,23.850554169866,23.058535767244,23.058535767244,160399.606346819,0.0,1.0
2018-02-16,27.64,27.9,26.48,26.49,211212,24.8765780096263,25.1105834467646,23.8325537516246,23.8415539607453,234674.54718816,0.0,1.0
2018-02-20,27.59,27.76,27.31,27.49,113405,24.8315769640227,24.9845805190747,24.579571108643,24.7415748728157,126002.627804639,0.0,1.0
2018-02-21,27.35,27.83,27.32,27.57,51250,24.6155719451258,25.0475819829196,24.5885713177637,24.8135765457813,56943.1213349301,0.0,1.0
2018-02-22,27.32,27.56,27.08,27.39,69326,24.5885713177637,24.8045763366606,24.3725662988668,24.6515727816087,77027.0991154217,0.0,1.0
2018-02-23,27.51,27.62,27.26,27.37,47316,24.7595752910571,24.8585775913849,24.5345700630395,24.6335723633672,52572.1117869961,0.0,1.0
2018-02-26,27.81,27.87,27.55,27.8,96271,25.0295815646782,25.0835828194025,24.7955761275399,25.0205813555575,106965.292371416,0.0,1.0
2018-02-27,27.57,28.03,27.51,27.92,69415,24.8135765457813,25.2275861653337,24.7595752910571,25.128583865006,77125.985706618,0.0,1.0
2018-02-28,27.22,27.72,27.21,27.65,54665,24.4985692265567,24.9485796825919,24.489569017436,24.885578218747,60737.4776151014,0.0,1.0
2018-03-01,27.56,27.64,27.14,27.15,184401,24.8045763366606,24.8765780096263,24.4265675535911,24.4355677627118,204885.239361609,0.0,1.0
2018-03-02,27.85,28.15,27.41,27.41,149200,25.065582401161,25.3355886747822,24.6695731998501,24.6695731998501,165773.925915543,0.0,1.0
2018-03-05,27.69,28.04,27.51,27.85,90590,24.9215790552298,25.2365863744544,24.7595752910571,25.065582401161,100653.216814269,0.0,1.0
2018-03-06,28.05,28.13,27.45,27.67,88951,25.2455865835751,25.3175882565408,24.7055740363329,24.9035786369884,98832.1480168462,0.0,1.0
2018-03-07,27.97,28.05,27.8,27.92,57255,25.1735849106095,25.2455865835751,25.0205813555575,25.128583865006,63615.1885274423,0.0,1.0
2018-03-08,28.0,28.16,27.87,28.02,61845,25.2005855379716,25.3445888839029,25.0835828194025,25.218585956213,68715.0700284634,0.0,1.0
2018-03-09,28.1,28.27,28.01,28.12,149435,25.2905876291787,25.4435911842306,25.2095857470923,25.3085880474201,166035.030959712,0.0,1.0
2018-03-12,28.29,28.42,28.12,28.29,99621,25.461591602472,25.5785943210412,25.3085880474201,25.461591602472,110687.428107455,0.0,1.0
2018-03-13,28.01,28.49,27.94,28.34,107993,25.2095857470923,25.6415957848861,25.1465842832474,25.5065926480756,119989.43419167,0.0,1.0
2018-03-14,28.33,28.46,28.01,28.08,108336,25.4975924389548,25.614595157524,25.2095857470923,25.2725872109372,120370.536447629,0.0,1.0
2018-03-15,28.29,28.54,28.08,28.3,237225,25.461591602472,25.6865968304896,25.2725872109372,25.4705918115927,263577.20894983,0.0,1.0
2018-03-16,28.41,28.57,28.21,28.35,122702,25.5695941119205,25.7135974578517,25.3895899295064,25.5155928571963,136332.387786119,0.0,1.0
2018-03-19,28.42,28.72,28.16,28.41,64501,25.5785943210412,25.8486005946623,25.3445888839029,25.5695941119205,71666.1125702306,0.0,1.0
2018-03-20,28.19,28.77,28.09,28.48,47155,25.371589511265,25.8936016402658,25.2815874200579,25.6325955757654,52393.2270546073,0.0,1.0
2018-03-21,28.18,28.47,28.11,28.21,61013,25.3625893021443,25.6235953666447,25.2995878382994,25.3895899295064,67790.6470635723,0.0,1.0
2018-03-22,27.83,28.25,27.8,28.11,68058,25.0475819829196,25.4255907659892,25.0205813555575,25.2995878382994,75618.2429621985,0.0,1.0
2018-03-23,27.44,28.25,27.43,27.83,142891,24.6965738272122,25.4255907659892,24.6875736180915,25.0475819829196,158764.088793551,0.0,1.0
2018-03-26,27.62,27.77,27.32,27.74,70602,24.8585775913849,24.9935807281954,24.5885713177637,24.9665801008333,78444.8439509994,0.0,1.0
2018-03-27,27.49,27.89,27.35,27.61,63957,24.7415748728157,25.1015832376439,24.6155719451258,24.8495773822641,71061.6821701096,0.0,1.0
2018-03-28,27.65,27.76,27.27,27.46,86257,24.885578218747,24.9845805190747,24.5435702721602,24.7145742454536,95838.8842338937,0.0,1.0
2018-03-29,27.66,28.07,27.59,27.75,91130,24.8945784278677,25.2635870018165,24.8315769640227,24.975580309954,101253.202873213,0.0,1.0
2018-04-02,27.27,27.86,27.1,27.61,78302,24.5435702721602,25.0745826102817,24.3905667171082,24.8495773822641,87000.2007174184,0.0,1.0
2018-04-03,27.35,27.5,27.01,27.43,291867,24.6155719451258,24.7505750819364,24.3095648350219,24.6875736180915,324289.131603162,0.0,1.0
2018-04-04,27.64,27.73,27.06,27.18,121571,24.8765780096263,24.9575798917126,24.3545658806254,24.4625683900739,135075.75031822,0.0,1.0
2018-04-05,27.89,28.06,27.53,27.75,92785,25.1015832376439,25.2545867926958,24.7775757092985,24.975580309954,103092.049035346,0.0,1.0
2018-04-06,27.76,28.2,27.54,27.83,115124,24.9845805190747,25.3805897203857,24.7865759184192,25.0475819829196,127912.583425609,0.0,1.0
2018-04-09,27.78,28.11,27.76,27.94,60832,25.0025809373161,25.2995878382994,24.9845805190747,25.1465842832474,67589.5406252969,0.0,1.0
2018-04-10,27.83,28.08,27.76,27.98,95835,25.0475819829196,25.2725872109372,24.9845805190747,25.1825851197302,106480.859183083,0.0,1.0
2018-04-11,27.65,27.88,27.48,27.81,67500,24.885578218747,25.0925830285232,24.732574663695,25.0295815646782,74998.2573679565,0.0,1.0
2018-04-12,27.63,27.79,27.61,27.79,69139,24.8675778005056,25.0115811464368,24.8495773822641,25.0115811464368,76819.3261653799,0.0,1.0
2018-04-13,27.84,27.84,27.58,27.75,153395,25.0565821920403,25.0565821920403,24.822576754902,24.975580309954,170434.9287253,0.0,1.0
2018-04-16,28.17,28.27,27.93,28.0,242681,25.3535890930236,25.4435911842306,25.1375840741267,25.2005855379716,269639.290315749,0.0,1.0
2018-04-17,28.3,28.4,28.16,28.25,125452,25.4705918115927,25.5605939027998,25.3445888839029,25.4255907659892,139387.872345554,0.0,1.0
2018-04-18,28.46,28.55,28.32,28.32,57452,25.614595157524,25.6955970396103,25.4885922298341,25.4885922298341,63834.0723304273,0.0,1.0
2018-04-19,28.32,28.51,28.27,28.36,35445,25.4885922298341,25.6595962031275,25.4435911842306,25.524593066317,39382.4182578848,0.0,1.0
2018-04-20,28.45,28.54,28.16,28.25,97431,25.6055949484033,25.6865968304896,25.3445888839029,25.4255907659892,108254.15131285,0.0,1.0
2018-04-23,28.23,28.47,28.11,28.46,77149,25.4075903477478,25.6235953666447,25.2995878382994,25.614595157524,85719.1193730442,0.0,1.0
2018-04-24,28.58,28.93,28.35,28.36,123177,25.7225976669724,26.0376049861971,25.5155928571963,25.524593066317,136860.15330093,0.0,1.0
2018-04-25,27.57,28.96,27.14,28.35,308512,24.8135765457813,26.0646056135592,24.4265675535911,25.5155928571963,342783.146327453,0.0,1.0
2018-04-26,26.66,27.65,26.56,27.54,277862,23.9945575157973,24.885578218747,23.9045554245902,24.7865759184192,308728.382055928,0.0,1.0
2018-04-27,26.85,27.18,26.69,26.69,173709,24.1655614890906,24.4625683900739,24.0215581431594,24.0215581431594,193005.515394524,0.0,1.0
2018-04-30,26.03,26.95,25.89,26.77,151544,23.4275443411929,24.2555635802977,23.301541413503,24.093559816125,168378.309845476,0.0,1.0
2018-05-01,26.27,26.32,25.45,26.01,164891,23.6435493600898,23.6885504056933,22.905532212192,23.4095439229515,183207.965269033,0.0,1.0
2018-05-02,26.27,26.43,26.04,26.24,118191,23.6435493600898,23.7875527060211,23.4365445503136,23.6165487327277,131320.28202335,0.0,1.0
2018-05-03,25.68,26.24,25.66,26.11,712854,23.1125370219682,23.6165487327277,23.0945366037268,23.4995460141585,792041.596411518,0.0,1.0
2018-05-04,26.08,26.19,25.58,25.69,199008,23.4725453867964,23.5715476871242,23.0225349307612,23.121537231089,221114.862256034,0.0,1.0
2018-05-07,26.06,26.49,25.77,26.05,58833,23.454544968555,23.8415539607453,23.1935389040546,23.4455447594343,65368.481121911,0.0,1.0
2018-05-08,25.89,26.12,25.76,26.02,64445,23.301541413503,23.5085462232792,23.1845386949339,23.4185441320722,71603.8917937477,0.0,1.0
2018-05-09,25.73,25.98,25.71,25.86,93424,23.1575380675718,23.3825432955894,23.1395376493304,23.2745407861409,103802.032538429,0.0,1.0
2018-05-10,25.58,25.71,25.36,25.71,141269,23.0225349307612,23.1395376493304,22.8245303301057,23.1395376493304,156961.908446131,0.0,1.0
2018-05-11,25.7,25.72,25.37,25.39,90774,23.1980390086149,23.2160919572598,22.9001653559751,22.91821830462,100564.181271255,0.075,1.0
2018-05-14,25.54,25.79,25.47,25.7,106336,23.0536154194562,23.2792772775167,22.9904300991993,23.1980390086149,117804.578179437,0.0,1.0
2018-05-15,25.33,25.56,25.3,25.48,97041,22.8640594586855,23.0716683681011,22.8369800357182,22.9994565735217,107507.091400003,0.0,1.0
2018-05-16,25.55,25.61,25.18,25.36,149580,23.0626418937787,23.1168007397132,22.7286623438492,22.8911388816527,165712.541416643,0.0,1.0
2018-05-17,25.48,25.64,25.34,25.55,79872,22.9994565735217,23.1438801626804,22.8730859330079,23.0626418937787,88486.3759060711,0.0,1.0
2018-05-18,25.55,25.67,25.33,25.4,124322,23.0626418937787,23.1709595856477,22.8640594586855,22.9272447789424,137730.408971787,0.0,1.0
2018-05-21,25.63,25.76,25.36,25.59,108172,23.134853688358,23.2521978545494,22.8911388816527,23.0987477910683,119838.594933287,0.0,1.0
2018-05-22,25.36,25.66,25.35,25.66,179171,22.8911388816527,23.1619331113253,22.8821124073303,23.1619331113253,198494.997714677,0.0,1.0
2018-05-23,25.17,25.44,25.02,25.37,76631,22.7196358695268,22.9633506762321,22.5842387546905,22.9001653559751,84895.826723484,0.0,1.0
2018-05-24,25.0,25.14,24.845,25.1,121786,22.5661858060457,22.6925564465595,22.4262754540482,22.6564505492698,134920.895634224,0.0,1.0
2018-05-25,25.16,25.27,25.0,25.0,83712,22.7106093952043,22.8099006127509,22.5661858060457,22.5661858060457,92740.5285938631,0.0,1.0
2018-05-29,25.04,25.4,24.89,24.99,81111,22.6022917033353,22.9272447789424,22.4668945884991,22.5571593317232,89859.0048592415,0.0,1.0
2018-05-30,25.36,25.58,25.09,25.25,94270,22.8911388816527,23.0897213167459,22.6474240749474,22.7918476641061,104437.232780766,0.0,1.0
2018-05-31,25.15,25.32,25.05,25.29,82355,22.7015829208819,22.855032984363,22.6113181776577,22.8279535613958,91237.173073724,0.0,1.0
2018-06-01,24.6,25.2,24.58,25.2,89375,22.2051268331489,22.746715292494,22.1870738845041,22.746715292494,99014.2959560936,0.0,1.0
2018-06-04,24.63,24.77,24.42,24.63,101351,22.2322062561162,22.35857689663,22.0426502953454,22.2322062561162,112281.934651144,0.0,1.0
2018-06-05,24.84,24.94,24.47,24.57,97318,22.421762216887,22.5120269601111,22.0877826669575,22.1780474101817,107813.9664767,0.0,1.0
2018-06-06,25.24,25.35,24.08,24.9,268036,22.7828211897837,22.8821124073303,21.7357501683832,22.4759210628215,296944.289016923,0.0,1.0
2018-06-07,25.2,25.37,24.96,25.32,81969,22.746715292494,22.9001653559751,22.530079908756,22.855032984363,90809.5421004199,0.0,1.0
2018-06-08,25.15,25.36,25.02,25.22,64849,22.7015829208819,22.8911388816527,22.5842387546905,22.7647682411389,71843.1113673478,0.0,1.0
2018-06-11,25.07,25.28,25.03,25.19,59705,22.6293711263026,22.8189270870734,22.5932652290129,22.7376888181716,66144.3193293265,0.0,1.0
2018-06-12,25.07,25.17,24.8,25.17,78566,22.6293711263026,22.7196358695268,22.3856563195973,22.7196358695268,87039.5208513167,0.0,1.0
2018-06-13,24.69,25.05,24.68,25.03,67416,22.2863651020507,22.6113181776577,22.2773386277283,22.5932652290129,74686.9681250461,0.0,1.0
2018-06-14,24.56,24.79,24.4,24.79,66231,22.1690209358593,22.3766298452749,22.0245973467006,22.3766298452749,73374.1631940477,0.0,1.0
2018-06-15,24.64,24.7,24.48,24.53,81795,22.2412327304386,22.2953915763731,22.0968091412799,22.141941512892,90616.7758067543,0.0,1.0
2018-06-18,24.6,24.77,24.55,24.64,39383,22.2051268331489,22.35857689663,22.1599944615368,22.2412327304386,43630.545651903,0.0,1.0
2018-06-19,24.69,24.73,24.42,24.59,48923,22.2863651020507,22.3224709993404,22.0426502953454,22.1961003588265,54199.4562356359,0.0,1.0
2018-06-20,24.74,24.91,24.58,24.77,72943,22.3314974736628,22.4849475371439,22.1870738845041,22.35857689663,80810.067579584,0.0,1.0
2018-06-21,24.79,24.84,24.55,24.75,85705,22.3766298452749,22.421762216887,22.1599944615368,22.3405239479852,94948.4781529173,0.0,1.0
2018-06-22,24.73,24.96,24.47,24.85,207595,22.3224709993404,22.530079908756,22.0877826669575,22.4307886912094,229984.590422436,0.0,1.0
2018-06-25,24.66,24.74,24.41,24.56,76484,22.2592856790834,22.3314974736628,22.033623821023,22.1690209358593,84732.9724409048,0.0,1.0
2018-06-26,24.79,24.88,24.39,24.58,55405,22.3766298452749,22.4578681141766,22.0155708723781,22.1870738845041,61380.5546008095,0.0,1.0
2018-06-27,25.04,25.11,24.59,24.8,71363,22.6022917033353,22.6654770235923,22.1961003588265,22.3856563195973,79059.6610049198,0.0,1.0
2018-06-28,24.7,25.05,24.65,25.02,84920,22.2953915763731,22.6113181776577,22.250259204761,22.5842387546905,94078.8141268975,0.0,1.0
2018-06-29,24.55,24.83,24.45,24.74,95297,22.1599944615368,22.4127357425645,22.0697297183127,22.3314974736628,105574.997054298,0.0,1.0
2018-07-02,24.67,24.74,24.32,24.32,61095,22.2683121534059,22.3314974736628,21.9523855521212,21.9523855521212,67684.2339741261,0.0,1.0
2018-07-03,24.83,25.01,24.7,24.8,50852,22.4127357425645,22.5752122803681,22.2953915763731,22.3856563195973,56336.503249894,0.0,1.0
2018-07-05,24.9,24.96,24.69,24.85,59354,22.4759210628215,22.530079908756,22.2863651020507,22.4307886912094,65755.463185208,0.0,1.0
2018-07-06,24.79,25.03,24.7,24.98,51499,22.3766298452749,22.5932652290129,22.2953915763731,22.5481328574008,57053.2836636962,0.0,1.0
2018-07-09,24.95,25.23,24.83,24.95,92302,22.5210534344336,22.7737947154613,22.4127357425645,22.5210534344336,102256.979528272,0.0,1.0
2018-07-10,24.83,25.1,24.78,24.95,107248,22.4127357425645,22.6564505492698,22.3676033709525,22.5210534344336,118814.939442787,0.0,1.0
2018-07-11,24.84,25.07,24.75,24.75,81868,22.421762216887,22.6293711263026,22.3405239479852,22.3405239479852,90697.6490219127,0.0,1.0
2018-07-12,24.97,24.98,24.66,24.88,35244,22.5391063830784,22.5481328574008,22.2592856790834,22.4578681141766,39045.1451376398,0.0,1.0
2018-07-13,25.02,25.29,24.92,24.97,55733,22.5842387546905,22.8279535613958,22.4939740114663,22.5391063830784,61743.9301428918,0.0,1.0
2018-07-16,24.92,25.13,24.81,25.05,49112,22.4939740114663,22.6835299722371,22.3946827939197,22.6113181776577,54408.8403132382,0.0,1.0
2018-07-17,24.95,25.0,24.81,24.92,58611,22.5210534344336,22.5661858060457,22.3946827939197,22.4939740114663,64932.3289542107,0.0,1.0
2018-07-18,24.78,25.0,24.53,24.96,49210,22.3676033709525,22.5661858060457,22.141941512892,22.530079908756,54517.4098349578,0.0,1.0
2018-07-19,24.75,24.86,24.59,24.78,49617,22.3405239479852,22.4398151655318,22.1961003588265,22.3676033709525,54968.3057057733,0.0,1.0
2018-07-20,24.73,24.99,24.7,24.7,78732,22.3224709993404,22.5571593317232,22.2953915763731,22.2953915763731,87223.4243268827,0.0,1.0
2018-07-23,24.92,24.96,24.73,24.73,49469,22.4939740114663,22.530079908756,22.3224709993404,22.3224709993404,54804.3435709314,0.0,1.0
2018-07-24,24.81,24.95,24.72,24.9,43162,22.3946827939197,22.5210534344336,22.3134445250179,22.4759210628215,47817.1193516857,0.0,1.0
2018-07-25,24.54,24.94,24.38,24.8,45596,22.1509679872144,22.5120269601111,22.0065443980557,22.3856563195973,50513.6317584788,0.0,1.0
2018-07-26,24.63,24.73,24.3,24.57,66028,22.2322062561162,22.3224709993404,21.9343326034764,22.1780474101817,73149.2691847713,0.0,1.0
2018-07-27,24.32,24.8,24.3,24.72,51069,21.9523855521212,22.3856563195973,21.9343326034764,22.3134445250179,56576.9071908446,0.0,1.0
2018-07-30,24.09,24.6,24.02,24.25,73277,21.7447766427056,22.2051268331489,21.6815913224487,21.8892002318643,81180.0902352409,0.0,1.0
2018-07-31,24.99,25.05,24.09,24.09,143718,22.5571593317232,22.6113181776577,21.7447766427056,21.7447766427056,159218.311454186,0.0,1.0
2018-08-01,23.92,24.34,22.16,23.64,191937,21.5913265792245,21.9704385007661,20.0026670984789,21.3385852981968,212637.83969706,0.0,1.0
2018-08-02,23.71,24.08,23.29,23.77,123996,21.4017706184537,21.7357501683832,21.0226586969121,21.4559294643882,137369.24913423,0.0,1.0
2018-08-03,23.49,23.85,23.34,23.78,116169,21.2031881833605,21.5281412589676,21.0677910685242,21.4649559387106,128698.089476066,0.0,1.0
2018-08-06,24.25,24.33,23.59,23.64,86777,21.8892002318643,21.9614120264436,21.2934529265847,21.3385852981968,96136.0957782592,0.0,1.0
2018-08-07,24.28,24.47,24.02,24.25,73442,21.9162796548315,22.0877826669575,21.6815913224487,21.8892002318643,81362.8858585447,0.0,1.0
2018-08-08,23.99,24.3,23.96,24.16,89736,21.6545118994814,21.9343326034764,21.6274324765142,21.8079619629625,99414.2306228364,0.0,1.0
2018-08-09,23.64,24.19,23.6,24.03,65546,21.3385852981968,21.8350413859298,21.3024794009071,21.6906177967711,72615.2843942724,0.0,1.0
2018-08-10,23.54,23.78,23.43,23.48,28425,21.2483205549726,21.4649559387106,21.149029337426,21.1941617090381,31490.7005600219,0.0,1.0
2018-08-13,23.25,23.56,23.09,23.32,108417,21.0542513570406,21.3349747084678,20.9093618853362,21.1176405009113,119723.812889556,0.075,1.0
2018-08-14,23.02,23.35,22.93,23.18,72217,20.8459727414656,21.1448072768558,20.7644724136319,20.9908622131699,79748.5135674758,0.0,1.0
2018-08-15,23.15,23.27,22.89,22.93,77089,20.9636954372254,21.0723625410036,20.7282500457058,20.7644724136319,85128.6146254087,0.0,1.0
2018-08-16,23.5,23.67,23.23,23.23,84378,21.2806411565787,21.4345862202646,21.0361401730775,21.0361401730775,93177.7847016142,0.0,1.0
2018-08-17,23.4,23.64,23.31,23.45,59312,21.1900852367634,21.40741944432,21.1085849089297,21.2353631966711,65497.6506461656,0.0,1.0
2018-08-20,23.55,23.61,22.99,23.38,79898,21.3259191164863,21.3802526683754,20.818805965521,21.1719740528004,88230.5653379978,0.0,1.0
2018-08-21,23.97,24.07,23.67,23.79,78018,21.7062539797102,21.7968098995255,21.4345862202646,21.5432533240428,86154.5000693375,0.0,1.0
2018-08-22,23.38,24.09,23.35,23.9,120172,21.1719740528004,21.8149210834885,21.1448072768558,21.6428648358396,132704.742268866,0.0,1.0
2018-08-23,23.24,23.38,23.11,23.35,98161,21.0451957650591,21.1719740528004,20.9274730692993,21.1448072768558,108398.214274991,0.0,1.0
2018-08-24,23.22,23.36,23.17,23.26,84262,21.027084581096,21.1538628688373,20.9818066211884,21.0633069490221,93049.6870573779,0.0,1.0
2018-08-27,23.66,23.79,23.1,23.19,141467,21.425530628283,21.5432533240428,20.9184174773178,20.9999178051515,156220.598596593,0.0,1.0
2018-08-28,23.39,23.68,23.25,23.66,50134,21.1810296447819,21.4436418122461,21.0542513570406,21.425530628283,55362.4766909708,0.0,1.0
2018-08-29,23.17,23.5,23.1,23.32,42226,20.9818066211884,21.2806411565787,20.9184174773178,21.1176405009113,46629.7510821585,0.0,1.0
2018-08-30,22.94,23.18,22.89,23.18,113680,20.7735280056134,20.9908622131699,20.7282500457058,20.9908622131699,125535.691351768,0.0,1.0
2018-08-31,22.77,23.07,22.65,22.88,77805,20.6195829419275,20.8912507013732,20.5109158381492,20.7191944537242,85919.2862915583,0.0,1.0
2018-09-04,22.42,22.8,22.37,22.71,61743,20.3026372225742,20.6467497178721,20.2573592626666,20.5652493900384,68182.1797249493,0.0,1.0
2018-09-05,22.38,22.48,22.25,22.35,95571,20.2664148546481,20.3569707744633,20.1486921588883,20.2392480787035,105538.1030804,0.0,1.0
2018-09-06,22.4,22.46,22.27,22.46,87539,20.2845260386112,20.3388595905003,20.1668033428514,20.3388595905003,96668.4455070587,0.0,1.0
2018-09-07,22.65,22.77,22.23,22.37,104034,20.5109158381492,20.6195829419275,20.1305809749253,20.2573592626666,114883.709659482,0.0,1.0
2018-09-10,22.37,22.8,22.19,22.75,89903,20.2573592626666,20.6467497178721,20.0943586069992,20.6014717579645,99278.9871533958,0.0,1.0
2018-09-11,22.58,22.63,22.2,22.31,108116,20.4475266942786,20.4928046541862,20.1034141989807,20.2030257107774,119391.421588562,0.0,1.0
2018-09-12,22.4,22.68,22.15,22.53,102361,20.2845260386112,20.5380826140938,20.0581362390731,20.402248734371,113036.232428381,0.0,1.0
2018-09-13,22.29,22.67,22.25,22.43,63158,20.1849145268144,20.5290270221123,20.1486921588883,20.3116928145557,69744.7501266273,0.0,1.0
2018-09-14,22.43,22.56,22.23,22.29,59577,20.3116928145557,20.4294155103155,20.1305809749253,20.1849145268144,65790.2875058437,0.0,1.0
2018-09-17,22.16,22.57,22.15,22.43,54936,20.0671918310546,20.438471102297,20.0581362390731,20.3116928145557,60665.2774463472,0.0,1.0
2018-09-18,22.1,22.42,22.0,22.15,142549,20.0128582791655,20.3026372225742,19.9223023593502,20.0581362390731,157415.440416108,0.0,1.0
2018-09-19,22.05,22.14,21.95,22.05,147630,19.9675803192579,20.0490806470916,19.8770243994426,19.9675803192579,163026.338091674,0.0,1.0
2018-09-20,22.45,22.49,22.13,22.14,71011,20.3298039985188,20.3660263664449,20.04002505511,20.0490806470916,78416.7397834308,0.0,1.0
2018-09-21,22.38,22.55,22.37,22.47,335622,20.2664148546481,20.420359918334,20.2573592626666,20.3479151824818,370624.030637432,0.0,1.0
2018-09-24,21.91,22.56,21.89,22.33,105177,19.8408020315165,20.4294155103155,19.8226908475535,20.2211368947405,116145.913171226,0.0,1.0
2018-09-25,21.85,22.08,21.81,21.91,107167,19.7864684796274,19.9947470952024,19.7502461117013,19.8408020315165,118343.450343904,0.0,1.0
2018-09-26,21.79,22.13,21.67,21.89,171097,19.7321349277383,20.04002505511,19.62346782396,19.8226908475535,188940.712378725,0.0,1.0
2018-09-27,21.53,21.82,21.52,21.7,82471,19.4966895362187,19.7593017036828,19.4876339442371,19.6506345999046,91071.9036019676,0.0,1.0
2018-09-28,21.55,21.7,21.49,21.52,98902,19.5148007201817,19.6506345999046,19.4604671682926,19.4876339442371,109216.493192053,0.0,1.0
2018-10-01,21.71,21.89,21.5,21.53,91671,19.6596901918861,19.8226908475535,19.4695227602741,19.4966895362187,101231.371937966,0.0,1.0
2018-10-02,21.46,21.81,21.44,21.77,92334,19.433300392348,19.7502461117013,19.415189208385,19.7140237437752,101963.51623218,0.0,1.0
2018-10-03,21.17,21.6,21.14,21.6,74961,19.1706882248838,19.5600786800893,19.1435214489393,19.5600786800893,82778.6854276912,0.0,1.0
2018-10-04,20.78,21.09,20.66,21.08,85208,18.8175201376045,19.0982434890317,18.7088530338262,19.0891878970501,94094.345431927,0.0,1.0
2018-10-05,20.76,20.83,20.42,20.83,75742,18.7994089536414,18.8627980975121,18.4915188262696,18.8627980975121,83641.1359462144,0.0,1.0
2018-10-08,20.81,20.89,20.59,20.75,57408,18.844686913549,18.9171316494012,18.6454638899555,18.7903533616599,63395.0824166285,0.0,1.0
2018-10-09,20.76,20.95,20.71,20.76,46000,18.7994089536414,18.9714652012903,18.7541309937338,18.7994089536414,50797.3416799908,0.0,1.0
2018-10-10,20.61,20.93,20.58,20.76,97163,18.6635750739186,18.9533540173273,18.636408297974,18.7994089536414,107296.132818542,0.0,1.0
2018-10-11,20.26,20.74,20.21,20.57,124250,18.3466293545653,18.7812977696784,18.3013513946577,18.6273527059925,137208.037037801,0.0,1.0
2018-10-12,20.47,20.52,20.25,20.51,140795,18.5367967861772,18.5820747460849,18.3375737625837,18.5730191541033,155478.51569205,0.0,1.0
2018-10-15,20.41,20.57,20.03,20.42,84843,18.4824632342881,18.6273527059925,18.1383507389902,18.4915188262696,93691.2795685969,0.0,1.0
2018-10-16,20.67,20.71,20.35,20.49,69415,18.7179086258077,18.7541309937338,18.428129682399,18.5549079701403,76654.2928851426,0.0,1.0
2018-10-17,20.65,20.79,20.59,20.63,85686,18.6997974418447,18.826575729586,18.6454638899555,18.6816862578816,94622.1960693843,0.0,1.0
2018-10-18,20.23,20.58,20.07,20.58,81104,18.3194625786207,18.636408297974,18.1745731069163,18.636408297974,89562.3391220428,0.0,1.0
2018-10-19,20.05,20.46,20.05,20.19,53351,18.1564619229533,18.5277411941957,18.1564619229533,18.2832402106946,58914.9777384605,0.0,1.0
2018-10-22,19.8,20.11,19.67,20.01,65606,17.9300721234152,18.2107954748424,17.8123494276554,18.1202395550272,72448.0521360321,0.0,1.0
2018-10-23,19.44,19.85,19.2,19.6,110248,17.6040708120804,17.9753500833228,17.3867366045238,17.7489602837848,121745.767946426,0.0,1.0
2018-10-24,19.16,19.55,19.16,19.37,74815,17.3505142365978,17.7036823238771,17.3505142365978,17.5406816682097,82617.4590823586,0.0,1.0
2018-10-25,19.32,19.51,19.14,19.23,90332,17.4954037083021,17.6674599559511,17.3324030526347,17.4139033804684,99752.7275790637,0.0,1.0
2018-10-26,19.17,19.35,18.9,19.12,101337,17.3595698285793,17.5225704842467,17.1150688450782,17.3142918686717,111905.439430983,0.0,1.0
2018-10-29,18.89,19.52,18.79,19.29,68245,17.1060132530966,17.6765155479326,17.0154573332814,17.4682369323576,75362.2735424125,0.0,1.0
2018-10-30,18.87,19.12,18.54,18.91,254449,17.0879020691336,17.3142918686717,16.7890675337433,17.1241244370597,280985.495502869,0.0,1.0
2018-10-31,19.06,19.29,18.89,19.11,175319,17.2599583167825,17.4682369323576,17.1060132530966,17.3052362766901,193603.02491292,0.0,1.0
2018-11-01,14.97,18.78,14.57,18.78,822470,13.5562211963397,17.0064017412999,13.1939975170788,17.0064017412999,908245.426337868,0.0,1.0
2018-11-02,15.34,15.42,14.9,15.02,304971,13.891278099656,13.9637228355082,13.492832052469,13.6014991562473,336776.436728011,0.0,1.0
2018-11-05,15.73,16.63,15.3,15.3,263023,14.2444461869354,15.0594494652725,13.8550557317299,13.8550557317299,290453.678276005,0.0,1.0
2018-11-06,16.12,16.23,15.74,15.75,133567,14.5976142742148,14.6972257860116,14.2535017789169,14.2625573708985,147496.707308072,0.0,1.0
2018-11-07,16.21,16.35,15.7,16.09,205329,14.6791146020485,14.8058928897898,14.2172794109909,14.5704474982702,226742.768908931,0.0,1.0
2018-11-08,17.01,17.56,16.73,16.77,271665,15.4035619605703,15.9016195195541,15.1500053850877,15.1862277530138,299996.952771625,0.0,1.0
2018-11-09,17.2,17.47,16.95,17.1,229839,15.6435351480807,15.8891022695913,15.4161581837191,15.552584362336,252706.997656154,0.075,1.0
2018-11-12,17.05,17.23,16.87,17.06,146282,15.5071089694637,15.6708203838041,15.3433975551233,15.5162040480382,160836.433464893,0.0,1.0
2018-11-13,16.92,17.33,16.9,16.9,139664,15.3888729479957,15.7617711695487,15.3706827908467,15.3706827908467,153559.970764966,0.0,1.0
2018-11-14,16.29,16.99,16.2,16.97,216838,14.8158829978043,15.4525384980169,14.7340272906341,15.434348340868,238412.453751388,0.0,1.0
2018-11-15,16.48,16.53,16.11,16.24,115673,14.9886894907192,15.0341648835915,14.652171583464,14.770407604932,127181.96885594,0.0,1.0
2018-11-16,16.61,16.71,16.32,16.39,92979,15.1069255121872,15.1978762979319,14.8431682335277,14.906833783549,102230.012900646,0.0,1.0
2018-11-19,16.14,16.63,16.13,16.55,128610,14.6794568191874,15.1251156693362,14.6703617406129,15.0523550407404,141406.145034385,0.0,1.0
2018-11-20,15.67,16.32,15.63,15.99,171111,14.2519881261875,14.8431682335277,14.2156078118896,14.5430306405704,188135.812790441,0.0,1.0
2018-11-21,16.41,16.6,15.77,15.77,121719,14.9250239406979,15.0978304336128,14.3429389119321,14.3429389119321,133829.520001869,0.0,1.0
2018-11-23,16.15,16.39,16.1,16.39,32336,14.6885518977618,14.906833783549,14.6430765048895,14.906833783549,35553.2937239086,0.0,1.0
2018-11-26,16.36,16.48,16.06,16.33,142997,14.8795485478256,14.9886894907192,14.6066961905916,14.8522633121022,157224.5900123,0.0,1.0
2018-11-27,16.22,16.34,16.11,16.34,83860,14.7522174477831,14.8613583906767,14.652171583464,14.8613583906767,92203.7113955642,0.0,1.0
2018-11-28,16.5,16.5,16.05,16.24,147735,15.0068796478681,15.0068796478681,14.5976011120172,14.770407604932,162434.000751535,0.0,1.0
2018-11-29,16.79,16.87,16.34,16.47,174088,15.2706369265276,15.3433975551233,14.8613583906767,14.9795944121447,191409.011560112,0.0,1.0
2018-11-30,17.04,17.05,16.48,16.79,177068,15.4980138908892,15.5071089694637,14.9886894907192,15.2706369265276,194685.508816955,0.0,1.0
2018-12-03,17.19,17.48,16.79,17.1,236816,15.6344400695062,15.8981973481657,15.2706369265276,15.552584362336,260378.179320916,0.0,1.0
2018-12-04,16.51,17.39,16.45,17.3,300023,15.0159747264426,15.8163416409955,14.9614042549958,15.7344859338254,329874.005533405,0.0,1.0
2018-12-06,16.46,16.63,16.0,16.3,324868,14.9704993335703,15.1251156693362,14.5521257191448,14.8249780763788,357190.976790533,0.0,1.0
2018-12-07,16.04,16.58,15.98,16.46,147249,14.5885060334427,15.0796402764638,14.5339355619959,14.9704993335703,161899.645829781,0.0,1.0
2018-12-10,16.11,16.28,15.64,16.02,152161,14.652171583464,14.8067879192299,14.2247028904641,14.5703158762938,167300.368824951,0.0,1.0
2018-12-11,16.06,16.34,15.91,16.16,75494,14.6066961905916,14.8613583906767,14.4702700119746,14.6976469763363,83005.3301704835,0.0,1.0
2018-12-12,16.41,16.68,16.06,16.29,403646,14.9250239406979,15.1705910622085,14.6066961905916,14.8158829978043,443807.050917887,0.0,1.0
2018-12-13,15.77,16.47,15.69,16.4,102168,14.3429389119321,14.9795944121447,14.2701782833364,14.9159288621235,112333.279106392,0.0,1.0
2018-12-14,15.47,15.71,15.46,15.66,147299,14.0700865546982,14.2883684404853,14.0609914761237,14.242893047613,161954.620615969,0.0,1.0
2018-12-17,14.77,15.4,14.72,15.4,181449,13.4334310544856,14.0064210046769,13.3879556616132,14.0064210046769,199502.399582801,0.0,1.0
2018-12-18,14.86,15.19,14.74,14.88,169562,13.5152867616558,13.8154243546131,13.4061458187622,13.5334769188047,186432.693914317,0.0,1.0
2018-12-19,14.89,15.43,14.86,14.86,121012,13.5425719973792,14.0337062404003,13.5152867616558,13.5152867616558,133052.176525161,0.0,1.0
2018-12-20,14.76,15.16,14.75,14.85,140823,13.4243359759111,13.7881391188897,13.4152408973366,13.5061916830813,154834.286308819,0.0,1.0
2018-12-21,14.71,15.25,14.7,14.88,355077,13.3788605830388,13.8699948260599,13.3697655044643,13.5334769188047,390405.643109978,0.0,1.0
2018-12-24,14.5,14.77,14.5,14.63,135521,13.187863932975,13.4334310544856,13.187863932975,13.3060999544431,149004.759981377,0.0,1.0
2018-12-26,15.13,15.17,14.52,14.52,237342,13.7608538831663,13.7972341974642,13.2060540901239,13.2060540901239,260956.514071621,0.0,1.0
2018-12-27,15.33,15.35,14.86,14.95,200703,13.9427554546556,13.9609456118046,13.5152867616558,13.597142468826,220672.090248319,0.0,1.0
2018-12-28,15.61,15.78,15.31,15.31,158684,14.1974176547407,14.3520339905066,13.9245652975067,13.9245652975067,174472.37943112,0.0,1.0
2018-12-31,15.5,15.71,15.2986,15.64,150089,14.0973717904216,14.2883684404853,13.9141969079318,14.2247028904641,165022.213685295,0.0,1.0
2019-01-02,15.59,15.86,15.29,15.32,129569,14.1792274975917,14.4247946191023,13.9063751403578,13.9336603760812,142460.561433483,0.0,1.0
2019-01-03,15.39,15.71,15.27,15.51,136545,13.9973259261024,14.2883684404853,13.8881849832089,14.106466868996,150130.643602521,0.0,1.0
2019-01-04,15.94,16.08,15.53,15.53,182687,14.497555247698,14.6248863477406,14.124657026145,14.124657026145,200863.575288833,0.0,1.0
2019-01-07,16.13,16.2,15.81,15.94,79638,14.6703617406129,14.7340272906341,14.37931922623,14.497555247698,87561.6404497967,0.0,1.0
2019-01-08,16.49,16.51,16.23,16.28,101545,14.9977845692936,15.0159747264426,14.7613125263575,14.8067879192299,111648.293270482,0.0,1.0
2019-01-09,16.58,16.87,16.49,16.5,61666,15.0796402764638,15.3433975551233,14.9977845692936,15.0068796478681,67801.503302157,0.0,1.0
2019-01-10,16.64,16.88,16.5,16.57,80479,15.1342107479106,15.3524926336978,15.0068796478681,15.0705451978894,88486.3163534896,0.0,1.0
2019-01-11,16.98,17.02,16.5,16.54,91623,15.4434434194425,15.4798237337403,15.0068796478681,15.043259962166,100739.09669921,0.0,1.0
2019-01-14,16.86,17.07,16.78,16.86,97806,15.3343024765489,15.5252991266126,15.2615418479531,15.3343024765489,107537.278759296,0.0,1.0
2019-01-15,16.99,17.0,16.58,16.82,107830,15.4525384980169,15.4616335765914,15.0796402764638,15.297922162251,118558.623894392,0.0,1.0
2019-01-16,17.0,17.39,16.97,17.07,133563,15.4616335765914,15.8163416409955,15.434348340868,15.5252991266126,146851.94735423,0.0,1.0
2019-01-17,19.26,19.38,17.76,17.78,846850,17.5171213344206,17.6262622773142,16.1528595482508,16.1710497053997,931107.953676767,0.0,1.0
2019-01-18,19.63,19.79,19.1,19.33,321436,17.8536392416758,17.9991604988673,17.3716000772292,17.5807868844419,353417.507466547,0.0,1.0
2019-01-22,19.68,19.87,18.82,19.4,171925,17.8991146345481,18.071921127463,17.1169378771441,17.6444524344631,189030.802309593,0.0,1.0
2019-01-23,19.66,19.91,19.4,19.77,126367,17.8809244773992,18.1083014417609,17.6444524344631,17.9809703417183,138939.976125963,0.0,1.0
2019-01-24,19.75,19.78,19.53,19.7,69443,17.9627801845694,17.9900654202928,17.7626884559312,17.9173047916971,76352.2815459358,0.0,1.0
2019-01-25,19.43,19.96,19.42,19.96,70488,17.6717376701865,18.1537768346332,17.662642591612,18.1537768346332,77501.2545772781,0.0,1.0
2019-01-28,19.68,19.75,19.4,19.4,83075,17.8991146345481,17.9627801845694,17.6444524344631,17.6444524344631,91340.6072524032,0.0,1.0
2019-01-29,19.71,19.84,19.56,19.69,82836,17.9263998702715,18.0446358917396,17.7899736916546,17.9082097131226,91077.8277744215,0.0,1.0
2019-01-30,19.61,19.85,19.5,19.82,137774,17.8354490845269,18.0537309703141,17.7354032202078,18.0264457345907,151481.923847036,0.0,1.0
2019-01-31,19.45,19.66,19.29,19.54,95038,17.6899278273354,17.8809244773992,17.544406570144,17.7717835345056,104493.874595894,0.0,1.0
2019-02-01,19.71,19.76,19.32,19.61,74823,17.9263998702715,17.9718752631439,17.5716918058674,17.8354490845269,82267.5685398322,0.0,1.0
2019-02-04,19.74,19.84,19.6,19.6,83831,17.9536851059949,18.0446358917396,17.8263540059524,17.8263540059524,92171.8260195752,0.0,1.0
2019-02-05,19.75,19.88,19.63,19.73,55613,17.9627801845694,18.0810162060375,17.8536392416758,17.9445900274205,61146.2556861617,0.0,1.0
2019-02-06,19.41,19.79,19.33,19.77,76418,17.6535475130376,17.9991604988673,17.5807868844419,17.9809703417183,84021.2642192491,0.0,1.0
2019-02-07,19.29,19.48,18.89,19.34,94491,17.544406570144,17.7172130630588,17.1806034271654,17.5898819630163,103892.45043499,0.0,1.0
2019-02-08,18.74,19.15,18.55,19.15,79376,17.1123903378569,17.4867809482369,16.9388922501198,17.4867809482369,86925.6842925832,0.075,1.0
2019-02-11,18.92,19.18,18.55,18.7,164590,17.276756947292,17.5141753831427,16.9388922501198,17.0758644246491,180244.637897051,0.0,1.0
2019-02-12,19.38,19.44,18.85,18.9,126762,17.6968049491818,17.7515938189935,17.2128365991783,17.2584939906881,138818.705809016,0.0,1.0
2019-02-13,19.41,19.67,19.35,19.55,45818,17.7241993840876,17.9616178199384,17.6694105142759,17.8520400803149,50175.8844350633,0.0,1.0
2019-02-14,19.13,19.5,19.09,19.3,89723,17.468517991633,17.8063826888052,17.4319920784252,17.6237531227662,98256.8178263385,0.0,1.0
2019-02-15,19.59,19.64,19.18,19.2,146006,17.8885659935227,17.9342233850325,17.5141753831427,17.5324383397466,159893.059121434,0.0,1.0
2019-02-19,19.55,19.6,19.1,19.5,138108,17.8520400803149,17.8976974718247,17.4411235567271,17.8063826888052,151243.857164384,0.0,1.0
2019-02-20,19.92,20.06,19.52,19.66,133632,18.1899047774871,18.3177454737145,17.8246456454091,17.9524863416364,146342.131669352,0.0,1.0
2019-02-21,20.19,20.79,19.53,19.74,167021,18.4364546916398,18.9843433897569,17.833777123711,18.025538168052,182906.857440934,0.0,1.0
2019-02-22,21.0,21.08,20.38,20.39,434110,19.1761044340979,19.2491562605135,18.6099527793769,18.6190842576789,475399.476016092,0.0,1.0
2019-02-25,21.17,21.34,20.94,21.1,145921,19.3313395652311,19.4865746963642,19.1213155642862,19.2674192171174,159799.974521997,0.0,1.0
2019-02-26,21.16,21.54,21.04,21.17,158558,19.3222080869291,19.6692042624033,19.2126303473057,19.3313395652311,173638.916675865,0.0,1.0
2019-02-27,20.98,21.29,20.8,21.14,77439,19.157841477494,19.4409173048545,18.9934748680589,19.3039451303252,84804.4505383662,0.0,1.0
2019-02-28,21.01,21.1,20.59,20.88,124383,19.1852359123998,19.2674192171174,18.8017138237179,19.0665266944745,136213.432137729,0.0,1.0
2019-03-01,21.43,21.43,21.04,21.16,95301,19.5687580010818,19.5687580010818,19.2126303473057,19.3222080869291,104365.35777524,0.0,1.0
2019-03-04,21.39,21.61,21.32,21.52,103918,19.532232087874,19.7331246105169,19.4683117397603,19.6509413057994,113801.94593223,0.0,1.0
2019-03-05,21.55,21.65,21.28,21.41,110917,19.6783357407052,19.7696505237247,19.4317858265525,19.5504950444779,121466.641361123,0.0,1.0
2019-03-06,20.78,21.48,20.66,21.48,94660,18.975211911455,19.6144153925916,18.8656341718315,19.6144153925916,103663.390384196,0.0,1.0
2019-03-07,20.57,20.81,20.34,20.81,95762,18.783450867114,19.0026063463608,18.5734268661691,19.0026063463608,104870.204838066,0.0,1.0
2019-03-08,20.99,21.1,20.41,20.41,137966,19.1669729557959,19.2674192171174,18.6373472142828,18.6373472142828,151088.351127678,0.0,1.0
2019-03-11,20.89,21.1,20.71,21.03,74490,19.0756581727764,19.2674192171174,18.9112915633413,19.2034988690037,81574.962494388,0.0,1.0
2019-03-12,20.37,20.91,20.34,20.79,101823,18.600821301075,19.0939211293803,18.5734268661691,18.9843433897569,111507.684334354,0.0,1.0
2019-03-13,20.1,20.33,19.99,20.3,103553,18.3542713869223,18.5642953878671,18.2538251256008,18.5369009529613,113402.22971112,0.0,1.0
2019-03-14,19.95,20.18,19.9,20.14,73968,18.217299212393,18.4273232133379,18.1716418208832,18.3907973001301,81003.3135425544,0.0,1.0
2019-03-15,19.69,20.06,19.65,19.95,252750,17.9798807765423,18.3177454737145,17.9433548633345,18.217299212393,276789.794206692,0.0,1.0
2019-03-18,20.01,20.06,19.76,19.76,165852,18.2720880822047,18.3177454737145,18.0438011246559,18.0438011246559,181626.670420449,0.0,1.0
2019-03-19,20.09,20.33,19.99,20.01,79465,18.3451399086203,18.5642953878671,18.2538251256008,18.2720880822047,87023.149343758,0.0,1.0
2019-03-20,19.43,20.05,19.39,20.05,127853,17.7424623406915,18.3086139954125,17.7059364274837,18.3086139954125,140013.474020607,0.0,1.0
2019-03-21,19.59,19.76,19.38,19.43,98012,17.8885659935227,18.0438011246559,17.6968049491818,17.7424623406915,107334.208940797,0.0,1.0
2019-03-22,18.83,19.53,18.8,19.51,131567,17.1945736425744,17.833777123711,17.1671792076686,17.8155141671071,144080.723459513,0.0,1.0
2019-03-25,18.91,19.0,18.56,18.84,117012,17.2676254689901,17.3498087737076,16.9480237284218,17.2037051208764,128141.354697185,0.0,1.0
2019-03-26,19.14,19.19,18.94,18.99,39718,17.4776494699349,17.5233068614447,17.2950199038959,17.3406772954057,43495.6955343281,0.0,1.0
2019-03-27,19.11,19.23,18.88,19.04,74854,17.4502550350291,17.5598327746525,17.2402310340842,17.3863346869154,81973.5836025628,0.0,1.0
2019-03-28,19.22,19.29,19.04,19.18,57141,17.5507012963505,17.6146216444642,17.3863346869154,17.5141753831427,62575.8481929363,0.0,1.0
2019-03-29,19.25,19.33,18.97,19.18,86723,17.5780957312564,17.651147557672,17.3224143388018,17.5141753831427,94971.4790226983,0.0,1.0
2019-04-01,19.19,19.42,19.14,19.25,48580,17.5233068614447,17.7333308623896,17.4776494699349,17.5780957312564,53200.5863602814,0.0,1.0
2019-04-02,19.15,19.3,18.96,19.19,79409,17.4867809482369,17.6237531227662,17.3132828604998,17.5233068614447,86961.8230194233,0.0,1.0
2019-04-03,19.14,19.39,19.05,19.05,98922,17.4776494699349,17.7059364274837,17.3954661652174,17.3954661652174,108330.761711234,0.0,1.0
2019-04-04,19.43,19.45,19.2,19.2,73901,17.7424623406915,17.7607252972954,17.5324383397466,17.5324383397466,80929.9409759399,0.0,1.0
2019-04-05,19.35,19.6,19.32,19.45,40361,17.6694105142759,17.8976974718247,17.6420160793701,17.7607252972954,44199.8531512417,0.0,1.0
2019-04-08,19.46,19.49,19.01,19.27,78333,17.7698567755974,17.7972512105032,17.3589402520096,17.5963586878603,85783.4815018509,0.0,1.0
2019-04-09,18.88,19.43,18.85,19.43,53819,17.2402310340842,17.7424623406915,17.2128365991783,17.7424623406915,58937.8830243719,0.0,1.0
2019-04-10,19.13,19.17,18.82,18.85,51214,17.468517991633,17.5050439048408,17.1854421642725,17.2128365991783,56085.1138298775,0.0,1.0
2019-04-11,18.86,19.19,18.85,19.12,31711,17.2219680774803,17.5233068614447,17.2128365991783,17.459386513331,34727.1262674122,0.0,1.0
2019-04-12,19.44,19.49,18.87,19.0,110012,17.7515938189935,17.7972512105032,17.2310995557823,17.3498087737076,120475.564155358,0.0,1.0
2019-04-15,19.28,19.44,19.23,19.4,45928,17.6054901661623,17.7515938189935,17.5598327746525,17.7150679057857,50296.3468578633,0.0,1.0
2019-04-16,19.06,19.36,18.93,19.36,63116,17.4045976435193,17.6785419925779,17.285888425594,17.6785419925779,69119.1479768531,0.0,1.0
2019-04-17,19.26,19.29,18.89,19.16,76308,17.5872272095584,17.6146216444642,17.2493625123862,17.4959124265388,83565.8778093936,0.0,1.0
2019-04-18,19.41,19.43,19.09,19.21,57918,17.7241993840876,17.7424623406915,17.4319920784252,17.5415698180486,63426.7509430791,0.0,1.0
2019-04-22,18.68,19.35,18.52,19.31,59701,17.0576014680452,17.6694105142759,16.911497815214,17.6328846010681,65379.3373053758,0.0,1.0
2019-04-23,18.87,18.95,18.61,18.67,75094,17.2310995557823,17.3041513821979,16.9936811199315,17.0484699897432,82236.4107068538,0.0,1.0
2019-04-24,19.25,19.34,18.79,18.89,102168,17.5780957312564,17.660279035974,17.1580477293666,17.2493625123862,111885.498296773,0.0,1.0
2019-04-25,18.84,19.13,18.79,19.12,129698,17.2037051208764,17.468517991633,17.1580477293666,17.459386513331,142033.957384845,0.0,1.0
2019-04-26,18.69,18.98,18.63,18.89,63842,17.0667329463471,17.3315458171037,17.0119440765354,17.2493625123862,69914.1999673341,0.0,1.0
2019-04-29,18.46,18.86,18.35,18.67,132412,16.8567089454022,17.2219680774803,16.7562626840808,17.0484699897432,145006.093889205,0.0,1.0
2019-04-30,17.55,18.58,17.26,18.52,286748,16.0257444199247,16.9662866850257,15.7609315491681,16.911497815214,314021.443755413,0.0,1.0
2019-05-01,17.31,17.74,17.25,17.53,198595,15.8065889406778,16.1992425076617,15.7518000708661,16.0074814633208,217483.953236313,0.0,1.0
2019-05-02,17.77,17.94,16.58,16.85,280053,16.2266369425676,16.3818720737008,15.1399910246354,15.3865409387881,306689.662658623,0.0,1.0
2019-05-03,18.3,18.72,17.84,17.97,178467,16.710605292571,17.094127381253,16.2905572906813,16.4092665086066,195441.520089756,0.0,1.0
2019-05-06,18.61,18.74,17.96,17.96,263116,16.9936811199315,17.1123903378569,16.4001350303047,16.4001350303047,288141.734886204,0.0,1.0
2019-05-07,18.69,18.75,18.35,18.4,179401,17.0667329463471,17.1215218161588,16.7562626840808,16.8019200755905,196464.355570623,0.0,1.0
2019-05-08,18.74,19.06,18.54,18.63,82716,17.1123903378569,17.4045976435193,16.9297607718179,17.0119440765354,90583.3614939694,0.0,1.0
2019-05-09,19.22,19.26,18.5,18.58,89715,17.5507012963505,17.5872272095584,16.89323485861,16.9662866850257,98248.0569228625,0.0,1.0
2019-05-10,19.43,19.5,19.05,19.05,72783,17.8109484279562,17.8751155092715,17.4626128436729,17.4626128436729,79399.1232819642,0.075,1.0
2019-05-13,19.43,19.59,19.02,19.14,115557,17.8109484279562,17.9576160423912,17.4351126659664,17.5451133767926,126061.367202423,0.0,1.0
2019-05-14,19.37,19.73,19.29,19.45,102665,17.755948072543,18.0859502050219,17.6826142653255,17.8292818797605,111997.458084208,0.0,1.0
2019-05-15,19.55,19.76,19.02,19.18,81535,17.9209491387825,18.1134503827285,17.4351126659664,17.5817802804014,88946.6979486273,0.0,1.0
2019-05-16,19.65,19.88,19.59,19.6,78902,18.0126163978044,18.2234510935547,17.9576160423912,17.9667827682934,86074.3528735217,0.0,1.0
2019-05-17,19.56,19.96,19.47,19.47,91592,17.9301158646846,18.2967849007723,17.8476153315649,17.8476153315649,99917.8997793673,0.0,1.0
2019-05-20,19.61,19.88,19.42,19.45,92108,17.9759494941956,18.2234510935547,17.801781702054,17.8292818797605,100480.805232749,0.0,1.0
2019-05-21,20.31,20.33,19.68,19.68,96515,18.6176203073489,18.6359537591533,18.0401165755109,18.0401165755109,105288.410529365,0.0,1.0
2019-05-22,20.21,20.52,20.05,20.21,73241,18.525953048327,18.8101215512949,18.379285433892,18.525953048327,79898.7564169429,0.0,1.0
2019-05-23,20.18,20.38,19.98,20.06,71467,18.4984528706205,18.6817873886643,18.3151183525766,18.3884521597942,77963.496195432,0.0,1.0
2019-05-24,20.57,20.62,20.21,20.29,68452,18.8559551808059,18.9017888103168,18.525953048327,18.5992868555445,74674.4265404973,0.0,1.0
2019-05-28,19.65,20.62,19.63,20.52,77470,18.0126163978044,18.9017888103168,17.994282946,18.8101215512949,84512.1811501829,0.0,1.0
2019-05-29,19.18,19.61,19.11,19.61,83023,17.5817802804014,17.9759494941956,17.5176131990861,17.9759494941956,90569.960186287,0.0,1.0
2019-05-30,19.0,19.29,18.8,19.26,92683,17.416779214162,17.6826142653255,17.2334446961182,17.6551140876189,101108.073906576,0.0,1.0
2019-05-31,18.22,18.79,17.81,18.73,197002,16.7017745937911,17.224277970216,16.3259388318013,17.1692776148028,214909.883967321,0.0,1.0
2019-06-03,18.37,18.46,18.0,18.16,193583,16.839275482324,16.9217760154437,16.5001066239429,16.646774238378,211180.089887645,0.0,1.0
2019-06-04,18.97,19.045,18.48,18.5,69131,17.3892790364554,17.4580294807218,16.9401094672481,16.9584429190524,75415.1490266336,0.0,1.0
2019-06-05,18.79,19.33,18.51,18.99,78742,17.224277970216,17.7192811689343,16.9676096449546,17.4076124882598,85899.8085468918,0.0,1.0
2019-06-06,18.74,18.85,18.57,18.79,86808,17.178444340705,17.2792783256291,17.0226100003678,17.224277970216,94699.024413129,0.0,1.0
2019-06-07,18.8,19.02,18.5,18.87,99035,17.2334446961182,17.4351126659664,16.9584429190524,17.2976117774335,108037.483673788,0.0,1.0
2019-06-10,18.9,19.21,18.78,18.79,95969,17.3251119551401,17.609280458108,17.2151112443138,17.224277970216,104692.77801474,0.0,1.0
2019-06-11,18.61,19.14,18.52,19.0,84155,17.0592769039765,17.5451133767926,16.9767763708568,17.416779214162,91804.8612971947,0.0,1.0
2019-06-12,18.82,19.0,18.53,18.57,62261,17.2517781479225,17.416779214162,16.985943096759,17.0226100003678,67920.6520019564,0.0,1.0
2019-06-13,19.27,19.33,18.93,19.03,80696,17.6642808135211,17.7192811689343,17.3526121328466,17.4442793918685,88031.4311358614,0.0,1.0
2019-06-14,19.52,19.66,19.15,19.21,46001,17.8934489610759,18.0217831237065,17.5542801026948,17.609280458108,50182.5848081782,0.0,1.0
2019-06-17,19.4,19.68,19.33,19.56,39126,17.7834482502496,18.0401165755109,17.7192811689343,17.9301158646846,42682.6332732937,0.0,1.0
2019-06-18,19.34,19.85,19.3,19.47,49014,17.7284478948364,18.1959509158482,17.6917809912277,17.8476153315649,53469.4726590304,0.0,1.0
2019-06-19,19.4,19.43,18.62,18.63,65908,17.7834482502496,17.8109484279562,17.0684436298787,17.0776103557809,71899.1717470797,0.0,1.0
2019-06-20,19.35,19.57,19.27,19.57,72680,17.7376146207386,17.9392825905868,17.6642808135211,17.9392825905868,79286.7603716964,0.0,1.0
2019-06-21,19.11,19.28,18.97,19.17,77605,17.5176131990861,17.6734475394233,17.3892790364554,17.5726135544992,84659.452925777,0.0,1.0
2019-06-24,18.98,19.26,18.7,19.03,72432,17.3984457623576,17.6551140876189,17.1417774370963,17.4442793918685,79016.2166654196,0.0,1.0
2019-06-25,18.73,18.97,18.58,18.92,65949,17.1692776148028,17.3892790364554,17.03177672627,17.3434454069445,71943.8987307788,0.0,1.0
2019-06-26,18.73,18.77,18.51,18.76,48741,17.1692776148028,17.2059445184116,16.9676096449546,17.1967777925094,53171.6564017178,0.0,1.0
2019-06-27,18.82,18.92,18.51,18.72,60605,17.2517781479225,17.3434454069445,16.9676096449546,17.1601108889006,66114.1182213355,0.0,1.0
2019-06-28,19.01,19.08,18.74,18.82,295207,17.4259459400642,17.4901130213795,17.178444340705,17.2517781479225,322041.918946715,0.0,1.0
2019-07-01,18.67,19.22,18.57,19.07,97593,17.1142772593897,17.6184471840102,17.0226100003678,17.4809462954773,106464.402930035,0.0,1.0
2019-07-02,18.84,18.87,18.55,18.73,42839,17.2701115997269,17.2976117774335,17.0042765485634,17.1692776148028,46733.1525531522,0.0,1.0
2019-07-03,18.95,18.97,18.79,18.8,11729,17.370945584651,17.3892790364554,17.224277970216,17.2334446961182,12795.1900440235,0.0,1.0
2019-07-05,19.02,19.05,18.66,18.81,49693,17.4351126659664,17.4626128436729,17.1051105334875,17.2426114220203,54210.1951451663,0.0,1.0
2019-07-08,18.46,18.97,18.43,18.97,39659,16.9217760154437,17.3892790364554,16.8942758377371,17.3892790364554,43264.08406138,0.0,1.0
2019-07-09,18.23,18.42,18.11,18.42,47046,16.7109413196933,16.8851091118349,16.600940608867,16.8851091118349,51322.5774414807,0.0,1.0
2019-07-10,18.57,18.59,18.21,18.28,67706,17.0226100003678,17.0409434521722,16.6926078678889,16.7567749492043,73860.6136175847,0.0,1.0
2019-07-11,18.38,18.61,18.26,18.56,40305,16.8484422082262,17.0592769039765,16.7384414973999,17.0134432744656,43968.8067801487,0.0,1.0
2019-07-12,18.58,18.69,18.33,18.36,43713,17.03177672627,17.1326107111941,16.8026085787152,16.8301087564218,47686.6009373686,0.0,1.0
2019-07-15,18.67,18.71,18.31,18.63,47254,17.1142772593897,17.1509441629984,16.7842751269108,17.0776103557809,51549.4850660998,0.0,1.0
2019-07-16,18.5,18.84,18.46,18.61,45965,16.9584429190524,17.2701115997269,16.9217760154437,17.0592769039765,50143.3123346867,0.0,1.0
2019-07-17,18.31,18.5,18.13,18.44,52731,16.7842751269108,16.9584429190524,16.6192740606714,16.9034425636393,57524.3555470545,0.0,1.0
2019-07-18,18.2,18.38,18.04,18.22,43910,16.6834411419867,16.8484422082262,16.5367735275517,16.7017745937911,47901.508639532,0.0,1.0
2019-07-19,18.09,18.35,18.07,18.14,49954,16.5826071570626,16.8209420305196,16.5642737052583,16.6284407865736,54494.9205779819,0.0,1.0
2019-07-22,18.44,18.48,18.07,18.09,47523,16.9034425636393,16.9401094672481,16.5642737052583,16.5826071570626,51842.9377152466,0.0,1.0
2019-07-23,18.47,18.51,18.0,18.49,93044,16.9309427413459,16.9676096449546,16.5001066239429,16.9492761931503,101501.889543535,0.0,1.0
2019-07-24,18.78,18.82,18.3,18.39,45680,17.2151112443138,17.2517781479225,16.7751084010086,16.8576089341284,49832.4052528767,0.0,1.0
2019-07-25,18.94,19.12,18.77,18.79,60575,17.3617788587488,17.5267799249883,17.2059445184116,17.224277970216,66081.3911600923,0.0,1.0
2019-07-26,19.15,19.31,19.01,19.01,32656,17.5542801026948,17.7009477171299,17.4259459400642,17.4259459400642,35624.4970651915,0.0,1.0
2019-07-29,19.35,19.47,19.0,19.12,49833,17.7376146207386,17.8476153315649,17.416779214162,17.5267799249883,54362.9214309679,0.0,1.0
2019-07-30,19.46,19.56,19.07,19.27,61980,17.8384486056627,17.9301158646846,17.4809462954773,17.6642808135211,67614.1085283124,0.0,1.0
2019-07-31,19.12,19.68,19.04,19.46,117972,17.5267799249883,18.0401165755109,17.4534461177707,17.8384486056627,128695.895632495,0.0,1.0
2019-08-01,22.34,22.94,19.75,19.86,151432,20.4784656654936,21.028469219625,18.1042836568263,18.2051176417504,165197.477939003,0.0,1.0
2019-08-02,21.92,22.6,21.62,22.22,78818,20.0934631776016,20.7168005389506,19.8184614005359,20.3684649546673,85982.7171020412,0.0,1.0
2019-08-05,22.5,22.68,21.62,21.62,118541,20.6251332799287,20.7901343461681,19.8184614005359,19.8184614005359,129316.618894073,0.0,1.0
2019-08-06,22.34,22.95,22.2,22.56,124696,20.4784656654936,21.0376359455272,20.3501315028629,20.6801336353418,136031.120959123,0.0,1.0
2019-08-07,22.25,22.72,22.11,22.17,86805,20.3959651323739,20.8268012497768,20.2676309697432,20.3226313251564,94695.7517070045,0.0,1.0
2019-08-08,22.6,22.77,22.17,22.4,180824,20.7168005389506,20.8726348792878,20.3226313251564,20.5334660209067,197261.270740941,0.0,1.0
2019-08-09,22.45,22.86,22.39,22.4,84773,20.6480500946841,21.0251414327162,20.5928659964355,20.6020633461436,92171.1174310824,0.075,1.0
2019-08-12,22.22,22.61,22.16,22.35,61589,20.4365110513978,20.7952076900137,20.3813269531492,20.5560765976031,66963.8558439944,0.0,1.0
2019-08-13,21.85,22.64,21.73,22.25,77196,20.0962091121981,20.822799739138,19.9858409157009,20.4641031005221,83932.8746323693,0.0,1.0
2019-08-14,22.18,22.27,21.67,21.69,127528,20.3997216525654,20.4824977999383,19.9306568174523,19.9490515168685,138657.335044779,0.0,1.0
2019-08-15,22.0,22.62,21.97,22.26,83936,20.2341693578196,20.8044050397218,20.2065773086953,20.4733004502302,91261.0726610517,0.0,1.0
2019-08-16,22.49,22.64,22.0,22.07,81772,20.6848394935165,20.822799739138,20.2341693578196,20.2985508057763,88908.2209497655,0.0,1.0
2019-08-19,22.65,22.83,22.54,22.63,44172,20.8319970888461,20.9975493835919,20.730826242057,20.8136023894299,48026.8788312997,0.0,1.0
2019-08-20,22.2,22.75,22.17,22.54,42158,20.4181163519816,20.9239705859271,20.3905243028573,20.730826242057,45837.1175805925,0.0,1.0
2019-08-21,21.83,22.22,21.79,22.2,43006,20.0778144127819,20.4365110513978,20.0410250139495,20.4181163519816,46759.1223177324,0.0,1.0
2019-08-22,21.51,22.09,21.47,21.92,58315,19.7834992221227,20.3169455051925,19.7467098232903,20.1605905601548,63404.1347244238,0.0,1.0
2019-08-23,20.99,21.46,20.8,21.4,98224,19.3052370373015,19.7375124735822,19.1304873928477,19.6823283753336,106795.982666069,0.0,1.0
2019-08-26,21.52,21.64,21.09,21.1,73190,19.7926965718308,19.903064768328,19.3972105343825,19.4064078840906,79577.2720651732,0.0,1.0
2019-08-27,20.96,21.72,20.91,21.64,55208,19.2776449881773,19.9766435659928,19.2316582396368,19.903064768328,60025.9876509641,0.0,1.0
2019-08-28,21.13,21.32,20.86,20.86,64548,19.4339999332149,19.6087495776688,19.1856714910963,19.1856714910963,70181.0869963492,0.0,1.0
2019-08-29,21.1,21.46,21.06,21.34,36308,19.4064078840906,19.7375124735822,19.3696184852582,19.627144277085,39476.5896180121,0.0,1.0
2019-08-30,21.27,21.39,21.01,21.12,101713,19.5627628291283,19.6731310256255,19.3236317367178,19.4248025835068,110589.466779136,0.0,1.0
2019-09-03,21.13,21.33,20.65,21.2,55267,19.4339999332149,19.6179469273769,18.9925271472262,19.4983813811716,60090.1365654588,0.0,1.0
2019-09-04,21.08,21.27,20.99,21.23,34909,19.3880131846744,19.5627628291283,19.3052370373015,19.5259734302959,37955.4992556788,0.0,1.0
2019-09-05,21.31,21.61,21.0,21.25,58627,19.5995522279607,19.8754727192037,19.3144343870096,19.5443681297121,63743.362882428,0.0,1.0
2019-09-06,21.19,21.7,21.16,21.4,70004,19.4891840314635,19.9582488665766,19.4615919823392,19.6823283753336,76113.2306824756,0.0,1.0
2019-09-09,21.39,21.62,21.16,21.23,50244,19.6731310256255,19.8846700689118,19.4615919823392,19.5259734302959,54628.7806755371,0.0,1.0
2019-09-10,21.9,22.33,21.25,21.39,102170,20.1421958607386,20.5376818981869,19.5443681297121,19.6731310256255,111086.349049033,0.0,1.0
2019-09-11,22.54,22.55,21.97,21.97,93133,20.730826242057,20.7400235917651,20.2065773086953,20.2065773086953,101260.692434018,0.0,1.0
2019-09-12,22.45,22.85,22.36,22.64,131994,20.6480500946841,21.0159440830081,20.5652739473112,20.822799739138,143513.081691084,0.0,1.0
2019-09-13,22.69,22.89,22.48,22.65,81302,20.8687864876785,21.0527334818405,20.6756421438084,20.8319970888461,88397.2041732847,0.0,1.0
2019-09-16,22.5,22.67,22.41,22.66,144841,20.6940368432246,20.8503917882623,20.6112606958517,20.8411944385542,157481.236004806,0.0,1.0
2019-09-17,22.64,22.81,22.4,22.48,72502,20.822799739138,20.9791546841757,20.6020633461436,20.6756421438084,78829.2304859842,0.0,1.0
2019-09-18,22.41,22.94,22.39,22.79,147508,20.6112606958517,21.098720230381,20.5928659964355,20.9607599847595,160380.9843939,0.0,1.0
2019-09-19,22.22,22.7,22.2,22.4,67967,20.4365110513978,20.8779838373866,20.4181163519816,20.6020633461436,73898.4622278128,0.0,1.0
2019-09-20,21.76,22.32,21.71,22.26,170922,20.0134329648252,20.5284845484788,19.9674462162847,20.4733004502302,185838.318020543,0.0,1.0
2019-09-23,21.59,21.95,21.59,21.63,88537,19.8570780197875,20.1881826092791,19.8570780197875,19.8938674186199,96263.6007218778,0.0,1.0
2019-09-24,21.28,21.85,21.26,21.67,103275,19.5719601788364,20.0962091121981,19.5535654794202,19.9306568174523,112287.782108632,0.0,1.0
2019-09-25,21.7,21.75,21.35,21.35,85924,19.9582488665766,20.0042356151171,19.6363416267931,19.6363416267931,93422.5648985919,0.0,1.0
2019-09-26,21.3,21.86,21.09,21.66,56831,19.5903548782526,20.1054064619062,19.3972105343825,19.9214594677442,61790.626434429,0.0,1.0
2019-09-27,20.91,21.41,20.82,21.3,48532,19.2316582396368,19.6915257250417,19.1488820922639,19.5903548782526,52767.374885462,0.0,1.0
2019-09-30,20.44,21.12,20.42,20.82,70427,18.7993828033561,19.4248025835068,18.7809881039399,19.1488820922639,76573.1457813079,0.0,1.0
2019-10-01,20.62,21.05,20.5,20.68,112940,18.9649350981019,19.3604211355501,18.8545669016047,19.0201191963505,122796.244118604,0.0,1.0
2019-10-02,20.92,20.96,20.41,20.47,98289,19.2408555893449,19.2776449881773,18.7717907542318,18.8269748524804,106866.655198986,0.0,1.0
2019-10-03,20.75,21.08,20.52,20.91,112290,19.0845006443072,19.3880131846744,18.8729616010209,19.2316582396368,122089.518789428,0.0,1.0
2019-10-04,20.61,20.83,20.43,20.68,105244,18.9557377483938,19.1580794419719,18.790185453648,19.0201191963505,114428.616221165,0.0,1.0
2019-10-07,20.62,20.99,20.5,20.54,171914,18.9649350981019,19.3052370373015,18.8545669016047,18.8913563004371,186916.889599838,0.0,1.0
2019-10-08,20.97,21.32,20.51,20.54,226173,19.2868423378853,19.6087495776688,18.8637642513128,18.8913563004371,245911.058270207,0.0,1.0
2019-10-09,20.86,21.53,20.7,20.97,64195,19.1856714910963,19.8018939215389,19.0385138957667,19.2868423378853,69797.2807791197,0.0,1.0
2019-10-10,21.31,21.48,20.9,20.95,109659,19.5995522279607,19.7559071729984,19.2224608899287,19.2684476384691,119228.912110873,0.0,1.0
2019-10-11,21.3,21.74,21.27,21.5,82561,19.5903548782526,19.995038265409,19.5627628291283,19.7743018724146,89766.076772411,0.0,1.0
2019-10-14,21.33,21.42,21.08,21.09,66024,19.6179469273769,19.7007230747498,19.3880131846744,19.3972105343825,71785.8971284464,0.0,1.0
2019-10-15,21.49,21.61,21.36,21.39,116425,19.7651045227065,19.8754727192037,19.6455389765012,19.6731310256255,126585.379152723,0.0,1.0
2019-10-16,21.08,21.49,21.07,21.42,74490,19.3880131846744,19.7651045227065,19.3788158349663,19.7007230747498,80990.7227235244,0.0,1.0
2019-10-17,21.49,21.64,21.1,21.21,115578,19.7651045227065,19.903064768328,19.4064078840906,19.5075787308797,125664.46168532,0.0,1.0
2019-10-18,21.47,21.61,21.39,21.39,85666,19.7467098232903,19.8754727192037,19.6731310256255,19.6731310256255,93142.049306396,0.0,1.0
2019-10-21,21.68,21.94,21.61,21.61,79854,19.9398541671604,20.178985259571,19.8754727192037,19.8754727192037,86822.8375938289,0.0,1.0
2019-10-22,21.39,21.79,21.38,21.63,39090,19.6731310256255,20.0410250139495,19.6639336759174,19.8938674186199,42501.3740268837,0.0,1.0
2019-10-23,21.46,21.53,21.37,21.4,67066,19.7375124735822,19.8018939215389,19.6547363262093,19.6823283753336,72918.8321946018,0.0,1.0
2019-10-24,21.6,21.64,21.4,21.6,74350,19.8662753694956,19.903064768328,19.6823283753336,19.8662753694956,80838.5049603173,0.0,1.0
2019-10-25,22.0,22.13,21.54,21.59,114879,20.2341693578196,20.3537349040249,19.811091271247,19.8570780197875,124904.460139022,0.0,1.0
2019-10-28,22.78,22.93,22.02,22.02,173430,20.9515626350514,21.0895228806729,20.2525640572358,20.2525640572358,188565.190521423,0.0,1.0
2019-10-29,26.56,26.7,22.6,22.9,555026,24.4281608247132,24.5569237206266,20.7860103403056,21.0619308315486,603462.973155412,0.0,1.0
2019-10-30,26.16,26.81,25.63,26.6,187072,24.0602668363892,24.6580945674157,23.5728073018599,24.4649502235456,203397.724276213,0.0,1.0
2019-10-31,25.76,26.27,25.54,26.13,122656,23.6923728480652,24.1614376831783,23.490031154487,24.0326747872649,133360.156885174,0.0,1.0
2019-11-01,26.3,26.84,25.69,25.76,86965,24.1890297323026,24.68568661654,23.6279914001085,23.6923728480652,94554.4126950097,0.0,1.0
2019-11-04,25.63,26.25,25.43,26.2,60168,23.5728073018599,24.1430429837621,23.3888603076979,24.0970562352216,65418.8455474426,0.0,1.0
2019-11-05,25.59,26.13,25.55,25.81,65309,23.5360179030275,24.0326747872649,23.4992285041951,23.7383595966057,71008.499266353,0.0,1.0
2019-11-06,25.04,25.77,24.97,25.49,80348,23.030163669082,23.7015701977733,22.9657822211253,23.4440444059465,87359.9488440021,0.0,1.0
2019-11-07,25.42,25.47,24.68,24.99,105776,23.4486430808005,23.4947655101491,22.766031126442,23.051990188403,114668.721372691,0.075,1.0
2019-11-08,24.87,25.5,24.8,25.38,44642,22.9412963579665,23.5224389677582,22.8767249568786,23.4117451373217,48395.1090939314,0.0,1.0
2019-11-11,24.3,24.98,24.23,24.66,62153,22.4155006633931,23.0427657025333,22.3509292623051,22.7475821547026,67378.2808905317,0.0,1.0
2019-11-12,24.71,24.79,24.27,24.33,59377,22.7937045840512,22.8675004710088,22.387827205784,22.4431741210022,64368.8990786784,0.0,1.0
2019-11-13,24.4,24.66,24.27,24.62,35442,22.5077455220902,22.7475821547026,22.387827205784,22.7106842112238,38421.653521507,0.0,1.0
2019-11-14,24.5,24.75,24.28,24.45,63003,22.5999903807873,22.83060252753,22.3970516916537,22.5538679514387,68299.741459723,0.0,1.0
2019-11-15,24.31,24.65,24.21,24.65,46903,22.4247251492628,22.7383576688329,22.3324802905657,22.7383576688329,50846.1942079805,0.0,1.0
2019-11-18,24.37,24.42,24.14,24.3,48928,22.4800720644811,22.5261944938296,22.2679088894778,22.4155006633931,53041.4385051716,0.0,1.0
2019-11-19,24.13,24.35,24.12,24.2,107054,22.258684403608,22.4616230927417,22.2494599177383,22.323255804696,116054.164440252,0.0,1.0
2019-11-20,24.2,24.33,24.0,24.06,125233,22.323255804696,22.4431741210022,22.1387660873018,22.1941130025201,135761.495837111,0.0,1.0
2019-11-21,23.99,24.35,23.95,24.31,182256,22.1295416014321,22.4616230927417,22.0926436579533,22.4247251492628,197578.491174758,0.0,1.0
2019-11-22,23.68,24.06,23.67,24.06,46815,21.8435825394711,22.1941130025201,21.8343580536014,22.1941130025201,50750.7959372878,0.0,1.0
2019-11-25,24.04,24.34,23.71,23.86,57094,22.1756640307807,22.4523986068719,21.8712559970803,22.0096232851259,61893.9643969561,0.0,1.0
2019-11-26,24.05,24.21,23.86,24.02,81712,22.1848885166504,22.3324802905657,22.0096232851259,22.1572150590412,88581.6306232542,0.0,1.0
2019-11-27,23.75,24.25,23.73,24.05,94652,21.9081539405591,22.3693782340446,21.8897049688197,22.1848885166504,102609.512700121,0.0,1.0
2019-11-29,24.05,24.26,23.68,23.68,51731,22.1848885166504,22.3786027199143,21.8435825394711,21.8435825394711,56080.0902409874,0.0,1.0
2019-12-02,24.35,24.42,23.89,24.08,78648,22.4616230927417,22.5261944938296,22.037296742735,22.2125619742595,85260.0362891337,0.0,1.0
2019-12-03,25.4,25.69,24.53,24.65,218969,23.4301941090611,23.6977041992827,22.6276638383964,22.7383576688329,237377.999265021,0.0,1.0
2019-12-04,26.49,26.89,25.53,25.68,221216,24.4356630688594,24.8046425036478,23.5501124253673,23.688479713413,239813.90738146,0.0,1.0
2019-12-05,26.33,26.66,25.89,26.64,135383,24.2880712949441,24.5924793286445,23.8821939166769,24.574030356905,146764.819104514,0.0,1.0
2019-12-06,26.06,26.71,25.94,26.5,227858,24.0390101764619,24.638601757993,23.9283163460254,24.4448875547291,247014.308676247,0.0,1.0
2019-12-09,27.0,27.14,26.15,26.15,152759,24.9061118482146,25.0352546503905,24.1220305492893,24.1220305492893,165601.641281301,0.0,1.0
2019-12-10,27.08,27.53,26.54,27.05,117011,24.9799077351722,25.3950095993091,24.4817854982079,24.9522342775631,126848.261954886,0.0,1.0
2019-12-11,27.48,27.65,26.98,27.2,96079,25.3488871699606,25.5057034297457,24.8876628764751,25.0906015656087,104156.482385104,0.0,1.0
2019-12-12,27.62,27.8,27.34,27.41,81624,25.4780299721365,25.6440707177913,25.2197443677847,25.2843157688726,88486.2323525617,0.0,1.0
2019-12-13,28.26,28.28,27.71,28.07,99413,26.0683970677979,26.0868460395373,25.5610503449639,25.8931318362734,107770.77595885,0.0,1.0
2019-12-16,27.72,28.5,27.5,28.39,139688,25.5702748308336,26.2897847286709,25.3673361417,26.1883153841041,151431.745869654,0.0,1.0
2019-12-17,27.33,27.67,26.91,27.65,251296,25.210519881915,25.5241524014851,24.8230914753872,25.5057034297457,272422.770818255,0.0,1.0
2019-12-18,27.2,27.52,26.85,27.52,84521,25.0906015656087,25.3857851134394,24.7677445601689,25.3857851134394,91626.7867866175,0.0,1.0
2019-12-19,26.74,27.23,26.55,27.23,82645,24.6662752156021,25.1182750232179,24.4910099840776,25.1182750232179,89593.0691068492,0.0,1.0
2019-12-20,26.36,26.79,26.21,26.67,172646,24.3157447525532,24.7123976449507,24.1773774645075,24.6017038145142,187160.566386606,0.0,1.0
2019-12-23,26.22,26.39,25.9,26.31,78182,24.1866019503772,24.3434182101623,23.8914184025466,24.2696223232046,84754.8590829656,0.0,1.0
2019-12-24,26.29,26.3,26.07,26.23,34828,24.2511733514652,24.2603978373349,24.0482346623316,24.195826436247,37756.0337691735,0.0,1.0
2019-12-26,25.78,26.31,25.66,26.31,44071,23.78072457211,24.2696223232046,23.6700307416735,24.2696223232046,47776.1044056864,0.0,1.0
2019-12-27,25.68,25.85,25.57,25.79,62508,23.688479713413,23.845295973198,23.5870103688462,23.7899490579798,67763.1261870762,0.0,1.0
2019-12-30,25.73,25.85,25.27,25.7,68340,23.7346021427615,23.845295973198,23.3102757927549,23.7069286851524,74085.4297629871,0.0,1.0
2019-12-31,25.6,25.92,25.52,25.69,59746,23.6146838264553,23.909867374286,23.5408879394976,23.6977041992827,64768.9213728332,0.0,1.0
2020-01-02,25.27,25.62,25.0,25.62,74309,23.3102757927549,23.6331327981947,23.0612146742727,23.6331327981947,80556.2511012263,0.0,1.0
2020-01-03,25.43,25.51,25.0,25.06,81847,23.4578675666702,23.5316634536279,23.0612146742727,23.116561589491,88727.9802430672,0.0,1.0
2020-01-06,25.69,25.73,25.16,25.34,77603,23.6977041992827,23.7346021427615,23.2088064481881,23.3748471938429,84127.1818246573,0.0,1.0
2020-01-07,25.32,26.04,25.27,25.71,94370,23.3563982221034,24.0205612047225,23.3102757927549,23.7161531710221,102303.804605401,0.0,1.0
2020-01-08,25.28,25.32,25.02,25.2,66025,23.3195002786246,23.3563982221034,23.0796636460122,23.2457043916669,71575.8048010129,0.0,1.0
2020-01-09,25.08,25.48,25.05,25.21,54690,23.1350105612304,23.5039899960188,23.1073371036213,23.2549288775366,59287.8570930314,0.0,1.0
2020-01-10,25.2,25.22,24.7,25.06,60778,23.2457043916669,23.2641533634063,22.7844800981815,23.116561589491,65887.6829109574,0.0,1.0
2020-01-13,25.17,25.25,25.0,25.15,39109,23.2180309340578,23.2918268210155,23.0612146742727,23.1995819623184,42396.9428241244,0.0,1.0
2020-01-14,25.31,25.36,24.88,25.12,47251,23.3471737362337,23.3932961655823,22.9505208438362,23.1719085047093,51223.45100572,0.0,1.0
2020-01-15,25.62,25.63,25.23,25.24,38521,23.6331327981947,23.6423572840644,23.273377849276,23.2826023351458,41759.5089244955,0.0,1.0
2020-01-16,25.74,26.11,25.65,25.66,105925,23.7438266286312,24.0851326058105,23.6608062558038,23.6700307416735,114830.247990114,0.0,1.0
2020-01-17,25.69,25.99,25.41,25.99,84017,23.6977041992827,23.9744387753739,23.4394185949308,23.9744387753739,91080.4148726497,0.0,1.0
2020-01-21,25.48,25.63,25.3,25.5,187315,23.5039899960188,23.6423572840644,23.337949250364,23.5224389677582,203062.807668334,0.0,1.0
2020-01-22,25.02,25.7,24.9,25.52,49282,23.0796636460122,23.7069286851524,22.9689698155756,23.5408879394976,53425.1997304583,0.0,1.0
2020-01-23,24.45,24.94,24.13,24.94,69438,22.5538679514387,23.0058677590545,22.258684403608,23.0058677590545,75275.7400041309,0.0,1.0
2020-01-24,24.49,24.77,24.23,24.61,62651,22.5907658949176,22.8490514992694,22.3509292623051,22.7014597253541,67918.148376952,0.0,1.0
2020-01-27,24.42,24.65,24.04,24.21,40887,22.5261944938296,22.7383576688329,22.1756640307807,22.3324802905657,44324.4215206212,0.0,1.0
2020-01-28,24.46,24.6,24.33,24.5,35225,22.5630924373084,22.6922352394844,22.4431741210022,22.5999903807873,38186.4100585488,0.0,1.0
2020-01-29,24.27,24.46,24.22,24.45,38954,22.387827205784,22.5630924373084,22.3417047764354,22.5538679514387,42228.9117791542,0.0,1.0
2020-01-30,24.15,24.27,23.82,24.09,103236,22.2771333753475,22.387827205784,21.9727253416471,22.2217864601292,111915.180377696,0.0,1.0
2020-01-31,23.67,24.11,23.5,24.09,86353,21.8343580536014,22.2402354318686,21.6775417938164,22.2217864601292,93612.8053310394,0.0,1.0
2020-02-03,23.89,24.06,23.76,23.81,59004,22.037296742735,22.1941130025201,21.9173784264288,21.9635008557774,63964.5404994922,0.0,1.0
2020-02-04,24.36,24.53,23.89,24.13,89535,22.4708475786114,22.6276638383964,22.037296742735,22.258684403608,97062.3200735884,0.0,1.0
2020-02-05,24.37,24.67,23.825,24.57,115660,22.4800720644811,22.7568066405723,21.9773375845819,22.6645617818752,125383.6816855,0.0,1.0
2020-02-06,24.55,24.66,24.3,24.55,51495,22.6461128101358,22.7475821547026,22.4155006633931,22.6461128101358,55824.2494241297,0.0,1.0
2020-02-07,23.91,24.43,23.74,24.4,45460,22.1249293584973,22.6061072450058,21.9676212032926,22.5783469823226,49127.7771959324,0.075,1.0
2020-02-10,24.53,24.56,23.85,23.85,58786,22.6986414539497,22.7264017166329,22.0694088331309,22.0694088331309,63528.9377527517,0.0,1.0
2020-02-11,24.73,24.9,24.43,24.56,77752,22.8837098718376,23.0410180270423,22.6061072450058,22.7264017166329,84025.1414988594,0.0,1.0
2020-02-12,24.41,24.77,24.31,24.77,51950,22.587600403217,22.9207235554152,22.495066194273,22.9207235554152,56141.3995892805,0.0,1.0
2020-02-13,24.75,24.76,24.38,24.52,38514,22.9022167136264,22.9114701345208,22.5598401405338,22.6893880330553,41621.364076642,0.0,1.0
2020-02-14,24.55,24.82,24.45,24.82,63738,22.7171482957385,22.9669906598872,22.6246140867946,22.9669906598872,68880.4721274604,0.0,1.0
2020-02-18,24.42,24.82,24.41,24.55,44280,22.5968538241114,22.9669906598872,22.587600403217,22.7171482957385,47852.5731244147,0.0,1.0
2020-02-19,25.0,25.46,24.46,24.46,153271,23.1335522359863,23.5592095971284,22.633867507689,22.633867507689,165637.121394583,0.0,1.0
2020-02-20,22.2,25.0,21.25,24.5,359704,20.5425943855558,23.1335522359863,19.6635194005883,22.6708811912665,388725.428255295,0.0,1.0
2020-02-21,21.9,22.02,21.33,21.94,182671,20.264991758724,20.3760328094567,19.7375467677435,20.3020054423016,197409.155040875,0.0,1.0
2020-02-24,20.53,21.56,20.37,21.45,137458,18.9972730961919,19.9503754483146,18.8492183618816,19.8485878184762,148548.306154828,0.0,1.0
2020-02-25,20.31,20.7,20.19,20.5,204501,18.7936978365152,19.1545812513966,18.6826567857825,18.9695128335087,221000.430363956,0.0,1.0
2020-02-26,21.1,21.23,20.32,20.48,186770,19.5247180871724,19.6450125587995,18.8029512574096,18.95100599172,201838.868167275,0.0,1.0
2020-02-27,20.83,21.5,20.64,21.09,202694,19.2748757230238,19.8948549229482,19.0990607260303,19.515464666278,219047.639044266,0.0,1.0
2020-02-28,21.15,21.19,20.5,20.5,192684,19.5709851916444,19.607998875222,18.9695128335087,18.9695128335087,208230.018064695,0.0,1.0
2020-03-02,20.3,21.38,20.08,21.25,167323,18.7844444156209,19.7838138722155,18.5808691559442,19.6635194005883,180822.856659811,0.0,1.0
2020-03-03,19.55,20.4,19.33,20.23,200297,18.0904378485413,18.8769786245648,17.8868625888646,18.7196704693601,216457.245688818,0.0,1.0
2020-03-04,20.3,20.37,19.45,19.7,182311,18.7844444156209,18.8492183618816,17.9979036395973,18.2292391619572,197020.10973092,0.0,1.0
2020-03-05,20.9,21.12,20.24,20.35,160664,19.3396496692845,19.5432249289612,18.7289238902545,18.8307115200928,173626.599107068,0.0,1.0
2020-03-06,20.6,20.94,20.17,20.49,153946,19.0620470424527,19.3766633528621,18.6641499439937,18.9602594126143,166366.581350748,0.0,1.0
2020-03-09,19.3,20.32,19.1,20.03,176194,17.8591023261814,18.8029512574096,17.6740339082935,18.5346020514722,190409.581505942,0.0,1.0
2020-03-10,18.83,19.94,18.23,19.62,337114,17.4241915441449,18.4513212634226,16.8689862904812,18.155211794802,364312.835055644,0.0,1.0
2020-03-11,17.33,18.5,16.92,18.43,143120,16.0361784099857,17.1188286546298,15.6567881533155,17.0540547083691,154667.124335281,0.0,1.0
2020-03-12,15.71,17.55,15.67,16.4,200325,14.5371242250938,16.2397536696624,14.5001105415162,15.175610266807,216487.504768481,0.0,1.0
2020-03-13,16.78,17.1,15.61,16.21,278344,15.527240260794,15.8233497294146,14.4445900161498,14.9997952698135,300801.188205557,0.0,1.0
2020-03-16,14.07,16.0,14.01,15.47,195670,13.0195631984131,14.8054734310312,12.9640426730467,14.3150421236283,211456.932774485,0.0,1.0
2020-03-17,15.63,16.1,14.08,14.35,189046,14.4630968579386,14.8980076399752,13.0288166193075,13.2786589834561,204298.499071321,0.0,1.0
2020-03-18,16.17,16.67,14.92,15.13,340283,14.9627815862359,15.4254526309556,13.8061039744366,14.0004258132189,367737.514464662,0.0,1.0
2020-03-19,15.17,18.15,14.91,16.62,247405,14.0374394967965,16.794958923326,13.7968505535422,15.3791855264837,267365.985859209,0.0,1.0
2020-03-20,15.46,16.74,15.34,15.34,272826,14.3057887027339,15.4902265772164,14.1947476520012,14.1947476520012,294837.988149087,0.0,1.0
2020-03-23,14.1,16.68,14.05,15.93,269179,13.0473234610963,15.43470605185,13.0010563566243,14.7406994847705,290896.743022963,0.0,1.0
2020-03-24,14.99,15.13,13.93,14.6,150098,13.8708779206974,14.0004258132189,12.8900153058916,13.509994505816,162208.1192599,0.0,1.0
2020-03-25,14.74,15.67,14.58,15.05,181309,13.6395423983375,14.5001105415162,13.4914876640272,13.9263984460637,195937.266951547,0.0,1.0
2020-03-26,14.24,15.39,14.02,14.81,247431,13.1768713536178,14.2410147564731,12.9732960939411,13.7043163445983,267394.08357604,0.0,1.0
2020-03-27,15.51,15.75,13.6,14.04,260350,14.3520558072059,14.5741379086714,12.5846524163765,12.9918029357299,281355.406796327,0.0,1.0
2020-03-30,17.09,17.93,15.96,16.26,380166,15.8140963085202,16.5913836636494,14.7684597474536,15.0460623742855,410838.331400548,0.0,1.0
2020-03-31,16.15,17.85,16.02,17.82,236966,14.9442747444471,16.5173562964942,14.82398027282,16.489596033811,256084.752551944,0.0,1.0
2020-04-01,15.72,16.38,15.36,15.95,189410,14.5463776459882,15.1571034250182,14.21325449379,14.7592063265592,204691.867106941,0.0,1.0
2020-04-02,14.9,15.87,14.62,15.4,170792,13.7875971326478,14.6851789594041,13.5285013476048,14.2502681773675,184571.740493791,0.0,1.0
2020-04-03,13.96,15.11,13.92,14.99,146639,12.9177755685747,13.9819189714301,12.8807618849972,13.8708779206974,158470.042240087,0.0,1.0
2020-04-06,14.23,14.81,13.71,14.22,413074,13.1676179327234,13.7043163445983,12.6864400462149,13.158364511829,446401.395456063,0.0,1.0
2020-04-07,14.73,15.16,14.41,14.51,383362,13.6302889774431,14.0281860759021,13.3341795088225,13.4267137177664,414292.189207811,0.0,1.0
2020-04-08,15.08,15.47,14.61,14.88,225038,13.9541587087469,14.3150421236283,13.5192479267104,13.769090290859,243194.384615448,0.0,1.0
2020-04-09,15.72,15.88,15.26,15.33,164857,14.5463776459882,14.6944323802985,14.120720284846,14.1854942311068,178157.896286622,0.0,1.0
2020-04-13,15.19,15.78,15.01,15.66,135369,14.0559463385853,14.6018981713545,13.8893847624862,14.4908571206218,146290.762675675,0.0,1.0
2020-04-14,15.4,15.89,15.0,15.7,230563,14.2502681773675,14.7036858011929,13.8801313415918,14.5278708041994,249165.149441835,0.0,1.0
2020-04-15,14.49,15.41,14.23,15.07,188294,13.4082068759776,14.2595215982619,13.1676179327234,13.9449052878525,203485.826646083,0.0,1.0
2020-04-16,13.8,14.59,13.54,14.56,203193,12.7697208342644,13.5007410849216,12.5291318910102,13.4729808222384,219586.89907112,0.0,1.0
2020-04-17,14.96,15.12,14.05,14.07,227197,13.8431176580142,13.9911723923245,13.0010563566243,13.0195631984131,245527.575793759,0.0,1.0
2020-04-20,15.21,15.41,14.43,14.67,160824,14.074453180374,14.2595215982619,13.3526863506113,13.5747684520767,173799.508133715,0.0,1.0
2020-04-21,14.85,15.1,14.34,14.71,188420,13.7413300281758,13.9726655505357,13.2694055625617,13.6117821356543,203621.992504567,0.0,1.0
2020-04-22,14.83,15.08,14.62,15.08,113573,13.7228231863871,13.9541587087469,13.5285013476048,13.9541587087469,122736.230520757,0.0,1.0
2020-04-23,14.99,15.22,14.75,14.97,93677,13.8708779206974,14.0837066012684,13.6487958192319,13.8523710789086,101234.993057267,0.0,1.0
2020-04-24,14.75,15.16,14.68,15.14,87415,13.6487958192319,14.0281860759021,13.5840218729711,14.0096792341133,94467.7660268905,0.0,1.0
2020-04-27,15.11,15.41,14.75,14.75,364792,13.9819189714301,14.2595215982619,13.6487958192319,13.6487958192319,394223.935302653,0.0,1.0
2020-04-28,15.91,15.95,15.3,15.5,145305,14.7221926429817,14.7592063265592,14.1577339684236,14.3428023863115,157028.413230421,0.0,1.0
2020-04-29,17.28,17.35,16.15,16.19,279577,15.9899113055137,16.0546852517745,14.9442747444471,14.9812884280247,302133.668392152,0.0,1.0
2020-04-30,15.02,16.83,14.55,16.78,652977,13.8986381833806,15.573507365266,13.463727401344,15.527240260794,705660.109328384,0.0,1.0
2020-05-01,14.81,15.07,14.6,14.7,153574,13.7043163445983,13.9449052878525,13.509994505816,13.6025287147599,165964.567863795,0.0,1.0
2020-05-04,14.77,15.04,14.24,14.6,187029,13.6673026610207,13.9171450251693,13.1768713536178,13.509994505816,202118.764654159,0.0,1.0
2020-05-05,14.77,15.44,14.66,15.1,190811,13.6673026610207,14.2872818609451,13.5655150311823,13.9726655505357,206205.901771515,0.0,1.0
2020-05-06,15.01,15.32,14.88,15.0,201577,13.8893847624862,14.1762408102124,13.769090290859,13.8801313415918,217840.51790199,0.0,1.0
2020-05-07,15.27,15.39,14.93,15.28,179135,14.1299737057404,14.2410147564731,13.815357395331,14.1392271266348,193587.865551988,0.0,1.0
2020-05-08,15.86,15.98,15.3,15.6,127963,14.7453261952176,14.8568923454967,14.224684160582,14.5035995362797,137636.370544195,0.075,1.0
2020-05-11,15.84,16.02,15.47,15.98,170868,14.7267318368378,14.8940810622564,14.3827362068107,14.8568923454967,183784.776553734,0.0,1.0
2020-05-12,15.5,15.88,15.48,15.83,165925,14.4106277443804,14.7639205535975,14.3920333860006,14.7174346576479,178468.110176735,0.0,1.0
2020-05-13,14.47,15.5,14.26,15.36,491153,13.4530182878184,14.4106277443804,13.25777752483,14.2804672357215,528281.740049021,0.0,1.0
2020-05-14,14.27,14.32,13.84,14.11,194120,13.2670747040199,13.3135605999695,12.8672959988532,13.1183198369811,208794.512867307,0.0,1.0
2020-05-15,14.38,14.45,14.11,14.24,107145,13.3693436751091,13.4344239294385,13.1183198369811,13.2391831664501,115244.632604407,0.0,1.0
2020-05-18,15.32,15.52,14.78,14.95,138424,14.2432785189618,14.4292221027603,13.741230842706,13.8992828889347,148888.170457161,0.0,1.0
2020-05-19,15.79,16.39,15.27,15.4,286062,14.6802459408882,15.2380766922836,14.1967926230122,14.3176559524812,307686.873788622,0.0,1.0
2020-05-20,19.27,19.98,17.3,17.36,646767,17.9156642989813,18.5757640214659,16.0841199985665,16.1399030737061,695659.389571654,0.0,1.0
2020-05-21,18.6,19.22,18.33,19.2,267021,17.2927532932565,17.8691784030317,17.0417294551286,17.8505840446519,287206.468268808,0.0,1.0
2020-05-22,18.49,18.97,18.23,18.73,155560,17.1904843221674,17.6367489232837,16.9487576632294,17.4136166227255,167319.56738944,0.0,1.0
2020-05-26,18.46,19.29,18.43,19.07,148549,17.1625927845976,17.9342586573612,17.1347012470278,17.7297207151829,159778.570430278,0.0,1.0
2020-05-27,18.94,19.16,17.96,18.49,121051,17.6088573857139,17.8133953278922,16.6977338251014,17.1904843221674,130201.85749588,0.0,1.0
2020-05-28,18.52,19.32,18.4,19.15,119402,17.2183758597371,17.962150194931,17.106809709458,17.8040981487023,128428.201243469,0.0,1.0
2020-05-29,18.72,18.78,18.14,18.26,178489,17.4043194435356,17.4601025186751,16.8650830505201,16.9766492007991,191981.886498932,0.0,1.0
2020-06-01,18.37,18.93,18.35,18.92,178286,17.0789181718883,17.599560206524,17.0603238135084,17.590263027334,191763.54070194,0.0,1.0
2020-06-02,18.67,18.91,18.32,18.37,199559,17.357833547586,17.5809658481441,17.0324322759387,17.0789181718883,214644.674393606,0.0,1.0
2020-06-03,19.92,20.09,19.04,19.09,213936,18.5199809463263,18.678032992555,17.7018291776131,17.7483150735627,230108.504557903,0.0,1.0
2020-06-04,19.3,19.9,19.0,19.9,140112,17.9435558365511,18.5013865879465,17.6646404608534,18.5013865879465,150703.774916876,0.0,1.0
2020-06-05,19.8,20.02,19.54,19.6,156508,18.4084147960472,18.6129527382256,18.1666881371093,18.2224712122488,168339.231505442,0.0,1.0
2020-06-08,20.89,20.99,19.96,20.17,146714,19.4218073277488,19.5147791196481,18.557169663086,18.7524104260744,157804.853496878,0.0,1.0
2020-06-09,20.24,20.63,19.67,20.51,178103,18.8174906804039,19.1800806688108,18.2875514665783,19.0685145185318,191566.706806129,0.0,1.0
2020-06-10,19.67,20.84,19.6,20.39,119128,18.2875514665783,19.3753214317992,18.2224712122488,18.9569483682527,128133.488197282,0.0,1.0
2020-06-11,18.37,19.08,18.28,18.99,202791,17.0789181718883,17.7390178943728,16.995243559179,17.6553432816635,218120.997624531,0.0,1.0
2020-06-12,18.74,19.1,18.08,19.08,163272,17.4229138019154,17.7576122527527,16.8092999753805,17.7390178943728,175614.556485014,0.0,1.0
2020-06-15,19.12,19.42,18.21,18.33,141151,17.7762066111325,18.0551219868302,16.9301633048495,17.0417294551286,151821.318183253,0.0,1.0
2020-06-16,19.46,19.63,18.79,19.5,166975,18.0923107035899,18.2503627498186,17.469399697865,18.1294994203496,179597.484988762,0.0,1.0
2020-06-17,18.99,19.45,18.82,19.45,98950,17.6553432816635,18.0830135243999,17.4972912354348,18.0830135243999,106430.131095302,0.0,1.0
2020-06-18,19.17,19.28,18.83,18.83,156041,17.8226925070821,17.9249614781713,17.5065884146247,17.5065884146247,167836.928612855,0.0,1.0
2020-06-19,19.12,19.39,18.66,19.36,213061,17.7762066111325,18.0272304492604,17.348536368396,17.9993389116906,229167.358881213,0.0,1.0
2020-06-22,18.98,19.26,18.54,19.26,203138,17.6460461024736,17.9063671197914,17.236970218117,17.9063671197914,218494.229110029,0.0,1.0
2020-06-23,18.67,19.22,18.64,19.22,91857,17.357833547586,17.8691784030317,17.3299420100162,17.8691784030317,98800.9353412947,0.0,1.0
2020-06-24,18.11,18.54,18.08,18.48,160743,16.8371915129503,17.236970218117,16.8092999753805,17.1811871429774,172894.376580617,0.0,1.0
2020-06-25,18.02,18.06,17.67,18.06,127272,16.753516900241,16.7907056170007,16.4281156285937,16.7907056170007,136893.134358375,0.0,1.0
2020-06-26,17.77,17.9,17.43,17.8,229131,16.5210874204929,16.6419507499619,16.2049833280355,16.5489789580627,246452.171480521,0.0,1.0
2020-06-29,18.25,18.45,17.81,18.01,140277,16.9673520216092,17.1532956054077,16.5582761372526,16.7442197210511,150881.248101623,0.0,1.0
2020-06-30,18.12,18.73,17.97,18.09,181499,16.8464886921402,17.4136166227255,16.7070310042914,16.8185971545704,195219.427626743,0.0,1.0
2020-07-01,17.82,18.21,17.63,18.14,133264,16.5675733164425,16.9301633048495,16.390926911834,16.8650830505201,143338.099952343,0.0,1.0
2020-07-02,17.66,18.35,17.57,18.18,91404,16.4188184494038,17.0603238135084,16.3351438366945,16.9022717672797,98313.6907795344,0.0,1.0
2020-07-06,17.92,18.15,17.58,18.15,126811,16.6605451083418,16.87438022971,16.3444410158844,16.87438022971,136397.285036142,0.0,1.0
2020-07-07,17.85,18.0,17.47,17.67,198351,16.5954648540123,16.7349225418611,16.2421720447952,16.4281156285937,213345.355562245,0.0,1.0
2020-07-08,17.6,17.82,17.4,17.82,186437,16.3630353742642,16.5675733164425,16.1770917904658,16.5675733164425,200530.716028447,0.0,1.0
2020-07-09,17.11,17.57,16.74,17.49,175701,15.907473593958,16.3351438366945,15.5634779639309,16.2607664031751,188983.127474235,0.0,1.0
2020-07-10,17.57,17.58,17.08,17.08,82989,16.3351438366945,16.3444410158844,15.8795820563882,15.8795820563882,89262.5583574327,0.0,1.0
2020-07-13,17.85,18.39,17.75,17.88,172907,16.5954648540123,17.0975125302681,16.5024930621131,16.6233563915821,185977.914879185,0.0,1.0
2020-07-14,18.08,18.18,17.75,17.94,96999,16.8092999753805,16.9022717672797,16.5024930621131,16.6791394667216,104331.64513505,0.0,1.0
2020-07-15,18.73,18.98,18.34,18.34,151701,17.4136166227255,17.6460461024736,17.0510266343185,17.0510266343185,163168.846056477,0.0,1.0
2020-07-16,18.95,19.03,18.47,18.65,124140,17.6181545649038,17.6925319984232,17.1718899637875,17.3392391892061,133524.370633358,0.0,1.0
2020-07-17,18.56,19.05,18.46,18.96,90419,17.2555645764968,17.711126356803,17.1625927845976,17.6274517440937,97254.2296463476,0.0,1.0
2020-07-20,18.08,18.43,17.79,18.39,130493,16.8092999753805,17.1347012470278,16.5396817788728,17.0975125302681,140357.62604365,0.0,1.0
2020-07-21,18.58,18.82,18.09,18.3,113291,17.2741589348767,17.4972912354348,16.8185971545704,17.0138379175588,121855.239837471,0.0,1.0
2020-07-22,18.75,18.815,18.32,18.43,99935,17.4322109811053,17.4926426458399,17.0324322759387,17.1347012470278,107489.592228489,0.0,1.0
2020-07-23,19.4,19.61,18.81,18.92,390798,18.0365276284503,18.2317683914387,17.4879940562449,17.590263027334,420340.397895723,0.0,1.0
2020-07-24,18.9,19.63,18.77,19.45,66998,17.5716686689542,18.2503627498186,17.4508053394852,18.0830135243999,72062.717767792,0.0,1.0
2020-07-27,19.42,19.47,18.63,18.94,100575,18.0551219868302,18.1016078827798,17.3206448308263,17.6088573857139,108177.973066296,0.0,1.0
2020-07-28,19.65,19.96,18.91,19.3,144526,18.2689571081984,18.557169663086,17.5809658481441,17.9435558365511,155451.451507626,0.0,1.0
2020-07-29,23.3,23.9,21.45,21.87,369485,21.6624275125202,22.2202582639156,19.9424493623845,20.3329308883613,397416.240401694,0.0,1.0
2020-07-30,23.1,23.165,22.25,22.92,216137,21.4764839287218,21.5369155934563,20.6862236975783,21.3091347033032,232475.889282923,0.0,1.0
2020-07-31,22.11,22.88,21.2,22.77,235803,20.5560631889194,21.2719459865435,19.7100198826364,21.1696770154543,253628.541714658,0.0,1.0
2020-08-03,22.25,22.46,21.78,22.42,176206,20.6862236975783,20.8814644605667,20.249256275652,20.844275743807,189526.302979068,0.0,1.0
2020-08-04,22.34,22.65,22.11,22.18,101576,20.7698983102877,21.0581108651753,20.5560631889194,20.6211434432489,109254.643720428,0.0,1.0
2020-08-05,22.45,22.7,22.1801,22.59,135462,20.8721672813768,21.1045967611249,20.6212364150408,21.0023277900357,145702.257892186,0.0,1.0
2020-08-06,22.66,22.92,22.41,22.5,119521,21.0674080443652,21.3091347033032,20.8349785646171,20.9186531773264,128556.197055498,0.0,1.0
2020-08-07,23.07,23.17,22.53,22.56,156588,21.5299427090638,21.6232671247945,21.0259908641183,21.0539881888375,167788.888656875,0.0875,1.0
2020-08-10,23.47,23.8,23.07,23.07,108824,21.9032403719865,22.2112109438977,21.5299427090638,21.5299427090638,116608.284282293,0.0,1.0
2020-08-11,23.43,24.01,23.3,23.7,107937,21.8659106056942,22.4071922169321,21.7445888652444,22.117886528167,115657.83632818,0.0,1.0
2020-08-12,23.44,23.79,23.17,23.79,70429,21.8752430472673,22.2018785023246,21.6232671247945,22.2018785023246,75466.8533937148,0.0,1.0
2020-08-13,23.22,23.4,22.89,23.23,66537,21.6699293326598,21.837913280975,21.3619587607487,21.6792617742329,71296.4549298955,0.0,1.0
2020-08-14,22.97,23.17,22.82,23.07,49481,21.4366182933332,21.6232671247945,21.2966316697372,21.5299427090638,53020.4230185634,0.0,1.0
2020-08-17,22.82,23.04,22.76,23.02,57473,21.2966316697372,21.5019453843447,21.2406370202988,21.4832805011985,61584.0983841453,0.0,1.0
2020-08-18,22.5,22.73,22.31,22.73,76386,20.9979935393991,21.2126396955796,20.8206771495108,21.2126396955796,81849.9632726901,0.0,1.0
2020-08-19,22.86,23.39,22.44,22.44,90965,21.3339614360295,21.828580839402,20.9419988899607,20.9419988899607,97471.8130167864,0.0,1.0
2020-08-20,22.45,22.65,22.36,22.56,52781,20.9513313315337,21.1379801629951,20.8673393573761,21.0539881888375,56556.4751590065,0.0,1.0
2020-08-21,22.31,22.345,22.18,22.29,86452,20.8206771495108,20.8533406950165,20.699355409061,20.8020122663647,92635.993831993,0.0,1.0
2020-08-24,22.71,22.85,22.18,22.37,71617,21.1939748124335,21.3246289944564,20.699355409061,20.8766717989492,76739.8321642741,0.0,1.0
2020-08-25,22.57,23.16,22.48,22.99,82980,21.0633206304105,21.6139346832214,20.9793286562529,21.4552831764793,88915.6383678664,0.0,1.0
2020-08-26,22.2,22.51,22.12,22.51,55548,20.7180202922071,21.0073259809721,20.6433607596226,21.0073259809721,59521.4013022202,0.0,1.0
2020-08-27,22.52,22.61,22.11,22.11,61252,21.0166584225452,21.1006503967028,20.6340283180495,20.6340283180495,65633.4138504284,0.0,1.0
2020-08-28,22.37,22.69,22.2,22.69,31467,20.8766717989492,21.1753099292873,20.7180202922071,21.1753099292873,33717.8644555513,0.0,1.0
2020-08-31,22.14,22.32,21.945,22.29,94173,20.6620256427687,20.8300095910839,20.4800430320939,20.8020122663647,100909.284309678,0.0,1.0
2020-09-01,22.27,22.29,21.98,22.03,68768,20.7833473832185,20.8020122663647,20.5127065775996,20.559368785465,73687.0404830253,0.0,1.0
2020-09-02,22.49,22.6,22.1,22.27,74053,20.988661097826,21.0913179551297,20.6246958764764,20.7833473832185,79350.0815624922,0.0,1.0
2020-09-03,22.09,22.56,21.92,22.55,112963,20.6153634349034,21.0539881888375,20.4567119281612,21.0446557472644,121043.35089117,0.0,1.0
2020-09-04,22.15,22.43,21.85,22.43,66062,20.6713580843418,20.9326664483876,20.3913848371498,20.9326664483876,70787.4777278617,0.0,1.0
2020-09-08,21.52,22.03,21.41,22.03,72234,20.0834142652386,20.559368785465,19.9807574079349,20.559368785465,77400.9667614418,0.0,1.0
2020-09-09,21.9,22.36,21.56,21.56,125948,20.4380470450151,20.8673393573761,20.1207440315308,20.1207440315308,134957.180298337,0.0,1.0
2020-09-10,21.29,22.09,21.27,21.9,157101,19.8687681090581,20.6153634349034,19.8501032259119,20.4380470450151,168338.58403507,0.0,1.0
2020-09-11,21.19,21.38,20.68,21.38,170751,19.7754436933274,19.9527600832157,19.299489173101,19.9527600832157,182964.981525085,0.0,1.0
2020-09-14,22.19,22.33,21.32,21.5,165595,20.708687850634,20.8393420326569,19.8967654337773,20.0647493820924,177440.167938381,0.0,1.0
2020-09-15,21.17,22.65,21.1,22.44,79541,19.7567788101813,21.1379801629951,19.6914517191698,20.9419988899607,85230.6434251438,0.0,1.0
2020-09-16,21.35,21.62,21.06,21.18,92288,19.9247627584965,20.1767386809692,19.6541219528775,19.7661112517543,98889.4484658185,0.0,1.0
2020-09-17,21.02,21.2,20.8901,21.12,67201,19.6167921865853,19.7847761349005,19.4955637705511,19.7101166023159,72007.9514817904,0.0,1.0
2020-09-18,21.46,21.59,20.99,21.2,179046,20.0274196158002,20.14874135625,19.5887948618661,19.7847761349005,191853.330769016,0.0,1.0
2020-09-21,20.88,21.05,20.37,21.05,130471,19.4861380045623,19.6447895113045,19.010183484336,19.6447895113045,139803.714792648,0.0,1.0
2020-09-22,20.38,21.02,20.22,21.02,53444,19.019515925909,19.6167921865853,18.87019686074,19.6167921865853,57266.90017995,0.0,1.0
2020-09-23,20.81,20.92,20.24,20.24,92236,19.4208109135509,19.5234677708546,18.8888617438861,18.8888617438861,98833.7288563329,0.0,1.0
2020-09-24,21.05,21.31,20.71,20.86,73716,19.6447895113045,19.8874329922042,19.3274864978202,19.4674731214162,78988.9756317862,0.0,1.0
2020-09-25,21.31,21.53,20.86,20.86,81824,19.8874329922042,20.0927467068116,19.4674731214162,19.4674731214162,87676.9485877595,0.0,1.0
2020-09-28,21.99,22.23,21.53,21.56,86965,20.5220390191727,20.7460176169263,20.0927467068116,20.1207440315308,93185.6892101891,0.0,1.0
2020-09-29,21.82,22.11,21.74,22.08,57864,20.3633875124306,20.6340283180495,20.288727979846,20.6060309933303,62003.0669862401,0.0,1.0
2020-09-30,22.31,22.4,21.69,21.72,69675,20.8206771495108,20.9046691236684,20.2420657719807,20.2700630966999,74658.9190561712,0.0,1.0
2020-10-01,22.51,22.55,21.96,22.29,73352,21.0073259809721,21.0446557472644,20.4940416944535,20.8020122663647,78598.9383653861,0.0,1.0
2020-10-02,23.5,23.55,22.255,22.3,102451,21.9312376967057,21.977899904571,20.769348720859,20.8113447079377,109779.417527432,0.0,1.0
2020-10-05,24.36,24.43,23.57,23.57,142469,22.7338276719894,22.7991547630009,21.9965647877172,21.9965647877172,152659.943150537,0.0,1.0
2020-10-06,23.58,24.48,23.48,24.37,116838,22.0058972292902,22.8458169708662,21.9125728135596,22.7431601135625,125195.533328811,0.0,1.0
2020-10-07,23.57,24.27,23.52,23.77,92224,21.9965647877172,22.6498356978318,21.9499025798518,22.1832136191785,98820.870484913,0.0,1.0
2020-10-08,23.79,23.98,23.7,23.75,84868,22.2018785023246,22.3791948922129,22.117886528167,22.1645487360324,90938.6888045804,0.0,1.0
2020-10-09,24.0,24.37,23.72,23.85,67062,22.397859775359,22.7431601135625,22.1365514113132,22.257873151763,71859.0086795113,0.0,1.0
2020-10-12,24.15,24.34,23.79,23.99,49048,22.537846398955,22.7151627888433,22.2018785023246,22.3885273337859,52556.4501164992,0.0,1.0
2020-10-13,23.84,24.05,23.59,23.91,66796,22.2485407101899,22.4445219832243,22.0152296708633,22.3138678012014,71573.9814463727,0.0,1.0
2020-10-14,23.49,24.0182,23.36,23.76,103486,21.9219052551326,22.414844819022,21.8005835146828,22.1738811776054,110888.452062389,0.0,1.0
2020-10-15,23.85,24.0,22.98,23.21,110854,22.257873151763,22.397859775359,21.4459507349063,21.6605968910868,118783.492114141,0.0,1.0
2020-10-16,24.05,24.31,23.5677,23.71,77576,22.4445219832243,22.6871654641241,21.9944183261554,22.1272189697401,83125.0851051531,0.0,1.0
2020-10-19,23.75,24.165,23.61,24.15,62362,22.1645487360324,22.5518450613146,22.0338945540094,22.537846398955,66822.813206759,0.0,1.0
2020-10-20,23.77,24.08,23.64,23.94,58293,22.1832136191785,22.4725193079435,22.0618918787286,22.3418651259206,62462.7537644978,0.0,1.0
2020-10-21,24.03,24.06,23.76,23.88,34467,22.4258571000782,22.4538544247974,22.1738811776054,22.2858704764822,36932.4573104995,0.0,1.0
2020-10-22,24.5,24.65,23.95,24.14,46536,22.8644818540123,23.0044684776083,22.3511975674937,22.5285139573819,49864.764365956,0.0,1.0
2020-10-23,24.75,25.22,24.56,24.56,59498,23.097792893339,23.5364176472731,22.9204765034507,22.9204765034507,63753.9485612353,0.0,1.0
2020-10-26,24.04,24.49,23.71,24.49,48393,22.4351895416513,22.8551494124393,22.1272189697401,22.8551494124393,51854.5973431688,0.0,1.0
2020-10-27,24.26,24.38,23.75,24.05,88810,22.6405032562587,22.7524925551355,22.1645487360324,22.4445219832243,95162.6638159823,0.0,1.0
2020-10-28,25.5,26.18,23.6,24.07,304466,23.797726011319,24.4323320382875,22.0245621124364,22.4631868663705,326244.742724882,0.0,1.0
2020-10-29,25.7,26.23,25.07,25.78,123018,23.9843748427803,24.4789942461528,23.3964310236771,24.0590343753648,131817.594610004,0.0,1.0
2020-10-30,25.81,26.13,25.45,25.76,121308,24.087031700084,24.3856698304221,23.7510638034536,24.0403694922187,129985.276682684,0.0,1.0
2020-11-02,26.27,26.46,25.95,26.14,87616,24.5163240124451,24.6936404023333,24.2176858821069,24.3950022719952,93883.2558597126,0.0,1.0
2020-11-03,27.74,27.93,26.5,26.51,108854,25.8881929236858,26.065509313574,24.7309701686256,24.7403026101986,116640.430210842,0.0,1.0
2020-11-04,27.35,27.84,27.07,27.33,69403,25.5242277023362,25.9815173394165,25.2629193382904,25.5055628191901,74367.4626373225,0.0,1.0
2020-11-05,27.78,28.26,27.4151,27.48,47091,25.9255226899781,26.3734798854852,25.5849818969769,25.6455494427861,50459.4640441213,0.0,1.0
2020-11-06,27.05,27.89,26.97,27.89,60436,25.3375788708749,26.1244020225028,25.2626433326246,26.1244020225028,64520.5214093745,0.1,1.0
2020-11-09,26.79,28.61,26.78,27.53,128849,25.0940383715615,26.7988218667553,25.0846714292802,25.7871921003765,137557.162338283,0.0,1.0
2020-11-10,27.14,27.62,26.51,27.13,60298,25.4218813514064,25.8714945809081,24.8317639876855,25.4125144091252,64373.1947836137,0.0,1.0
2020-11-11,27.07,27.55,26.685,27.11,49196,25.3563127554375,25.8059259849391,24.995685477608,25.3937805245626,52520.8744995629,0.0,1.0
2020-11-12,27.18,27.38,26.52,26.99,68832,25.4593491205316,25.6466879661573,24.8411309299668,25.2813772171872,73483.9587274153,0.0,1.0
2020-11-13,27.88,28.095,27.22,27.36,60763,26.1150350802215,26.3164243392691,25.4968168896567,25.6279540815947,64869.6214573736,0.0,1.0
2020-11-16,29.22,29.7199,28.25,28.53,134335,27.3702053459136,27.8384587905551,26.461611944629,26.723886328505,143413.929504407,0.0,1.0
2020-11-17,28.92,29.7899,28.73,29.3,57199,27.0891970774751,27.9040273865241,26.9112251741307,27.4451408841639,61064.7512094582,0.0,1.0
2020-11-18,28.61,29.28,28.61,28.93,52334,26.7988218667553,27.4264069996014,26.7988218667553,27.0985640197564,55870.9538592595,0.0,1.0
2020-11-19,28.72,28.99,28.33,28.58,46313,26.9018582318494,27.1547656734441,26.5365474828793,26.7707210399114,49443.0291222511,0.0,1.0
2020-11-20,28.89,29.0,28.12,28.68,62970,27.0610962506313,27.1641326157254,26.3398416949723,26.8643904627243,67225.7798853053,0.0,1.0
2020-11-23,28.9,29.3905,28.82,29.24,58507,27.0704631929125,27.5299117118095,26.9955276546623,27.3889392304762,62461.1514014542,0.0,1.0
2020-11-24,29.23,29.495,28.95,29.15,112559,27.3795722881949,27.627796258649,27.117297904319,27.3046367499447,120166.214993014,0.0,1.0
2020-11-25,28.81,29.27,28.54,29.1,70044,26.986160712381,27.4170400573201,26.7332532707863,27.2578020385382,74777.8708319252,0.0,1.0
2020-11-27,28.46,28.78,28.002,28.74,28843,26.658317732536,26.9580598855371,26.2293117760532,26.920592116412,30792.3323683002,0.0,1.0
2020-11-30,27.21,28.39,27.15,28.39,108526,25.4874499473754,26.592749136567,25.4312482936877,26.592749136567,115860.64773436,0.0,1.0
2020-12-01,27.87,28.76,27.31,27.35,96015,26.1056681379402,26.9393260009746,25.5811193701883,25.6185871393134,102504.101249605,0.0,1.0
2020-12-02,27.69,27.86,27.21,27.7,55579,25.9370631768771,26.0963011956589,25.4874499473754,25.9464301191584,59335.2647331331,0.0,1.0
2020-12-03,27.73,28.17,27.6,27.74,42650,25.9745309460022,26.3866764063788,25.8527606963455,25.9838978882835,45532.4680341159,0.0,1.0
2020-12-04,28.65,28.7,27.88,27.91,43873,26.8362896358804,26.8831243472868,26.1150350802215,26.1431359070654,46838.1235653169,0.0,1.0
2020-12-07,28.54,28.8,28.29,28.64,58328,26.7332532707863,26.9767937700997,26.4990797137542,26.8269226935991,62270.0538216626,0.0,1.0
2020-12-08,29.26,29.38,28.23,28.32,114425,27.4076731150388,27.5200764224142,26.4428780600665,26.527180540598,122158.327193522,0.0,1.0
2020-12-09,29.85,30.61,29.38,29.48,177064,27.9603227096346,28.6722103230122,27.5200764224142,27.613745845227,189030.73669385,0.0,1.0
2020-12-10,30.72,31.99,29.9,31.99,261954,28.7752466881063,29.9648483578295,28.007157421041,29.9648483578295,279657.963221777,0.0,1.0
2020-12-11,29.71,30.7,29.64,30.61,107449,27.8291855176966,28.7565128035438,27.7636169217276,28.6722103230122,114710.859502877,0.0,1.0
2020-12-14,29.45,30.2738,29.11,30.15,100417,27.5856450183832,28.3572937235154,27.2671689808195,28.2413309780731,107203.607094532,0.0,1.0
2020-12-15,29.5,29.77,29.37,29.77,83045,27.6324797297896,27.8853871713843,27.5107094801329,27.8853871713843,88657.5335965569,0.0,1.0
2020-12-16,29.05,29.54,28.78,29.51,91209,27.2109673271318,27.6699474989148,26.9580598855371,27.6418466720709,97373.2913698399,0.0,1.0
2020-12-17,29.75,29.775,28.781,29.01,135077,27.8666532868217,27.8900706425249,26.9589965797653,27.1734995580067,144206.077013934,0.0,1.0
2020-12-18,30.0,30.56,29.34,29.81,232778,28.1008268438538,28.6253756116058,27.4826086532891,27.9228549405094,248510.12530001,0.0,1.0
2020-12-21,30.2,30.42,29.3,29.8,92460,28.2881656894795,28.4942384196678,27.4451408841639,27.9134879982282,98708.8392598912,0.0,1.0
2020-12-22,30.51,30.61,29.99,30.33,71386,28.5785409001994,28.6722103230122,28.0914599015726,28.4099359391362,76210.5688882389,0.0,1.0
2020-12-23,30.49,31.11,30.38,30.55,81259,28.5598070156368,29.1405574370764,28.4567706505427,28.6160086693245,86750.8281356206,0.0,1.0
2020-12-24,30.84,30.95,30.28,30.71,29945,28.8876499954818,28.9906863605759,28.3631012277298,28.7658797458251,31968.8102058991,0.0,1.0
2020-12-28,31.4,31.59,30.99,31.0,86510,29.4121987632337,29.5901706665781,29.028154129701,29.0375210719823,92356.7130042523,0.0,1.0
2020-12-29,30.76,31.75,30.4177,31.3,80387,28.8127144572315,29.7400417430787,28.4920840229431,29.3185293404208,85819.89467429,0.0,1.0
2020-12-30,30.94,31.67,30.89,31.06,46536,28.9813194182946,29.6651062048284,28.9344847068882,29.09372272567,49681.1004088069,0.0,1.0
2020-12-31,31.32,31.54,30.905,31.0,53202,29.3372632249834,29.5433359551717,28.9485351203101,29.0375210719823,56797.6169836116,0.0,1.0
2021-01-04,30.97,31.6165,30.71,31.52,78019,29.0094202451385,29.6149930636235,28.7658797458251,29.5246020706091,83291.8551829702,0.0,1.0
2021-01-05,31.81,32.02,31.0,31.0,94905,29.7962433967664,29.9929491846733,29.0375210719823,29.0375210719823,101319.082738048,0.0,1.0
2021-01-06,33.43,34.0,32.05,32.05,157063,31.3136880463345,31.8476037563677,30.0210500115172,30.0210500115172,167677.984216702,0.0,1.0
2021-01-07,33.98,34.43,33.66,34.0,117704,31.8288698718051,32.2503822744629,31.529127718804,31.8476037563677,125658.935931713,0.0,1.0
2021-01-08,33.63,34.18,33.25,34.11,92393,31.5010268919602,32.0162087174308,31.1450830852713,31.9506401214618,98637.3111154997,0.0,1.0
2021-01-11,33.12,33.91,33.0,33.25,78618,31.0233128356146,31.7633012758361,30.9109095282392,31.1450830852713,83931.3381455129,0.0,1.0
2021-01-12,33.24,33.72,33.0,33.37,82114,31.1357161429901,31.5853293724917,30.9109095282392,31.2574863926468,87663.6126647922,0.0,1.0
2021-01-13,33.35,33.41,32.83,33.13,76077,31.2387525080842,31.2949541617719,30.7516715094574,31.0326797778959,81218.6065798694,0.0,1.0
2021-01-14,33.94,34.07,33.45,33.62,90736,31.79140210268,31.9131723523367,31.332421930897,31.4916599496789,96868.3240221227,0.0,1.0
2021-01-15,33.62,34.1,33.17,33.69,60132,31.4916599496789,31.9412731791805,31.0701475470211,31.5572285456479,64195.9757990024,0.0,1.0
2021-01-19,34.02,34.57,33.79,33.98,76922,31.8663376409303,32.3815194664009,31.6508979684607,31.8288698718051,82120.7152665945,0.0,1.0
2021-01-20,34.41,34.64,33.95,33.95,101597,32.2316483899004,32.4470880623699,31.8007690449613,31.8007690449613,108463.356503214,0.0,1.0
2021-01-21,34.57,35.02,34.4,34.46,95097,32.3815194664009,32.8030318690587,32.2222814476191,32.2784831013068,101524.05891302,0.0,1.0
2021-01-22,34.81,34.82,33.57,34.26,80683,32.6063260811517,32.615693023433,31.4448252382725,32.0911442556811,86135.8996107052,0.0,1.0
2021-01-25,35.36,35.41,34.345,34.69,136784,33.1215079066224,33.1683426180288,32.170763265072,32.4939227737763,146028.443319543,0.0,1.0
2021-01-26,35.98,36.12,35.24,35.42,100876,33.702258328062,33.83339552,33.009104599247,33.1777095603101,107693.628262825,0.0,1.0
2021-01-27,34.73,35.63,34.13,35.51,124623,32.5313905429015,33.3744153482171,31.9693740060244,33.2620120408417,133045.551320413,0.0,1.0
2021-01-28,33.67,34.87,33.63,34.87,118575,31.5384946610853,32.6625277348395,31.5010268919602,32.6625277348395,126588.801808799,0.0,1.0
2021-01-29,33.12,34.225,32.99,33.59,93973,31.0233128356146,32.0583599576966,30.9015425859579,31.463559122835,100324.094222039,0.0,1.0
2021-02-01,33.28,33.62,33.11,33.41,56068,31.1731839121152,31.4916599496789,31.0139458933334,31.2949541617719,59857.3134287645,0.0,1.0
2021-02-02,34.12,34.13,33.38,33.66,54742,31.9600070637431,31.9693740060244,31.266853334928,31.529127718804,58441.6967203651,0.0,1.0
2021-02-03,33.98,34.35,33.72,34.13,85261,31.8288698718051,32.1754467362127,31.5853293724917,31.9693740060244,91023.3002826906,0.0,1.0
2021-02-04,35.0,35.245,34.02,34.08,59372,32.7842979844962,33.0137880703876,31.8663376409303,31.922539294618,63384.611773072,0.0,1.0
2021-02-05,35.11,35.27,34.74,35.26,49446,32.9810037724031,33.1313017104147,32.6334397907515,33.1219080892889,52637.847895116,0.1,1.0
2021-02-08,35.75,35.75,35.19,35.33,57058,33.5821955244492,33.5821955244492,33.0561527414089,33.187663437169,60741.2192128691,0.0,1.0
2021-02-09,35.83,35.98,35.5,35.66,74539,33.657344493455,33.7982488103408,33.3473549963062,33.4976529343177,79350.6561552814,0.0,1.0
2021-02-10,36.06,36.2,35.44,36.0,117515,33.8733977793465,34.0049084751066,33.2909932695519,33.8170360525922,125100.851340747,0.0,1.0
2021-02-11,36.57,36.8146,36.05,36.19,160304,34.3524724567583,34.5822404294934,33.8640041582208,33.9955148539809,170651.975265515,0.0,1.0
2021-02-12,36.58,36.7,36.02,36.56,115119,34.361866077884,34.4745895313926,33.8358232948437,34.3430788356325,122550.184278563,0.0,1.0
2021-02-16,35.3,36.85,35.09,36.85,106210,33.1594825737918,34.6154938482784,32.9622165301517,34.6154938482784,113066.088762291,0.0,1.0
2021-02-17,34.79,34.81,33.69,34.71,90053,32.6804078963801,32.6991951386315,31.6471095725509,32.6052589273743,95866.1189276963,0.0,1.0
2021-02-18,34.34,35.23,32.74,34.63,331327,32.2576949457227,33.0937272259118,30.7547155656075,32.5301099583686,352714.88552249,0.0,1.0
2021-02-19,34.46,34.92,34.21,34.71,96052,32.3704183992313,32.8025249710144,32.1355778710883,32.6052589273743,102252.36755292,0.0,1.0
2021-02-22,34.7,35.235,34.13,34.13,116846,32.5958653062486,33.0984240364746,32.0604289020826,32.0604289020826,124388.665921464,0.0,1.0
2021-02-23,33.8,34.83,33.74,34.34,147779,31.7504394049338,32.717982380883,31.6940776781795,32.2576949457227,157318.459007651,0.0,1.0
2021-02-24,33.86,34.12,33.525,33.8,104642,31.8068011316881,32.0510352809568,31.4921148239765,31.7504394049338,111396.870918592,0.0,1.0
2021-02-25,33.27,33.995,33.13,33.85,78259,31.2525774852706,31.9336150168853,31.1210667895106,31.7974075105624,83310.7903252817,0.0,1.0
2021-02-26,32.96,33.51,32.71,33.05,151256,30.9613752303733,31.4780243922879,30.7265347022303,31.0459178205048,161019.906993966,0.0,1.0
2021-03-01,34.17,34.18,33.55,33.55,77820,32.0980033865854,32.1073970077112,31.5155988767908,31.5155988767908,82843.4519111339,0.0,1.0
2021-03-02,33.65,34.41,33.3684,34.11,80300,31.609535088048,32.3234502936027,31.3450107171477,32.0416416598311,85483.5413578006,0.0,1.0
2021-03-03,33.88,34.2499,33.45,33.99,71712,31.8255883739396,32.1730584193799,31.4216626655336,31.9289182063225,76341.1670965204,0.0,1.0
2021-03-04,33.23,33.96,33.06,33.65,107313,31.2150030007678,31.9007373429453,31.0553114416305,31.609535088048,114240.28983474,0.0,1.0
2021-03-05,34.06,34.12,32.78,33.58,114940,31.9946735542025,32.0510352809568,30.7922900501104,31.543779740168,122359.629435437,0.0,1.0
2021-03-08,36.06,36.34,34.53,34.95,129411,33.8733977793465,34.1364191708667,32.4361737471114,32.8307058343916,137764.764267177,0.0,1.0
2021-03-09,35.79,36.33,35.69,36.33,114366,33.6197700089521,34.127025549741,33.5258337976949,34.127025549741,121748.576474797,0.0,1.0
2021-03-10,36.79,36.84,35.865,35.9,102226,34.5591321215241,34.6061002271527,33.690222167395,33.723099841335,108824.912812485,0.0,1.0
2021-03-11,36.52,36.9377,36.35,36.72,120861,34.3055043511297,34.697875905551,34.1458127919924,34.4933767736441,128662.842989354,0.0,1.0
2021-03-12,36.14,36.86,36.08,36.75,117505,33.9485467483523,34.6248874694041,33.892185021598,34.5215576370212,125090.205818784,0.0,1.0
2021-03-15,36.48,36.48,35.2,36.0,114244,34.2679298666268,34.2679298666268,33.0655463625346,33.8170360525922,121618.701106856,0.0,1.0
2021-03-16,36.05,36.5,35.55,36.42,72223,33.8640041582208,34.2867171088782,33.3943231019348,34.2115681398725,76885.1532687974,0.0,1.0
2021-03-17,36.27,36.52,35.5838,36.23,66092,34.0706638229867,34.3055043511297,33.4260735413397,34.0330893384838,70358.3837536706,0.0,1.0
2021-03-18,36.81,36.96,36.12,36.12,91270,34.5779193637755,34.7188236806613,33.9297595061009,33.9297595061009,97161.6789505164,0.0,1.0
2021-03-19,36.82,38.22,36.73,36.82,391576,34.5873129849013,35.9024199425021,34.5027703947698,34.5873129849013,416853.09079355,0.0,1.0
2021-03-22,36.55,37.13,36.1,36.95,113037,34.3336852145068,34.8785152397986,33.9109722638494,34.7094300595356,120333.786605999,0.0,1.0
2021-03-23,35.38,36.52,35.27,36.24,111473,33.2346315427976,34.3055043511297,33.1313017104147,34.0424829596095,118668.826971085,0.0,1.0
2021-03-24,34.65,36.1641,34.55,35.79,119027,32.54889720062,33.9711853752653,32.4549609893628,33.6197700089521,126710.454261456,0.0,1.0
2021-03-25,34.94,35.06,33.7087,34.39,75727,32.8213122132659,32.9340356667745,31.664675644056,32.3046630513513,80615.3441644105,0.0,1.0
2021-03-26,35.24,35.29,34.67,35.12,54092,33.1031208470375,33.1500889526661,32.5676844428714,32.9903973935288,57583.7573988312,0.0,1.0
2021-03-29,35.1,35.5699,34.91,34.96,83276,32.9716101512774,33.413016407975,32.7931313498887,32.8400994555173,88651.6486938008,0.0,1.0
2021-03-30,35.11,35.68,34.95,35.19,87146,32.9810037724031,33.5164401765692,32.8307058343916,33.0561527414089,92771.4656932366,0.0,1.0
2021-03-31,35.19,36.48,34.98,35.35,221791,33.0561527414089,34.2679298666268,32.8588866977688,33.2064506794204,236108.096155516,0.0,1.0
2021-04-01,36.14,36.34,35.1,35.27,111371,33.9485467483523,34.1364191708667,32.9716101512774,33.1313017104147,118560.242647069,0.0,1.0
2021-04-05,36.53,36.8507,36.2,36.58,114030,34.3148979722554,34.6161514017572,34.0049084751066,34.361866077884,121390.886936862,0.0,1.0
2021-04-06,36.66,36.93,36.35,36.65,66085,34.4370150468897,34.6906428172842,34.1458127919924,34.427621425764,70350.9318882971,0.0,1.0
2021-04-07,35.76,36.68,35.565,36.55,83250,33.5915891455749,34.4558022891412,33.4084135336234,34.3336852145068,88623.9703366987,0.0,1.0
2021-04-08,35.32,35.79,34.907,35.75,116196,33.1782698160432,33.6197700089521,32.790313263551,33.5821955244492,123696.70699391,0.0,1.0
2021-04-09,35.22,35.422,35.0881,35.38,52645,33.084333604786,33.2740847515256,32.9604317421378,33.2346315427976,56043.3503708769,0.0,1.0
2021-04-12,35.23,35.3421,34.87,35.13,43152,33.0937272259118,33.1990297187311,32.7555568653858,32.9997910146546,45937.5563720026,0.0,1.0
2021-04-13,35.28,35.61,34.96,35.12,53899,33.1406953315404,33.4506848286891,32.8400994555173,32.9903973935288,57378.2988249575,0.0,1.0
2021-04-14,36.1,36.385,35.1336,35.25,84487,33.9109722638494,34.1786904659324,33.0031727182598,33.1125144681632,89940.8214034433,0.0,1.0
2021-04-15,35.5,36.29,35.25,36.29,33847,33.3473549963062,34.0894510652381,33.1125144681632,34.0894510652381,36031.8981860209,0.0,1.0
2021-04-16,35.83,35.91,35.25,35.77,52137,33.657344493455,33.7324934624607,33.1125144681632,33.6009827667007,55502.5578551886,0.0,1.0
2021-04-19,35.84,36.12,35.3,35.7,75490,33.6667381145807,33.9297595061009,33.1594825737918,33.5352274188206,80363.0452939024,0.0,1.0
2021-04-20,35.99,36.14,35.23,36.01,104604,33.8076424314665,33.9485467483523,33.0937272259118,33.8264296737179,111356.417935135,0.0,1.0
2021-04-21,36.03,36.64,35.83,36.08,54962,33.8452169159694,34.4182278046383,33.657344493455,33.892185021598,58509.9178095571,0.0,1.0
2021-04-22,37.69,38.21,36.38,36.9,184783,35.4045580228389,35.8930263213763,34.1739936553696,34.662461953907,196711.148477191,0.0,1.0
2021-04-23,37.92,38.99,37.77,38.34,107385,35.6206113087305,36.6257287691825,35.4797069918447,36.0151433960107,114316.937592869,0.0,1.0
2021-04-26,37.77,38.28,37.55,38.28,172181,35.4797069918447,35.9587816692564,35.2730473270788,35.9587816692564,183295.661700217,0.0,1.0
2021-04-27,37.73,38.18,37.63,37.93,85486,35.4421325073418,35.8648454579992,35.3481962960846,35.6300049298562,91004.3090474836,0.0,1.0
2021-04-28,38.23,38.3,37.31,37.79,63685,35.9118135636278,35.9775689115078,35.0476004200615,35.4984942340961,67796.0066173291,0.0,1.0
2021-04-29,37.81,38.34,37.59,38.34,53038,35.5172814763475,36.0151433960107,35.3106218115817,36.0151433960107,56461.7193839979,0.0,1.0
2021-04-30,37.18,37.63,36.88,37.63,76926,34.9254833454272,35.3481962960846,34.6436747116556,35.3481962960846,81891.7422476982,0.0,1.0
2021-05-03,37.73,37.88,37.22,37.22,51308,35.4421325073418,35.5830368242276,34.9630578299301,34.9630578299301,54620.0440845085,0.0,1.0
2021-05-04,37.63,37.96,37.35,37.63,87912,35.3481962960846,35.6581857932333,35.0851749045644,35.3481962960846,93586.9126755537,0.0,1.0
2021-05-05,38.62,38.79,38.39,38.56,54941,36.2781647875309,36.4378563466681,36.0621115016393,36.2218030607766,58487.5622134361,0.0,1.0
2021-05-06,38.53,38.75,38.09,38.62,56153,36.1936221973994,36.4002818621652,35.7803028678677,36.2781647875309,59777.7994752749,0.0,1.0
2021-05-07,38.64,39.21,38.44,38.5,41830,36.3908882410395,36.9277103501853,36.2025296062515,36.2590371966879,44415.272012438,0.1,1.0
2021-05-10,37.87,38.62,37.87,38.5,74479,35.6657074971057,36.3720523775607,35.6657074971057,36.2590371966879,79082.119154061,0.0,1.0
2021-05-11,37.15,37.75,36.84,37.75,65716,34.987616411869,35.552692316233,34.6956605279476,35.552692316233,69777.5284620935,0.0,1.0
2021-05-12,36.58,37.37,36.55,37.14,58403,34.4507943027232,35.1948109101358,34.422540507505,34.9781984801296,62012.5539407702,0.0,1.0
2021-05-13,37.12,37.21,36.5,36.5,30956,34.9593626166508,35.0441240023054,34.375450848808,34.375450848808,32869.2125368642,0.0,1.0
2021-05-14,38.05,38.13,37.29,37.77,85739,35.8352302684149,35.9105737223301,35.1194674562206,35.5715281797118,91038.0350723027,0.0,1.0
2021-05-17,37.93,38.405,37.63,37.92,48748,35.7222150875422,36.1695668451636,35.4396771353602,35.7127971558028,51760.8338527928,0.0,1.0
2021-05-18,37.44,38.29,37.41,37.89,104069,35.2607364323116,36.0612606301605,35.2324826370934,35.6845433605846,110500.907077753,0.0,1.0
2021-05-19,37.44,37.46,36.71,37.17,69867,35.2607364323116,35.2795722957904,34.5732274153354,35.0064522753478,74185.0779271575,0.0,1.0
2021-05-20,37.95,38.205,37.38,37.57,62392,35.741050951021,35.9812082103756,35.2042288418752,35.3831695449238,66248.0911164242,0.0,1.0
2021-05-21,38.25,38.4342,38.03,38.14,55274,36.0235889032029,36.1970672058427,35.8163944049361,35.9199916540695,58690.1684249462,0.0,1.0
2021-05-24,38.25,38.61,38.18,38.34,56449,36.0235889032029,36.3626344458213,35.9576633810271,36.1083502888575,59937.7884252956,0.0,1.0
2021-05-25,37.23,38.415,37.22,38.23,68838,35.0629598657842,36.178984776903,35.0535419340448,36.0047530397241,73092.4813481282,0.0,1.0
2021-05-26,37.49,37.7,37.1,37.23,60211,35.3078260910086,35.505602657536,34.940526753172,35.0629598657842,63932.2960349247,0.0,1.0
2021-05-27,38.26,38.59,37.93,37.97,125696,36.0330068349423,36.3437985823425,35.7222150875422,35.7598868144998,133464.547713971,0.0,1.0
2021-05-28,38.36,38.48,37.9,38.48,44028,36.1271861523363,36.2402013332091,35.693961292324,36.2402013332091,46749.1177662831,0.0,1.0
2021-06-01,38.78,39.13,38.39,38.6,65514,36.5227392853911,36.8523668962701,36.1554399475545,36.3532165140819,69563.044002459,0.0,1.0
2021-06-02,38.08,39.0,38.02,39.0,47560,35.8634840636331,36.7299337836579,35.8069764731967,36.7299337836579,50499.4103971205,0.0,1.0
2021-06-03,37.75,37.88,37.36,37.88,69671,35.552692316233,35.6751254288452,35.1853929783964,35.6751254288452,73976.9642930567,0.0,1.0
2021-06-04,38.04,38.24,37.48,37.78,71266,35.8258123366755,36.0141709714635,35.2984081592692,35.5809461114512,75670.5420807652,0.0,1.0
2021-06-07,38.47,38.66,38.0101,38.04,52001,36.2307834014697,36.4097241045183,35.7976527207747,35.8258123366755,55214.8830963134,0.0,1.0
2021-06-08,38.72,39.015,38.43,38.59,58889,36.4662316949547,36.744060681267,36.1931116745121,36.3437985823425,62528.5908089998,0.0,1.0
2021-06-09,38.72,39.65,38.58,39.58,134926,36.4662316949547,37.3420993467189,36.3343806506031,37.2761738245431,143265.000993311,0.0,1.0
2021-06-10,37.82,38.57,37.82,38.54,84632,35.6186178384088,36.3249627188637,35.6186178384088,36.2967089236455,89862.617761335,0.0,1.0
2021-06-11,38.24,38.79,37.77,37.81,117619,36.0141709714635,36.5321572171305,35.5715281797118,35.6091999066694,124888.354741357,0.0,1.0
2021-06-14,37.74,38.69,37.7,38.27,65587,35.5432743844936,36.4379778997365,35.505602657536,36.0424247666817,69640.5557131189,0.0,1.0
2021-06-15,38.21,38.55,37.735,37.97,61695,35.9859171762453,36.3061268553849,35.5385654186239,35.7598868144998,65508.0135502597,0.0,1.0
2021-06-16,38.12,38.45,37.96,37.96,90607,35.9011557905907,36.2119475379909,35.7504688827604,35.7504688827604,96206.8981886438,0.0,1.0
2021-06-17,37.68,38.41,37.54,38.1,68299,35.4867667940572,36.1742758110333,35.3549157497056,35.8823199271119,72520.1688543509,0.0,1.0
2021-06-18,37.0,37.25,36.77,37.23,139593,34.846347435778,35.081795729263,34.6297350057718,35.0629598657842,148220.441454273,0.0,1.0
2021-06-21,37.4,37.48,36.91,37.34,77152,35.223064705354,35.2984081592692,34.7615860501234,35.1665571149176,81920.3219293237,0.0,1.0
2021-06-22,36.89,37.57,36.83,37.25,110018,34.7427501866446,35.3831695449238,34.6862425962082,35.081795729263,116817.580594415,0.0,1.0
2021-06-23,36.48,37.01,36.37,37.01,129016,34.3566149853292,34.8557653675174,34.2530177361958,34.8557653675174,136989.737842618,0.0,1.0
2021-06-24,37.31,37.41,36.415,36.62,57367,35.1383033196994,35.2324826370934,34.2953984290231,34.4884660296808,60912.5247319514,0.0,1.0
2021-06-25,36.8,37.62,36.8,37.15,345846,34.65798880099,35.4302592036208,34.65798880099,34.987616411869,367220.754587942,0.0,1.0
2021-06-28,36.87,36.91,36.05,36.67,114680,34.7239143231658,34.7615860501234,33.951643920535,34.5355556883778,121767.7120341,0.0,1.0
2021-06-29,36.78,37.24,36.71,36.84,96491,34.6391529375112,35.0723777975236,34.5732274153354,34.6956605279476,102454.554428691,0.0,1.0
2021-06-30,36.97,37.37,36.5327,36.6,79735,34.8180936405598,35.1948109101358,34.4062474855959,34.469630166202,84662.9623215812,0.0,1.0
2021-07-01,36.57,37.27,36.5,37.07,133440,34.4413763709838,35.1006315927418,34.375450848808,34.9122729579538,141687.159869465,0.0,1.0
2021-07-02,36.62,36.8,36.25,36.8,65250,34.4884660296808,34.65798880099,34.140002555323,34.65798880099,69282.7276789763,0.0,1.0
2021-07-06,35.78,36.75,35.64,36.75,53743,33.6973597635713,34.610899142293,33.5655087192197,34.610899142293,57064.5461095972,0.0,1.0
2021-07-07,35.3,35.83,35.19,35.7,85696,33.2452990400801,33.7444494222683,33.1417017909467,33.6220163096561,90992.3774893111,0.0,1.0
2021-07-08,34.61,35.22,34.17,34.66,76225,32.5954617500615,33.1699555861649,32.181072753528,32.6425514087585,80936.0293843674,0.0,1.0
2021-07-09,34.83,35.125,34.7,34.95,43165,32.8026562483283,33.0804852346406,32.6802231357161,32.9156714292011,45832.780693686,0.0,1.0
2021-07-12,35.75,35.94,34.63,34.72,114498,33.6691059683531,33.8480466714017,32.6142976135403,32.6990589991949,121574.463659577,0.0,1.0
2021-07-13,35.33,35.72,35.05,35.43,48551,33.2735528352983,33.6408521731349,33.0098507465951,33.3677321526923,51551.6584144364,0.0,1.0
2021-07-14,35.18,35.56,35.07,35.56,104917,33.1322838592073,33.4901652653045,33.0286866100739,33.4901652653045,111401.317086516,0.0,1.0
2021-07-15,35.24,35.595,34.8,34.9,82853,33.1887914496437,33.5231280263924,32.7744024531101,32.8685817705041,87973.6679905934,0.0,1.0
2021-07-16,34.98,35.6899,34.98,35.53,41019,32.9439252244193,33.6125041985993,32.9439252244193,33.4619114700863,43554.148761133,0.0,1.0
2021-07-19,35.08,35.14,34.1,34.51,109405,33.0381045418133,33.0946121322497,32.1151472313522,32.5012824326675,116166.694585723,0.0,1.0
2021-07-20,35.9,36.37,35.17,35.37,78405,33.8103749444441,34.2530177361958,33.1228659274679,33.3112245622559,83250.7626616112,0.0,1.0
2021-07-21,35.95,36.6399,35.85,36.26,87051,33.8574646031411,34.5072077138422,33.7632852857471,34.1494204870624,92431.1222556713,0.0,1.0
2021-07-22,35.5,35.84,35.36,35.84,29601,33.4336576748681,33.7538673540077,33.3018066305165,33.7538673540077,31430.4677705038,0.0,1.0
2021-07-23,35.84,35.94,35.24,35.73,36654,33.7538673540077,33.8480466714017,33.1887914496437,33.6502701048743,38919.3731853669,0.0,1.0
2021-07-26,36.54,36.58,36.05,36.05,102616,34.4131225757656,34.4507943027232,33.951643920535,33.951643920535,108958.105494342,0.0,1.0
2021-07-27,36.5,36.54,35.89,36.25,46380,34.375450848808,34.4131225757656,33.8009570127047,34.140002555323,49246.4813754931,0.0,1.0
2021-07-28,36.25,37.18,35.18,36.92,121888,34.140002555323,35.0158702070872,33.1322838592073,34.7710039818628,129421.197108583,0.0,1.0
2021-07-29,37.15,37.86,36.51,36.7,116685,34.987616411869,35.6562895653664,34.3848687805474,34.563809483596,123896.629566611,0.0,1.0
2021-07-30,37.18,37.5,36.8301,36.87,87705,35.0158702070872,35.317244022748,34.6863367755256,34.7239143231658,93125.5422388446,0.0,1.0
2021-08-02,36.73,37.69,36.63,37.49,63021,34.5920632788142,35.4961847257966,34.4978839614202,35.3078260910086,66915.9659932071,0.0,1.0
2021-08-03,36.99,37.21,36.39,36.86,88469,34.8369295040386,35.0441240023054,34.2718535996746,34.7144963914264,93936.7606901357,0.0,1.0
2021-08-04,36.93,37.31,36.65,36.88,64107,34.7804219136022,35.1383033196994,34.516719824899,34.7333322549052,68069.0854148066,0.0,1.0
2021-08-05,36.6,37.2,36.58,37.06,55357,34.469630166202,35.034706070566,34.4507943027232,34.9028550262144,58778.2981781623,0.0,1.0
2021-08-06,37.01,37.33,36.73,36.77,69109,34.9499446849114,35.2521328043162,34.6855300804322,34.7233035953578,73182.4932216337,0.1,1.0
2021-08-09,37.26,37.4699,36.76,37.04,54145,35.1860291531964,35.3842456727685,34.7138602166264,34.9782748211056,57336.469858996,0.0,1.0
2021-08-10,37.92,37.99,37.265,37.27,76044,35.8092921494688,35.8753958005886,35.1907508425621,35.1954725319278,80526.2630705973,0.0,1.0
2021-08-11,38.7,38.76,37.805,38.05,66704,36.545875690518,36.6025359629064,35.7006932940577,35.932056072977,70635.7352567083,0.0,1.0
2021-08-12,39.48,39.875,38.86,38.91,262545,37.2824592315672,37.6554726914575,36.6969697502204,36.7441866438774,278020.195385171,0.0,1.0
2021-08-13,38.87,39.9199,38.675,39.45,108113,36.7064131289518,37.6978734619615,36.5222672436895,37.254129095373,114485.506803318,0.0,1.0
2021-08-16,39.48,40.015,38.83,38.83,106100,37.2824592315672,37.7876799936971,36.6686396140262,36.6686396140262,112353.85450253,0.0,1.0
2021-08-17,38.94,39.68,38.75,39.4,118218,36.7725167800716,37.4713268061952,36.593092584175,37.206912201716,125186.126028087,0.0,1.0
2021-08-18,39.47,40.83,38.71,38.86,125613,37.2730158528358,38.5573153603062,36.5553190692494,36.6969697502204,133017.0096666,0.0,1.0
2021-08-19,39.3,39.59,39.09,39.37,102155,37.112478414402,37.3863363976126,36.9141674610426,37.1785820655218,108176.324285636,0.0,1.0
2021-08-20,40.11,40.17,39.08,39.27,181312,37.8773920916454,37.9340523640338,36.9047240823112,37.0841482782078,191999.076979856,0.0,1.0
2021-08-23,41.33,41.71,40.2,40.26,115005,39.0294842968762,39.3883326886694,37.962382500228,38.0190427726164,121783.742102389,0.0,1.0
2021-08-24,42.37,42.58,41.3,41.3,152869,40.0115956849418,40.2099066383012,39.001154160682,39.001154160682,161879.560640407,0.0,1.0
2021-08-25,43.54,44.12,42.53,42.53,167360,41.1164709965156,41.6641869629368,40.1626897446442,40.1626897446442,177224.703954226,0.0,1.0
2021-08-26,44.78,45.59,43.54,43.54,261466,42.2874499592092,43.0523636364526,41.1164709965156,41.1164709965156,276877.595865772,0.0,1.0
2021-08-27,45.4,45.89,44.84,44.84,208721,42.872939440556,43.3356649983946,42.3441102315976,42.3441102315976,221023.646235839,0.0,1.0
2021-08-30,45.29,45.83,45.1,45.67,230004,42.7690622745106,43.2790047260062,42.589638078614,43.1279106663038,243561.130546653,0.0,1.0
2021-08-31,46.23,46.5,44.89,45.2,179503,43.6567398752622,43.91171110101,42.3913271252546,42.684071865928,190083.449055303,0.0,1.0
2021-09-01,47.2,47.675,45.935,46.17,211539,44.572747612208,45.0213081019495,43.3781602026859,43.6000796028738,224007.747668338,0.0,1.0
2021-09-02,48.18,48.6099,47.575,47.64,206053,45.4981987278852,45.9041695795481,44.9268743146355,44.9882562763896,218198.386256454,0.0,1.0
2021-09-03,48.23,48.515,47.4995,48.45,139748,45.5454156215422,45.8145519153871,44.8555768052134,45.753169953633,147985.169265029,0.0,1.0
2021-09-07,46.71,48.075,46.29,48.03,136719,44.1100220543694,45.3990432512055,43.7134001476506,45.3565480469142,144777.63085515,0.0,1.0
2021-09-08,46.61,47.14,46.4,46.47,126534,44.0155882670554,44.5160873398196,43.817277313696,43.8833809648158,133992.296188719,0.0,1.0
2021-09-09,46.3,47.835,46.3,46.64,174374,43.722843526382,45.1724021616519,43.722843526382,44.0439184032496,184652.13030183,0.0,1.0
2021-09-10,46.1,46.4405,45.77,46.37,109522,43.533975951754,43.8555229975582,43.2223444536178,43.7889471775018,115977.557519567,0.0,1.0
2021-09-13,45.58,46.23,45.3,46.1,147961,43.0429202577212,43.6567398752622,42.778505653242,43.533975951754,156682.268294522,0.0,1.0
2021-09-14,45.17,45.53,45.01,45.5,164735,42.6557417297338,42.9957033640642,42.5046476700314,42.96737322787,174444.978524734,0.0,1.0
2021-09-15,45.27,45.7,45.02,45.02,136043,42.7501755170478,43.156240802498,42.5140910487628,42.5140910487628,144061.785373117,0.0,1.0
2021-09-16,46.0,46.175,45.59,45.7,171853,43.43954216444,43.6048012922395,43.0523636364526,43.156240802498,181982.534946496,0.0,1.0
2021-09-17,45.76,46.2,45.45,46.12,281544,43.2129010748864,43.628409739068,42.920156334213,43.5528627092168,298139.053836572,0.0,1.0
2021-09-20,44.91,45.96,44.63,44.97,216935,42.4102138827174,43.4017686495144,42.1457992782382,42.4668741551058,229721.804208353,0.0,1.0
2021-09-21,42.65,45.25,42.561,45.0,256552,40.276010289421,42.731288759585,40.1919642187115,42.4952042913,271673.949861763,0.0,1.0
2021-09-22,43.42,43.96,42.45,42.86,180636,41.0031504517388,41.5130929032344,40.087142714793,40.4743212427804,191283.231497823,0.0,1.0
2021-09-23,43.9,44.17,43.5,43.6,168438,41.456432630846,41.7114038565938,41.07869748159,41.173131268904,178366.244530604,0.0,1.0
2021-09-24,44.2,44.72,43.5,43.76,144338,41.739733992788,42.2307896868208,41.07869748159,41.3242253286064,152845.717730312,0.0,1.0
2021-09-27,44.95,45.33,44.25,44.25,151871,42.447987397643,42.8068357894362,41.786950886445,41.786950886445,160822.73550569,0.0,1.0
2021-09-28,44.47,45.29,44.41,45.04,128005,41.9947052185358,42.7690622745106,41.9380449461474,42.5329778062256,135550.001372256,0.0,1.0
2021-09-29,44.78,45.0699,44.13,44.6,179671,42.2874499592092,42.5612135086325,41.6736303416682,42.117469142044,190261.35148279,0.0,1.0
2021-09-30,44.59,45.8585,44.48,44.98,168770,42.1080257633126,43.3059183553907,42.0041485972672,42.4763175338372,178717.813613496,0.0,1.0
2021-10-01,45.16,45.41,44.29,44.91,84520,42.6462983510024,42.8823828192874,41.8247244013706,42.4102138827174,89501.8641145506,0.0,1.0
2021-10-04,44.64,45.15,44.45,45.15,75209,42.1552426569696,42.636854972271,41.975818461073,42.636854972271,79642.0456482636,0.0,1.0
2021-10-05,45.02,45.55,43.87,44.67,131898,42.5140910487628,43.014590121527,41.4281024946518,42.1835727931638,139672.46655207,0.0,1.0
2021-10-06,45.17,45.31,44.15,44.53,69528,42.6557417297338,42.7879490319734,41.692517099131,42.0513654909242,73626.1903473317,0.0,1.0
2021-10-07,45.67,45.96,45.28,45.39,46323,43.1279106663038,43.4017686495144,42.7596188957792,42.8634960618246,49053.4175506191,0.0,1.0
2021-10-08,45.66,45.97,45.4,45.73,32063,43.1184672875724,43.4112120282458,42.872939440556,43.1845709386922,33952.8900745958,0.0,1.0
2021-10-11,45.57,46.15,45.39,45.66,32224,43.0334768789898,43.581192845411,42.8634960618246,43.1184672875724,34123.379900938,0.0,1.0
2021-10-12,45.62,46.05,45.21,45.78,143858,43.0806937726468,43.486759058097,42.6935152446594,43.2317878323492,152337.425080348,0.0,1.0
2021-10-13,45.25,45.92,45.165,45.81,27874,42.731288759585,43.3639951345888,42.6510200403681,43.2601179685434,29516.9777606363,0.0,1.0
2021-10-14,44.95,45.98,44.85,45.56,81035,42.447987397643,43.4206554069772,42.353553610329,43.0240335002584,85811.4476872055,0.0,1.0
2021-10-15,44.16,45.63,44.16,45.61,110532,41.7019604778624,43.0901371513782,41.7019604778624,43.0712503939154,117047.089970534,0.0,1.0
2021-10-18,45.02,45.305,44.0,44.15,111114,42.5140910487628,42.7832273426077,41.55086641816,41.692517099131,117663.394808615,0.0,1.0
2021-10-19,44.15,45.28,44.05,45.28,43228,41.692517099131,42.7596188957792,41.598083311817,42.7596188957792,45775.98890137,0.0,1.0
2021-10-20,43.99,44.625,43.8102,43.95,39599,41.5414230394286,42.1410775888725,41.371631089838,41.503649524503,41933.0846790356,0.0,1.0
2021-10-21,44.24,44.54,44.08,44.15,91094,41.7775075077136,42.0608088696556,41.6264134480112,41.692517099131,96463.3555330203,0.0,1.0
2021-10-22,44.23,44.88,43.91,44.4,110901,41.7680641289822,42.3818837465232,41.4658760095774,41.928601567416,117437.839945194,0.0,1.0
2021-10-25,43.97,44.96,43.38,44.54,105250,41.5225362819658,42.4574307763744,40.9653769368132,42.0608088696556,111453.752934885,0.0,1.0
2021-10-26,44.37,44.74,43.74,43.99,79694,41.9002714312218,42.2496764442836,41.3053385711436,41.5414230394286,84391.4050963677,0.0,1.0
2021-10-27,43.96,44.46,43.78,43.93,93058,41.5130929032344,41.9852618398044,41.3431120860692,41.4847627670402,98543.1196257909,0.0,1.0
2021-10-28,50.22,50.67,45.7,45.7,308954,47.4246479890908,47.8496000320038,43.156240802498,43.156240802498,327164.682035576,0.0,1.0
2021-10-29,51.45,52.44,50.5,50.87,198543,48.586183573053,49.5210780674616,47.68906259357,48.0384676066318,210245.724170554,0.0,1.0
2021-11-01,50.78,52.0,49.59,51.51,177555,47.9534771980492,49.10556940328,46.8297151290126,48.6428438454414,188020.628050864,0.0,1.0
2021-11-02,48.62,50.78,48.48,50.78,152309,45.9137073920668,47.9534771980492,45.7815000898272,47.9534771980492,161286.552548782,0.0,1.0
2021-11-03,48.3,49.11,48.22,48.37,83150,45.611519272662,46.3764329499054,45.5359722428108,45.6776229237818,88051.1121761108,0.0,1.0
2021-11-04,48.44,48.72,48.01,48.39,71088,45.7437265749016,46.0081411793808,45.3376612894514,45.6965096812446,75278.1414597157,0.0,1.0
2021-11-05,49.0,50.11,48.91,48.97,192630,46.27255578386,47.3207708230454,46.1875653752774,46.2442256476658,203984.194088806,0.0,1.0
2021-11-08,49.87,50.64,49.0553,49.37,175134,47.20036774422,47.9291482367616,46.4292801243841,46.7271336581541,185039.502813398,0.1125,1.0
2021-11-09,49.49,50.79,49.4,50.05,197065,46.8407098388099,48.0711184625814,46.755527703318,47.3707320152038,208210.910627989,0.0,1.0
2021-11-10,48.78,50.07,48.51,49.36,134949,46.1687174365962,47.3896613786464,45.9131710301206,46.7176689764327,142581.656703811,0.0,1.0
2021-11-11,49.97,50.635,48.85,48.86,89891,47.2950145614332,47.924415895901,46.2349702086455,46.2444348903668,94975.1958351841,0.0,1.0
2021-11-12,50.42,50.73,49.62,49.62,85951,47.7209252388926,48.0143303722535,46.9637507011871,46.9637507011871,90812.3511500584,0.0,1.0
2021-11-15,50.47,51.36,50.19,50.45,168529,47.7682486474992,48.6106053206966,47.5032375593023,47.7493192840566,178060.926888206,0.0,1.0
2021-11-16,51.57,51.7,50.3508,50.54,115704,48.8093636368443,48.9324044992215,47.6554296413811,47.8345014195484,122248.167880145,0.0,1.0
2021-11-17,51.86,52.26,51.21,51.31,228642,49.0838394067626,49.4624266756154,48.4686350948768,48.56328191209,241573.892004184,0.0,1.0
2021-11-18,51.74,52.6,51.36,51.99,127233,48.9702632261068,49.7842258541402,48.6106053206966,49.2068802691398,134429.243102179,0.0,1.0
2021-11-19,51.76,52.76,51.48,51.48,206383,48.9891925895494,49.9356607616814,48.7241815013525,48.7241815013525,218055.932652354,0.0,1.0
2021-11-22,52.64,53.32,51.54,51.93,210303,49.8220845810255,50.4656829380752,48.7809695916804,49.1500921788118,222197.646146185,0.0,1.0
2021-11-23,54.12,54.47,52.94,52.94,237591,51.2228574757808,51.554121336027,50.1060250326651,50.1060250326651,251029.043549156,0.0,1.0
2021-11-24,53.86,55.02,53.83,54.03,175760,50.9767757510265,52.0746788306996,50.9483817058625,51.1376753402889,185700.909100933,0.0,1.0
2021-11-26,52.95,53.18,51.92,52.9,106355,50.1154897143864,50.3331773939768,49.1406274970905,50.0681663057798,112370.392509272,0.0,1.0
2021-11-29,51.15,53.2613,51.02,53.13,160265,48.4118470045489,50.4101252563711,48.2888061421718,50.2858539853702,169329.51864509,0.0,1.0
2021-11-30,51.74,52.6,50.81,51.0,325391,48.9702632261068,49.7842258541402,48.0900478260241,48.2698767787291,343794.973334442,0.0,1.0
2021-12-01,52.07,53.4275,52.0,52.67,200088,49.2825977229103,50.5674282665794,49.2163449508611,49.8504786261895,211404.890192236,0.0,1.0
2021-12-02,53.88,54.295,52.04,52.08,168061,50.9957051144691,51.3884894059039,49.2542036777464,49.2920624046316,177566.457011902,0.0,1.0
2021-12-03,53.26,54.03,52.79,53.96,179716,50.4088948477473,51.1376753402889,49.9640548068453,51.0714225682397,189880.658739094,0.0,1.0
2021-12-06,54.51,54.73,52.98,53.58,159197,51.5919800629123,51.8002030607813,50.1438837595504,50.7117646628296,168201.113029934,0.0,1.0
2021-12-07,55.46,56.56,54.95,54.96,186647,52.4911248264376,53.5322398157827,52.0084260586503,52.0178907403716,197203.673082395,0.0,1.0
2021-12-08,57.54,57.87,55.62,55.83,233484,54.459778624472,54.7721131212756,52.6425597339787,52.8413180501264,246689.753416717,0.0,1.0
2021-12-09,55.44,58.33,55.33,57.08,215672,52.472195462995,55.2074884804563,52.3680839640605,54.0244032652914,227870.314449342,0.0,1.0
2021-12-10,56.23,56.82,55.3,55.3,152015,53.2199053189792,53.778321540537,52.3396899188965,52.3396899188965,160612.90223588,0.0,1.0
2021-12-13,56.16,57.2675,55.43,55.95,202207,53.15365254693,54.2018660475661,52.4627307812736,52.9548942307823,213643.739909947,0.0,1.0
2021-12-14,55.63,57.54,55.52,55.99,268946,52.6520244157,54.459778624472,52.5479129167655,52.9927529576675,284157.468701977,0.0,1.0
2021-12-15,57.53,58.21,55.6,55.72,276810,54.4503139427507,55.0939122998005,52.6236303705361,52.7372065511919,292466.253119192,0.0,1.0
2021-12-16,58.33,58.69,57.59,57.78,503837,55.2074884804563,55.5482170224238,54.5071020330786,54.6869309857837,532333.801426301,0.0,1.0
2021-12-17,59.42,60.1099,57.56,58.07,483042,56.2391387880801,56.8921071800339,54.4787079879147,54.961406755702,510362.645277269,0.0,1.0
2021-12-20,59.24,59.545,56.0,59.26,335991,56.0687745170964,56.3574473095966,53.0022176393889,56.087703880539,354994.504720821,0.0,1.0
2021-12-21,60.89,60.97,59.24,59.64,190503,57.6304470011141,57.7061644548846,56.0687745170964,56.4473617859491,201277.766764081,0.0,1.0
2021-12-22,63.08,63.09,60.88,60.88,201465,59.703212298083,59.7126769798043,57.6209823193927,57.6209823193927,212859.772712901,0.0,1.0
2021-12-23,62.66,63.9,62.46,63.1,255205,59.3056956657876,60.4793161992312,59.1164020313612,59.7221416615257,269639.28372271,0.0,1.0
2021-12-27,63.8,64.11,62.1,63.09,189438,60.384669382018,60.6780745153789,58.7756734893937,59.7126769798043,200152.53082762,0.0,1.0
2021-12-28,64.99,66.29,64.13,64.4,142991,61.510966506855,62.7413751306266,60.6970038788216,60.9525502852972,151078.508723552,0.0,1.0
2021-12-29,65.91,66.33,64.8265,65.2,134269,62.3817172252164,62.7792338575118,61.3562189607115,61.7097248230027,141863.196199779,0.0,1.0
2021-12-30,64.49,66.33,64.41,65.91,129651,61.0377324207891,62.7792338575118,60.9620149670185,62.3817172252164,136984.004129751,0.0,1.0
2021-12-31,64.44,65.38,64.42,64.87,204211,60.9904090121825,61.8800890939865,60.9714796487398,61.3973903261992,215761.085277711,0.0,1.0
2022-01-03,61.74,65.16,61.05,64.64,180832,58.4349449474262,61.6718660961175,57.7818819086552,61.1797026466089,191059.779213358,0.0,1.0
2022-01-04,61.5,62.99,61.39,61.96,146391,58.2077925861145,59.6180301625911,58.10368108718,58.6431679452952,154670.811243711,0.0,1.0
2022-01-05,59.12,61.652,58.81,61.47,230883,55.9551983364405,58.3516557482786,55.6617932030796,58.1793985409506,243941.641988795,0.0,1.0
2022-01-06,59.47,59.87,58.1646,58.92,115890,56.2864621966867,56.6650494655395,55.0509426447857,55.7659047020141,122444.687959189,0.0,1.0
2022-01-07,57.97,59.46,57.76,59.2,108229,54.8667599384888,56.2769975149654,54.6680016223411,56.0309157902111,114350.385133619,0.0,1.0
2022-01-10,57.4,57.5671,56.39,57.43,122856,54.3272730803736,54.4854279119368,53.3713402265203,54.3556671255375,129804.681887256,0.0,1.0
2022-01-11,57.32,57.36,56.335,57.36,117099,54.251555626603,54.2894143534883,53.3192844770531,54.2894143534883,123722.068472975,0.0,1.0
2022-01-12,57.83,58.36,56.99,57.33,210547,54.7342543943903,55.2358825256202,53.9392211297995,54.2610203083243,222455.446679985,0.0,1.0
2022-01-13,58.19,58.47,57.35,58.28,81147,55.0749829363578,55.3399940245548,54.279949671767,55.1601650718497,85736.6390009865,0.0,1.0
2022-01-14,58.1,58.305,57.31,57.75,139251,54.9898008008659,55.183826776153,54.2420909448817,54.6585369406198,147126.975951377,0.0,1.0
2022-01-18,55.72,57.8,55.605,57.8,122466,52.7372065511919,54.7058603492263,52.6283627113967,54.7058603492263,129392.623657003,0.0,1.0
2022-01-19,54.66,56.05,54.63,56.05,204323,51.733950288732,53.0495410479954,51.7055562435681,53.0495410479954,215879.419948964,0.0,1.0
2022-01-20,52.48,55.22,52.35,54.75,214926,49.6706496734844,52.2639724651259,49.5476088111073,51.8191324242239,227082.121014037,0.0,1.0
2022-01-21,52.08,53.03,51.51,52.45,210268,49.2920624046316,50.191207168157,48.7525755465164,49.6422556283205,222160.666561419,0.0,1.0
2022-01-24,52.83,53.21,50.2801,51.3,138019,50.0019135337306,50.3615714391407,47.5885143416113,48.5538172303687,145825.294567601,0.0,1.0
2022-01-25,50.9,52.535,50.85,52.18,125095,48.1752299615159,49.7227054229517,48.1279065529093,49.3867092218448,132170.318752738,0.0,1.0
2022-01-26,49.92,52.34,49.37,51.64,141629,47.2476911528266,49.5381441293859,46.7271336581541,48.8756164088936,149639.474596359,0.0,1.0
2022-01-27,48.13,50.804,47.88,50.05,144200,45.5535131247105,48.0843690169913,45.3168960816775,47.3707320152038,152355.889237338,0.0,1.0
2022-01-28,48.75,48.76,46.8,48.39,148992,46.1403233914323,46.1497880731536,44.294710455775,45.7995948494648,157418.922671633,0.0,1.0
2022-01-31,50.32,50.32,48.42,48.52,134884,47.6262784216794,47.6262784216794,45.8279888946287,45.9226357118419,142512.980332102,0.0,1.0
2022-02-01,49.83,50.7753,49.02,50.34,92398,47.1625090173348,48.0572053804511,46.3958697979079,47.6452077851221,97623.9906640189,0.0,1.0
2022-02-02,49.35,50.13,48.56,50.13,122040,46.7082042947114,47.4464494689744,45.9604944387272,47.4464494689744,128942.529282418,0.0,1.0
2022-02-03,48.89,49.74,48.62,48.79,82464,46.2728289355307,47.0773268818429,46.0172825290551,46.1781821183175,87128.1279477658,0.0,1.0
2022-02-04,48.69,49.34,47.18,48.37,188452,46.1900129704692,46.8066387340922,44.7575438888219,45.8864433637625,198651.771019557,0.1125,1.0
2022-02-07,50.07,50.66,49.05,49.05,230523,47.4991568993919,48.0588633617574,46.5315287780142,46.5315287780142,242999.820700981,0.0,1.0
2022-02-08,50.9,51.15,50.03,50.13,173612,48.2865405667875,48.5237043220271,47.4612106985536,47.5560762006494,183008.571255531,0.0,1.0
2022-02-09,52.29,52.365,51.53,51.54,221652,49.6051710459198,49.6763201724917,48.8841932299913,48.8936797802009,233648.686933685,0.0,1.0
2022-02-10,51.31,52.31,51.03,51.72,189713,48.6754891253805,49.6241441463389,48.4098657195121,49.0644376839734,199981.021349909,0.0,1.0
2022-02-11,50.51,51.94,50.08,51.45,93879,47.9165651086137,49.2731417885843,47.5086434496015,48.8083008283146,98960.1044910372,0.0,1.0
2022-02-14,50.8,51.63,50.4,50.6,193022,48.1916750646916,48.9790587320872,47.8122130563082,48.0019440604999,203469.117577616,0.0,1.0
2022-02-15,51.61,52.0985,50.94,51.7,113144,48.960085631668,49.4235036094062,48.3244867676258,49.0454645835543,119267.802836992,0.0,1.0
2022-02-16,51.09,51.8469,50.58,51.59,104908,48.4667850207696,49.1848220061331,47.9829709600807,48.9411125312488,110586.037792752,0.0,1.0
2022-02-17,49.32,50.84,49.1,50.84,110669,46.787665633673,48.22962126553,46.5789615290622,48.22962126553,116658.846003032,0.0,1.0
2022-02-18,49.5,49.95,48.67,49.08,130474,46.9584235374456,47.3853182968769,46.17103987005,46.559988428643,137535.771294577,0.0,1.0
2022-02-22,49.49,50.5399,48.9707,49.08,107175,46.948936987236,47.9449298937403,46.4563004348522,46.559988428643,112975.736840262,0.0,1.0
2022-02-23,49.48,50.32,49.05,50.1,125329,46.9394504370264,47.7363206546315,46.5315287780142,47.5276165500207,132112.303451861,0.0,1.0
2022-02-24,48.98,49.7072,47.07,48.35,189781,46.4651229265472,47.1549848577882,44.6531918365164,45.8674702633433,200052.701780095,0.0,1.0
2022-02-25,50.34,50.37,47.53,49.31,136936,47.7552937550507,47.7837534056795,45.0895731461573,46.7781790834635,144347.520410152,0.0,1.0
2022-02-28,49.21,50.52,48.95,49.8,122839,46.6833135813676,47.9260516588232,46.4366632759184,47.2430200437331,129487.534758301,0.0,1.0
2022-03-01,49.89,50.49,48.8941,49.47,166212,47.3283989956194,47.8975920081945,46.3836334602468,46.9299638868168,175208.053852984,0.0,1.0
2022-03-02,50.81,51.7,50.07,50.07,117669,48.2011616149012,49.0454645835543,47.4991568993919,47.4991568993919,124037.713816251,0.0,1.0
2022-03-03,50.57,51.38,50.0,50.84,89894,47.9734844098712,48.7418949768475,47.4327510479248,48.22962126553,94759.4204573686,0.0,1.0
2022-03-04,51.21,51.5065,49.59,49.96,117388,48.5806236232846,48.8618998369988,47.0438024893318,47.3948048470865,123741.504979749,0.0,1.0
2022-03-07,50.66,51.8899,50.03,51.12,141536,48.0588633617574,49.2256141720343,47.4612106985536,48.4952446713983,149196.490687411,0.0,1.0
2022-03-08,50.68,51.91,50.51,50.56,154105,48.0778364621766,49.2446821379555,47.9165651086137,47.9639978596616,162445.774908034,0.0,1.0
2022-03-09,50.49,52.04,50.2,51.29,191276,47.8975920081945,49.3680072906802,47.6224820521165,48.6565160249613,201628.617120204,0.0,1.0
2022-03-10,51.64,51.835,49.99,49.99,107160,48.9885452822968,49.1735330113837,47.4232644977152,47.4232644977152,112959.924980662,0.0,1.0
2022-03-11,51.16,52.8886,51.05,51.85,104707,48.5331908722367,50.1730359414655,48.4288388199312,49.187762836698,110374.158874115,0.0,1.0
2022-03-14,52.61,52.72,51.16,51.31,175280,49.9087406526265,50.0130927049319,48.5331908722367,48.6754891253805,184766.850043024,0.0,1.0
2022-03-15,53.36,53.91,52.53,52.89,137360,50.6202319183454,51.1419921798725,49.8328482509498,50.1743640584949,144794.468974839,0.0,1.0
2022-03-16,54.65,54.75,53.53,53.99,123044,51.8439968953818,51.9388623974777,50.7815032719083,51.2178845815492,129703.630172831,0.0,1.0
2022-03-17,54.13,54.9,54.045,54.49,100218,51.3506962844834,52.0811606506214,51.2700606077019,51.6922120920285,105642.196357895,0.0,1.0
2022-03-18,56.06,56.2784,54.02,54.19,177500,53.1816004749333,53.3887867315106,51.246344232178,51.4076155857409,187107.005263788,0.0,1.0
2022-03-21,55.25,56.16,55.03,56.16,95984,52.4131899079569,53.2764659770292,52.2044858033461,53.2764659770292,101179.03545487,0.0,1.0
2022-03-22,55.17,55.9,55.02,55.39,74200,52.3372975062802,53.0298156715799,52.1949992531365,52.5460016108911,78215.9988201299,0.0,1.0
2022-03-23,53.35,55.05,53.14,55.05,128464,50.6107453681358,52.2234589037652,50.4115278137345,52.2234589037652,135416.98210821,0.0,1.0
2022-03-24,54.59,54.65,52.9477,53.37,82234,51.7870775941243,51.8439968953818,50.2291014532042,50.6297184685549,86684.8308217596,0.0,1.0
2022-03-25,54.86,54.94,53.76,54.55,83666,52.0432144497831,52.1191068514598,50.9996939267288,51.749131393286,88194.3363515497,0.0,1.0
2022-03-28,54.22,55.199,53.705,55.09,74596,51.4360752363697,52.364808501888,50.947517900576,52.2614051046036,78633.4319135634,0.0,1.0
2022-03-29,52.92,54.84,52.77,54.73,123326,50.2028237091236,52.0242413493639,50.0605254559799,51.9198892970585,130000.893133306,0.0,1.0
2022-03-30,52.85,53.29,52.38,52.7,283606,50.1364178576565,50.5538260668783,49.690549997806,49.9941196045128,298955.883576574,0.0,1.0
2022-03-31,53.33,54.1,52.56,53.08,209305,50.5917722677166,51.3222366338547,49.8613079015786,50.354608512477,220633.418235139,0.0,1.0
2022-04-01,52.49,53.28,51.15,53.28,134184,49.7949020501115,50.5443395166687,48.5237043220271,50.5443395166687,141446.571235584,0.0,1.0
2022-04-04,52.33,52.51,50.84,52.4,108535,49.6431172467581,49.8138751505306,48.22962126553,49.7095230982252,114409.345443973,0.0,1.0
2022-04-05,52.62,53.17,52.0,52.25,111948,49.9182272028361,50.4399874643633,49.3300610898418,49.5672248450814,118007.070564904,0.0,1.0
2022-04-06,51.11,52.79,50.92,52.5,103264,48.4857581211888,50.079498556399,48.3055136672066,49.8043886003211,108853.057980618,0.0,1.0
2022-04-07,51.61,52.0,50.85,51.09,68660,48.960085631668,49.3300610898418,48.2391078157395,48.4667850207696,72376.152007953,0.0,1.0
2022-04-08,51.62,52.47,51.39,51.5,92772,48.9695721818776,49.7759289496923,48.7513815270571,48.8557335793626,97793.1892525752,0.0,1.0
2022-04-11,50.88,51.63,50.83,51.46,49866,48.2675674663683,48.9790587320872,48.2201347153204,48.8177873785242,52564.9460534312,0.0,1.0
2022-04-12,51.53,52.07,51.28,51.31,61697,48.8841932299913,49.3964669413089,48.6470294747517,48.6754891253805,65036.286781746,0.0,1.0
2022-04-13,52.0,52.21,51.02,51.49,76689,49.3300610898418,49.5292786442431,48.4003791693025,48.846247029153,80839.7133897162,0.0,1.0
2022-04-14,51.88,52.62,51.78,52.29,74287,49.2162224873268,49.9182272028361,49.1213569852309,49.6051710459198,78307.7076058084,0.0,1.0
2022-04-18,52.21,52.65,51.62,51.8,53127,49.5292786442431,49.9466868534648,48.9695721818776,49.1403300856501,56002.4443304183,0.0,1.0
2022-04-19,53.14,53.63,52.05,52.05,68742,50.4115278137345,50.8763687740042,49.3774938408897,49.3774938408897,72462.590173765,0.0,1.0
2022-04-20,52.99,53.95,52.71,53.44,82331,50.2692295605907,51.1799383807109,50.0036061547223,50.696124320022,86787.0808471713,0.0,1.0
2022-04-21,52.27,53.68,52.02,53.28,57599,49.5861979455006,50.9238015250521,49.349034190261,50.5443395166687,60716.4867390924,0.0,1.0
2022-04-22,49.59,52.07,49.41,52.02,262606,47.0438024893318,49.3964669413089,46.8730445855593,49.349034190261,276819.280136914,0.0,1.0
2022-04-25,49.73,49.789,48.35,49.05,120405,47.176614192266,47.2325848385026,45.8674702633433,46.5315287780142,126921.797007247,0.0,1.0
2022-04-26,48.48,50.42,48.31,49.44,80430,45.9907954160679,47.8311861567274,45.829524062505,46.9015042361881,84783.1911738955,0.0,1.0
2022-04-27,48.62,49.11,48.315,48.53,114406,46.1236071190021,46.5884480792718,45.8342673376098,46.0382281671158,120598.107291318,0.0,1.0
2022-04-28,44.87,49.63,44.36,49.63,283798,42.5661507904077,47.0817486901702,42.0823367297189,47.0817486901702,299158.27537945,0.0,1.0
2022-04-29,42.89,44.6,42.37,44.32,193077,40.6878138489099,42.3100139347489,40.1945132380115,42.0443905288806,203527.094396148,0.0,1.0
2022-05-02,42.15,44.05,41.32,43.05,140140,39.9858091334006,41.7882536732218,39.1984254660051,40.8395986522633,147724.93362066,0.0,1.0
2022-05-03,41.57,42.04,41.07,41.98,139233,39.4355892212447,39.8814570810952,38.9612617107654,39.8245377798377,146768.843176862,0.0,1.0
2022-05-04,43.34,43.57,41.575,42.14,139876,41.1147086083412,41.3328992631617,39.4403324963495,39.976322583191,147446.644891705,0.0,1.0
2022-05-05,41.49,42.95,40.88,42.81,85554,39.359696819568,40.7447331501674,38.7810172567833,40.6119214472332,90184.5224131724,0.0,1.0
2022-05-06,41.3,41.5283,40.22,41.33,112366,39.2861760554437,39.5033439487478,38.2588377953982,39.3147132293339,118125.922804262,0.1125,1.0
2022-05-09,40.07,40.7999,39.5,40.67,171351,38.1161519259475,38.8104613666949,37.5739456220346,38.6868954037505,180134.51576485,0.0,1.0
2022-05-10,39.29,40.97,39.15,40.23,263363,37.3741854048035,38.972267142652,37.2410119266494,38.2683501866949,276863.084985662,0.0,1.0
2022-05-11,38.99,40.695,38.9,39.59,212540,37.088813665902,38.7106763819923,37.0032021442315,37.659557143705,223434.879170015,0.0,1.0
2022-05-12,39.49,40.0,38.61,39.11,124365,37.5644332307378,38.0495651868704,36.7273427966267,37.2029623614626,130739.995991244,0.0,1.0
2022-05-13,39.52,40.55,39.49,39.9,74682,37.592970404628,38.5727467081899,37.5644332307378,37.9544412739033,78510.2269980947,0.0,1.0
2022-05-16,39.52,40.06,39.175,39.38,207428,37.592970404628,38.1066395346507,37.2647929048912,37.4597969264739,218060.836155443,0.0,1.0
2022-05-17,40.67,40.83,39.84,39.97,93392,38.6868954037505,38.839093664498,37.897366926123,38.0210280129803,98179.3085322576,0.0,1.0
2022-05-18,38.68,40.23,38.51,40.14,91291,36.7939295357037,38.2683501866949,36.6322188836595,38.1827386650245,95970.6104936004,0.0,1.0
2022-05-19,38.5,39.16,37.78,38.36,117927,36.6227064923628,37.2505243179462,35.9378143189991,36.4895330142088,123971.981725239,0.0,1.0
2022-05-20,38.33,38.84,37.3331,38.71,97774,36.4609958403186,36.9461277964512,35.5127055519488,36.8224667095939,102785.931476282,0.0,1.0
2022-05-23,38.71,39.33,38.12,38.74,102963,36.8224667095939,37.4122349699904,36.2612356230875,36.851003883484,108240.921539391,0.0,1.0
2022-05-24,38.8,39.115,38.0,39.07,89771,36.9080782312643,37.2077185571109,36.1470869275269,37.1649127962757,94372.6947302692,0.0,1.0
2022-05-25,39.16,39.74,38.42,38.42,114906,37.2505243179462,37.8022430131558,36.5466073619891,36.5466073619891,120796.124145618,0.0,1.0
2022-05-26,40.05,40.57,39.42,39.57,75193,38.097127143354,38.5917714907833,37.4978464916608,37.6405323611116,79047.4210474778,0.0,1.0
2022-05-27,40.42,40.76,40.05,40.11,93773,38.4490856213326,38.772506925421,38.097127143354,38.1542014911343,98579.838733461,0.0,1.0
2022-05-31,40.37,40.77,39.53,40.22,216078,38.401523664849,38.7820193167177,37.6024827959247,38.2588377953982,227154.238361242,0.0,1.0
2022-06-01,40.87,41.215,40.0,40.7,84538,38.8771432296849,39.2053207294216,38.0495651868704,38.7154325776407,88871.449210853,0.0,1.0
2022-06-02,41.6,41.745,40.9,40.94,76562,39.5715477943453,39.7094774681477,38.905680403575,38.9437299687619,80486.5964948464,0.0,1.0
2022-06-03,40.64,41.33,40.44,41.31,71402,38.6583582298604,39.3147132293339,38.468110403926,39.2956884467404,75062.0929824851,0.0,1.0
2022-06-06,41.37,41.56,40.22,40.93,87999,39.3527627945207,39.5334982291584,38.2588377953982,38.9342175774652,92509.8613535436,0.0,1.0
2022-06-07,41.89,41.94,40.99,40.99,70060,39.8474071419501,39.8949690984337,38.9912919252455,38.9912919252455,73651.3015651229,0.0,1.0
2022-06-08,41.1,41.875,40.925,41.71,90929,39.0959282295094,39.833138555005,38.9294613818168,39.6761840986091,95590.0542394386,0.0,1.0
2022-06-09,40.92,41.33,40.11,40.66,139318,38.9247051861685,39.3147132293339,38.1542014911343,38.6773830124538,146459.492313014,0.0,1.0
2022-06-10,39.57,40.26,39.105,40.26,155555,37.6405323611116,38.2968873605851,37.1982061658142,38.2968873605851,163528.806950652,0.0,1.0
2022-06-13,37.34,38.87,37.09,38.87,180458,35.5192691019436,36.9746649703413,35.2814593195256,36.9746649703413,189708.343960019,0.0,1.0
2022-06-14,37.91,37.9986,37.15,37.3,123863,36.0614754058565,36.1457551927454,35.3385336673059,35.4812195367567,130212.263285196,0.0,1.0
2022-06-15,38.38,38.82,37.92,38.0,186444,36.5085577968022,36.9271030138578,36.0709877971532,36.1470869275269,196001.188538507,0.0,1.0
2022-06-16,35.98,37.84,35.69,37.84,133384,34.22558388559,35.9948886667794,33.9497245379851,35.9948886667794,140221.313273799,0.0,1.0
2022-06-17,35.64,36.35,35.46,36.1,233644,33.9021625815016,34.5775423635685,33.7309395381606,34.3397325811506,245620.678031424,0.0,1.0
2022-06-21,37.74,37.76,36.135,36.35,120387,35.8997647538123,35.9187895364057,34.3730259506891,34.5775423635685,126558.082236946,0.0,1.0
2022-06-22,36.88,37.62,36.5,37.01,163082,35.0816991022946,35.7856160582516,34.7202282330193,35.2053601891519,171441.643760254,0.0,1.0
2022-06-23,37.56,37.57,36.57,36.91,136892,35.7285417104713,35.7380541017681,34.7868149720963,35.1102362761847,143909.134653908,0.0,1.0
2022-06-24,39.4,39.4,37.64,37.64,602828,37.4788217090674,37.4788217090674,35.8046408408451,35.8046408408451,633729.186695689,0.0,1.0
2022-06-27,39.81,39.98,38.6338,39.61,127241,37.8688297522328,38.030540404277,36.7499822879129,37.6785819262984,133763.420817126,0.0,1.0
2022-06-28,39.34,40.63,39.32,40.07,146112,37.4217473612871,38.6488458385637,37.4027225786936,38.1161519259475,153601.755270957,0.0,1.0
2022-06-29,39.01,39.43,38.72,39.43,117069,37.1078384484954,37.5073588829575,36.8319791008906,37.5073588829575,123070.000327254,0.0,1.0
2022-06-30,39.65,39.65,37.8337,38.52,155016,37.7166314914853,37.7166314914853,35.9888958602625,36.6417312749562,162962.177610892,0.0,1.0
2022-07-01,40.23,40.31,39.34,39.42,72500,38.2683501866949,38.3444493170687,37.4217473612871,37.4978464916608,76216.376869418,0.0,1.0
2022-07-05,39.93,40.01,38.95,39.76,76570,37.9829784477934,38.0590775781672,37.0507641007151,37.8212677957492,80495.0065778114,0.0,1.0
2022-07-06,39.54,40.22,39.2,40.08,72082,37.6119951872214,38.2588377953982,37.288573883133,38.1256643172442,75776.9500345018,0.0,1.0
2022-07-07,39.94,40.35,39.74,39.74,56287,37.9924908390901,38.3824988822556,37.8022430131558,37.8022430131558,59172.2924806749,0.0,1.0
2022-07-08,39.98,40.18,39.58,39.9,49999,38.030540404277,38.2207882302114,37.6500447524083,37.9544412739033,52561.9672702624,0.0,1.0
2022-07-11,39.37,40.0965,39.25,39.79,47080,37.4502845351772,38.1413597628838,37.3361358396166,37.8498049696394,49493.3382484441,0.0,1.0
2022-07-12,39.17,39.76,39.09,39.25,66147,37.2600367092429,37.8212677957492,37.1839375788691,37.3361358396166,69537.7197349156,0.0,1.0
2022-07-13,39.08,39.339,38.68,39.0,70223,37.1744251875724,37.4207961221574,36.7939295357037,37.0983260571987,73822.6570055329,0.0,1.0
2022-07-14,39.32,39.69,38.45,38.55,60351,37.4027225786936,37.7546810566722,36.5751445358792,36.6702684488464,63444.6146268447,0.0,1.0
2022-07-15,40.39,40.87,39.675,39.98,65794,38.4205484474424,38.8771432296849,37.7404124697271,38.030540404277,69166.6248240894,0.0,1.0
2022-07-18,39.6,41.005,39.44,40.85,47827,37.6690695350017,39.0055605121906,37.5168712742542,38.8581184470914,50278.6297452918,0.0,1.0
2022-07-19,41.11,41.21,40.13,40.13,73122,39.1054406208061,39.2005645337733,38.1732262737278,38.1732262737278,76870.2608199389,0.0,1.0
2022-07-20,41.25,41.49,40.67,40.98,64857,39.2386140989601,39.4669114900814,38.6868954037505,38.9817795339488,68181.5938568254,0.0,1.0
2022-07-21,42.52,42.52,40.89,41.17,60550,40.4466877936433,40.4466877936433,38.8961680122783,39.1625149685864,63653.8154405966,0.0,1.0
2022-07-22,42.54,42.8899,41.99,42.58,50176,40.4657125762367,40.7985511477089,39.9425310549172,40.5037621414236,52748.0403558609,0.0,1.0
2022-07-25,42.91,43.17,42.1501,42.53,205742,40.8176710542153,41.0649932279299,40.0948244395777,40.45620018494,216288.41117059,0.0,1.0
2022-07-26,43.67,43.67,42.81,42.91,94107,41.5406127927658,41.5406127927658,40.7225471412481,40.8176710542153,98930.9596972456,0.0,1.0
2022-07-27,44.05,44.5219,43.22,44.06,112927,41.9020836620411,42.3509734073332,41.1125551844135,41.9115960533378,118715.679872176,0.0,1.0
2022-07-28,36.84,39.69,35.24,39.01,358544,35.0436495371077,37.7546810566722,33.5216669296329,37.1078384484954,376923.098320945,0.0,1.0
2022-07-29,36.28,36.84,34.7,36.78,250138,34.5109556244915,35.0436495371077,33.0079977996101,34.9865751893274,262960.16658431,0.0,1.0
2022-08-01,37.7,37.96,35.5367,35.94,224562,35.8617151886254,36.10903736234,33.8038995794065,34.1875343204031,236073.13134552,0.0,1.0
2022-08-02,38.66,40.38,37.5,37.84,233698,36.7749047531103,38.4110360561457,35.671467362691,35.9948886667794,245677.446091437,0.0,1.0
2022-08-03,36.0,38.7,35.81,38.65,189742,34.2446086681834,36.8129543182972,34.0638732335458,36.7653923618136,199468.245240787,0.0,1.0
2022-08-04,34.24,36.37,34.22,36.16,143977,32.5704277999611,34.5965671461619,32.5514030173677,34.3968069289309,151357.314379699,0.0,1.0
2022-08-05,36.68,36.81,34.315,34.54,184548,34.9984656784483,35.1225060420851,32.7418852169016,32.9565704616577,193414.782870565,0.1125,1.0
2022-08-08,35.82,37.6537,35.74,37.13,164875,34.1778909651586,35.927528002088,34.1015584336898,35.4278361679603,172796.575014546,0.0,1.0
2022-08-09,36.38,36.409,35.64,36.2,72583,34.7122186854402,34.7398892280977,34.0061427693538,34.5404704896354,76070.3187522718,0.0,1.0
2022-08-10,38.52,38.93,36.955,37.01,108353,36.7541139022308,37.1453181260085,35.2608587553723,35.3133373707571,113558.922168619,0.0,1.0
2022-08-11,38.04,39.1301,37.86,38.72,85721,36.296118713418,37.3362448703448,36.1243705176132,36.9449452309029,89839.5463643481,0.0,1.0
2022-08-12,39.85,40.06,38.31,38.4,86967,38.0231422378998,38.2235151330054,36.5537410071252,36.6396151050276,91145.4116105535,0.0,1.0
2022-08-15,41.03,41.51,40.2034,40.5,175105,39.1490470770647,39.6070422658775,38.3603411956632,38.6433440560838,183518.085021514,0.0,1.0
2022-08-16,40.63,41.39,40.41,40.58,124722,38.7673844197206,39.4925434686743,38.5574699581814,38.7196765875526,130714.386225712,0.0,1.0
2022-08-17,40.63,40.905,40.03,40.4,127201,38.7673844197206,39.0297774966447,38.1948904337046,38.5479283917478,133312.492120851,0.0,1.0
2022-08-18,40.41,40.84,40.05,40.37,69637,38.5574699581814,38.9677573148263,38.2139735665718,38.519303692447,72982.7754012916,0.0,1.0
2022-08-19,40.18,40.68,39.69,40.15,118481,38.3380139302086,38.8150922518886,37.8704771749621,38.3093892309078,124173.531489301,0.0,1.0
2022-08-22,38.27,39.655,37.93,39.64,105002,36.5155747413908,37.8370816924445,36.1911614826484,37.8227693427941,110046.920210325,0.0,1.0
2022-08-23,38.77,39.145,38.22,38.22,71610,36.9926530630709,37.3504618043309,36.4678669092228,36.4678669092228,75050.5700487741,0.0,1.0
2022-08-24,38.56,39.1,38.13,38.51,70144,36.7922801679652,37.3075247553797,36.3819928113204,36.7445723357972,73514.1346948921,0.0,1.0
2022-08-25,38.38,38.91,38.11,38.91,46951,36.6205319721604,37.1262349931413,36.3629096784532,37.1262349931413,49206.8051160452,0.0,1.0
2022-08-26,37.52,38.36,37.43,38.03,87895,35.7999572588707,36.6014488392932,35.7140831609683,36.2865771469844,92117.9982465719,0.0,1.0
2022-08-29,37.01,37.3,36.66,37.1,64556,35.3133373707571,35.5900427973315,34.9793825455811,35.3992114686595,67657.6539599032,0.0,1.0
2022-08-30,36.43,37.13,36.38,37.13,113552,34.7599265176082,35.4278361679603,34.7122186854402,35.4278361679603,119007.713031398,0.0,1.0
2022-08-31,35.41,36.8688,35.04,36.65,204807,33.7866867413809,35.1786104527147,33.4336487833377,34.9698409791475,214647.14564976,0.0,1.0
2022-09-01,35.66,36.18,35.07,35.2,92505,34.025225902221,34.5213873567682,33.4622734826385,33.5863138462753,96949.4900483431,0.0,1.0
2022-09-02,35.68,36.32,35.41,36.21,70692,34.0443090350882,34.6549692868386,33.7866867413809,34.550012056069,74088.4638721958,0.0,1.0
2022-09-06,35.27,35.95,34.84,35.95,74343,33.6531048113105,34.3019313287954,33.2428174546657,34.3019313287954,77914.8796136856,0.0,1.0
2022-09-07,35.61,35.67,34.811,35.35,63658,33.977518070053,34.0347674686546,33.2151469120082,33.7294373427793,66716.5087022044,0.0,1.0
2022-09-08,34.9,35.4,34.64,35.4,63537,33.3000668532673,33.7771451749473,33.0519861259937,33.7771451749473,66589.6951429823,0.0,1.0
2022-09-09,35.45,35.63,34.78,35.31,54560,33.8248530071154,33.9966012029202,33.1855680560641,33.6912710770449,57181.3867038279,0.0,1.0
2022-09-12,36.28,36.59,35.315,35.64,103192,34.6168030211042,34.9125915805459,33.6960418602617,34.0061427693538,108149.957051712,0.0,1.0
2022-09-13,35.02,35.95,34.8,35.68,80315,33.4145656504705,34.3019313287954,33.2046511889313,34.0443090350882,84173.8099911646,0.0,1.0
2022-09-14,34.56,35.01,34.09,35.01,98565,32.9756535945249,33.4050240840369,32.5271999721456,33.4050240840369,103300.648468893,0.0,1.0
2022-09-15,34.41,34.94,34.19,34.33,81777,32.8325300980208,33.3382331190017,32.6226156364816,32.756197566552,85706.053161271,0.0,1.0
2022-09-16,34.09,34.1615,32.79,34.12,211898,32.5271999721456,32.5954221721459,31.2867963357775,32.5558246714464,222078.839438558,0.0,1.0
2022-09-19,33.78,34.3169,33.4,33.78,65039,32.231411412704,32.743698114524,31.8688318882272,32.231411412704,68163.860150848,0.0,1.0
2022-09-20,33.07,33.7942,32.5,33.42,116816,31.5539601959183,32.2449604370397,31.0100909092031,31.8879150210944,122428.534992565,0.0,1.0
2022-09-21,32.65,33.99,32.53,33.08,93352,31.1532144057071,32.4317843078096,31.0387156085039,31.5635017623519,97837.1849628985,0.0,1.0
2022-09-22,31.77,32.57,31.38,32.57,118403,30.3135565595502,31.0768818742383,29.9414354686398,31.0768818742383,124091.78390567,0.0,1.0
2022-09-23,30.99,31.29,30.45,31.29,112459,29.5693143777293,29.8555613707374,29.0540697903149,29.8555613707374,117862.198814622,0.0,1.0
2022-09-26,31.21,31.76,30.77,30.77,133773,29.7792288392685,30.3040149931166,29.3593999161901,29.3593999161901,140200.250064721,0.0,1.0
2022-09-27,31.58,32.27,31.01,31.42,154044,30.1322667973118,30.7906348812303,29.5883975105965,29.9796017343742,161445.189395243,0.0,1.0
2022-09-28,32.84,33.15,31.675,31.87,122578,31.3345041679455,31.6302927273871,30.222911678431,30.4089722238862,128467.375721808,0.0,1.0
2022-09-29,32.12,32.41,31.36,32.41,89576,30.6475113847262,30.9242168113007,29.9223523357726,30.9242168113007,93879.7634784109,0.0,1.0
2022-09-30,32.16,33.24,32.04,32.08,124326,30.6856776504606,31.7161668252895,30.5711788532574,30.6093451189918,130299.360031894,0.0,1.0
2022-10-03,33.57,33.91,32.0,32.62,107336,32.0310385175984,32.3554517763408,30.533012587523,31.1245897064063,112493.059443586,0.0,1.0
2022-10-04,34.16,34.625,33.74,33.74,242913,32.5939909371808,33.0376737763433,32.1932451469696,32.1932451469696,254583.984391257,0.0,1.0
2022-10-05,33.59,34.32,33.48,33.85,104551,32.0501216504656,32.7466560001184,31.945164419696,32.2982023777392,109574.251489588,0.0,1.0
2022-10-06,33.31,33.79,33.15,33.48,92490,31.7829577903247,32.2409529791376,31.6302927273871,31.945164419696,96933.7693591835,0.0,1.0
2022-10-07,32.23,33.0,31.65,33.0,95919,30.7524686154958,31.4871692308831,30.199057762347,31.4871692308831,100527.518901108,0.0,1.0
2022-10-10,32.78,33.2,32.06,32.06,63788,31.2772547693439,31.6780005595551,30.5902619861246,30.5902619861246,66852.7546749226,0.0,1.0
2022-10-11,32.39,33.23,31.92,32.87,100911,30.9051336784335,31.7066252588559,30.4566800560542,31.3631288672463,105759.364253482,0.0,1.0
2022-10-12,31.79,32.72,31.74,32.42,112953,30.3326396924174,31.2200053707423,30.2849318602494,30.9337583777343,118379.933510951,0.0,1.0
2022-10-13,31.49,32.0729,31.0,31.22,161199,30.0463926994094,30.602570606824,29.5788559441629,29.7887704057021,168943.958124457,0.0,1.0
2022-10-14,30.94,31.82,30.88,31.7,108614,29.5216065455613,30.3612643917182,29.4643571469597,30.246765594515,113832.462159999,0.0,1.0
2022-10-17,31.69,31.995,31.46,31.46,110720,30.2372240280814,30.5282418043062,30.0177680001086,30.0177680001086,116039.646918032,0.0,1.0
2022-10-18,32.5,32.915,31.98,32.17,144585,31.0100909092031,31.4060659161975,30.5139294546558,30.6952192168942,151531.722811088,0.0,1.0
2022-10-19,31.47,32.66,31.25,32.17,86514,30.0273095665422,31.1627559721407,29.817395105003,30.6952192168942,90670.6467979282,0.0,1.0
2022-10-20,30.76,31.83,30.68,31.57,96969,29.3498583497565,30.3708059581518,29.2735258182877,30.1227252308782,101627.967142293,0.0,1.0
2022-10-21,30.69,31.03,29.97,30.74,102991,29.2830673847213,29.6074806434637,28.596074601502,29.3307752168893,107939.299816971,0.0,1.0
2022-10-24,30.76,31.125,30.4,31.0,89276,29.3498583497565,29.6981255245829,29.0063619581469,29.5788559441629,93565.3496952152,0.0,1.0
2022-10-25,31.47,31.74,30.45,30.55,61938,30.0273095665422,30.2849318602494,29.0540697903149,29.1494854546509,64913.8696785501,0.0,1.0
2022-10-26,32.07,32.67,31.56,31.66,143249,30.5998035525582,31.1722975385743,30.1131836644446,30.2085993287806,150131.533429924,0.0,1.0
2022-10-27,23.4,28.37,23.35,28.3,514221,22.3272654546262,27.0694239721259,22.2795576224582,27.0026330070907,538927.233361971,0.0,1.0
2022-10-28,24.3,24.52,22.71,23.58,282544,23.1860064336503,23.3959208951895,21.6688973707077,22.499013650431,296119.093197331,0.0,1.0
2022-10-31,24.41,24.77,23.59,24.56,177193,23.2909636644199,23.6344600560295,22.5085552168646,23.4340871609239,185706.404952555,0.0,1.0
2022-11-01,23.88,24.72,23.4,24.72,169702,22.7852606434391,23.5867522238615,22.3272654546262,23.5867522238615,177855.492786162,0.0,1.0
2022-11-02,24.13,25.1199,23.77,24.06,295958,23.0237998042791,23.9683194655412,22.6803034126694,22.9570088392439,310177.581489947,0.0,1.0
2022-11-03,23.48,24.22,23.31,24.06,153435,22.403597986095,23.1096739021815,22.2413913567238,22.9570088392439,160806.929415356,0.0,1.0
2022-11-04,24.0,24.05,22.76,23.67,182634,23.0071020630203,23.0550335256516,21.8184017897642,22.6907544096537,190515.780214024,0.1125,1.0
2022-11-07,24.81,24.86,23.61,24.01,136856,23.7835917576472,23.8315232202785,22.6332366544962,23.0166883555465,142762.178000649,0.0,1.0
2022-11-08,26.14,26.6,24.86,24.86,218908,25.0585686636396,25.4995381198475,23.8315232202785,23.8315232202785,228355.226382227,0.0,1.0
2022-11-09,24.43,25.82,24.4,25.79,124713,23.4193126416494,24.7518073027993,23.3905537640706,24.7230484252205,130095.132876855,0.0,1.0
2022-11-10,25.96,26.305,25.3,25.51,107190,24.8860153981669,25.2167424903228,24.2533200914339,24.4546322344853,111815.907668568,0.0,1.0
2022-11-11,25.4,26.01,25.07,26.01,113860,24.3491830166965,24.9339468607982,24.0328353633299,24.9339468607982,118773.759185961,0.0,1.0
2022-11-14,24.83,25.645,24.7808,25.35,63657,23.8027643426997,24.5840471835898,23.7555997834705,24.3012515540652,66404.191010897,0.0,1.0
2022-11-15,25.29,25.59,24.88,25.27,58841,24.2437337989076,24.5313225746954,23.850695805331,24.2245612138551,61380.3509947404,0.0,1.0
2022-11-16,24.74,25.25,24.54,25.25,109624,23.7164877099634,24.2053886288026,23.5247618594382,24.2053886288026,114354.949736534,0.0,1.0
2022-11-17,24.79,25.15,24.5,24.54,53911,23.7644191725947,24.10952570354,23.4864166893332,23.5247618594382,56237.5911775369,0.0,1.0
2022-11-18,24.07,25.21,23.911,25.21,79366,23.0742061107041,24.1670434586975,22.9217840595366,24.1670434586975,82791.1309639293,0.0,1.0
2022-11-21,23.88,24.21,23.41,24.15,85460,22.8920665527052,23.2084142060717,22.441510803971,23.1508964509141,89148.1245391905,0.0,1.0
2022-11-22,23.95,24.31,23.6575,23.98,54895,22.959170600389,23.3042771313343,22.6787715439959,22.9879294779678,57264.0568286785,0.0,1.0
2022-11-23,24.14,24.36,23.82,24.03,48886,23.1413101583879,23.3522085939656,22.8345487975476,23.0358609405991,50995.7315261277,0.0,1.0
2022-11-25,24.21,24.64,23.91,24.02,51102,23.2084142060717,23.6206247847008,22.920825430284,23.0262746480728,53307.3655534954,0.0,1.0
2022-11-28,23.94,24.21,23.65,24.2,84525,22.9495843078627,23.2084142060717,22.6715818246012,23.1988279135454,88172.7735393762,0.0,1.0
2022-11-29,23.69,24.165,23.6,24.02,73991,22.7099269947063,23.1652758897035,22.6236503619699,23.0262746480728,77184.166660183,0.0,1.0
2022-11-30,25.15,25.2,22.86,23.7,145120,24.10952570354,24.1574571661713,21.9142647150268,22.7195132872325,151382.820420399,0.0,1.0
2022-12-01,24.79,25.1951,23.75,25.14,169007,23.7644191725947,24.1527598828334,22.7674447498638,24.0999394110137,176300.691364322,0.0,1.0
2022-12-02,25.01,25.74,24.26,24.83,143878,23.9753176081724,24.6751169625892,23.256345668703,23.8027643426997,150087.220482678,0.0,1.0
2022-12-05,24.52,25.14,24.28,25.01,120310,23.5055892743857,24.0999394110137,23.2755182537555,23.9753176081724,125502.116350457,0.0,1.0
2022-12-06,24.52,24.56,24.15,24.51,102122,23.5055892743857,23.5439344444907,23.1508964509141,23.4960029818595,106529.192302729,0.0,1.0
2022-12-07,25.04,25.185,24.44,24.46,137643,24.0040764857512,24.1430777273819,23.4288989341756,23.4480715192282,143583.141890332,0.0,1.0
2022-12-08,24.44,25.27,24.17,25.04,88412,23.4288989341756,24.2245612138551,23.1700690359667,24.0040764857512,92227.5214926157,0.0,1.0
2022-12-09,24.52,25.24,24.18,24.4,67913,23.5055892743857,24.1958023362763,23.1796553284929,23.3905537640706,70843.8635833145,0.0,1.0
2022-12-12,24.21,24.48,24.03,24.48,77859,23.2084142060717,23.4672441042807,23.0358609405991,23.4672441042807,81219.0946465813,0.0,1.0
2022-12-13,26.35,26.79,25.044,25.11,275359,25.259880806691,25.6816776778464,24.0079110027617,24.071180533435,287242.434179581,0.0,1.0
2022-12-14,25.87,26.9,25.63,26.29,184808,24.7997387654306,25.7871268956352,24.5696677448004,25.2023630515335,192783.601683112,0.0,1.0
2022-12-15,25.82,26.05,25.05,25.64,153588,24.7518073027993,24.9722920309033,24.0136627782774,24.5792540373267,160216.266694655,0.0,1.0
2022-12-16,27.61,27.84,25.76,25.78,340750,26.4677536649996,26.6882383931035,24.6942895476418,24.7134621326943,355455.45795377,0.0,1.0
2022-12-19,26.65,27.51,26.48,27.51,157927,25.5474695824788,26.371890739737,25.3845026095324,26.371890739737,164742.521227483,0.0,1.0
2022-12-20,26.96,27.29,26.15,26.49,176691,25.8446446507928,26.1609923041593,25.0681549561658,25.3940889020586,184316.303217343,0.0,1.0
2022-12-21,27.17,27.675,26.95,26.95,134114,26.0459567938442,26.5300645664203,25.8350583582665,25.8350583582665,139901.843838626,0.0,1.0
2022-12-22,27.3,27.3,26.43,26.95,89399,26.1705785966856,26.1705785966856,25.3365711469011,25.8350583582665,93257.1166122056,0.0,1.0
2022-12-23,27.47,27.71,27.0,27.0,87747,26.333545569632,26.5636165902622,25.8829898208978,25.8829898208978,91533.8226531751,0.0,1.0
2022-12-27,27.14,27.51,26.85,27.51,52903,26.0171979162654,26.371890739737,25.7391954330039,26.371890739737,55186.0897788065,0.0,1.0
2022-12-28,27.2,27.715,27.1,27.19,135788,26.074715671423,26.5684097365253,25.9788527461604,26.0651293788967,141648.087232946,0.0,1.0
2022-12-29,27.63,27.7,27.01,27.18,75660,26.4869262500521,26.5540302977359,25.8925761134241,26.0555430863705,78925.1942737556,0.0,1.0
2022-12-30,27.54,27.89,27.345,27.54,85924,26.4006496173158,26.7361698557348,26.2137169130537,26.4006496173158,89632.1489925743,0.0,1.0
2023-01-03,28.56,28.62,27.6,27.6,161646,27.3784514549941,27.4359692101517,26.4581673724733,26.4581673724733,168622.018947601,0.0,1.0
2023-01-04,29.13,29.33,28.56,28.72,82728,27.9248701289909,28.116595979516,27.3784514549941,27.5318321354143,86298.2219386631,0.0,1.0
2023-01-05,28.94,29.1499,28.345,29.07,139026,27.7427305709919,27.9439468511181,27.1723461656796,27.8673523738333,145025.826845138,0.0,1.0
2023-01-06,30.03,30.3,29.08,29.26,67423,28.7876364563541,29.0464663545631,27.8769386663596,28.0494919318322,70332.7170700427,0.0,1.0
2023-01-09,29.27,30.319,29.25,30.09,82537,28.0590782243585,29.064680310363,28.039905639306,28.8451542115117,86098.9791141021,0.0,1.0
2023-01-10,30.23,30.29,29.0,29.0,62807,28.9793623068793,29.0368800620368,27.8002483261495,27.8002483261495,65517.5082837929,0.0,1.0
2023-01-11,30.36,30.75,30.06,30.33,58068,29.1039841097206,29.4778495182447,28.8163953339329,29.0752252321419,60573.9912911506,0.0,1.0
2023-01-12,30.21,30.72,30.06,30.72,68553,28.9601897218268,29.449090640666,28.8163953339329,29.449090640666,71511.4835190162,0.0,1.0
2023-01-13,30.27,30.44,29.795,30.08,74651,29.0177074769843,29.1806744499307,28.562358581987,28.8355679189854,77872.6497188757,0.0,1.0
2023-01-17,30.56,31.2432,30.33,30.33,77564,29.2957099602458,29.9506454656398,29.0752252321419,29.0752252321419,80911.3635824688,0.0,1.0
2023-01-18,30.11,30.9,30.06,30.76,53969,28.8643267965642,29.6216439061386,28.8163953339329,29.487435810771,56298.0942342099,0.0,1.0
2023-01-19,30.37,30.48,29.51,29.76,52384,29.1135704022469,29.2190196200358,28.2891492449887,28.5288065581451,54644.6917371982,0.0,1.0
2023-01-20,30.57,30.765,30.11,30.61,63509,29.3052962527721,29.4922289570341,28.8643267965642,29.3436414228771,66249.8039007659,0.0,1.0
2023-01-23,30.65,31.23,30.37,30.72,68057,29.3819865929821,29.9379915595051,29.1135704022469,29.449090640666,70994.0780688474,0.0,1.0
2023-01-24,30.85,31.73,30.71,31.73,98668,29.5737124435073,30.4173061858181,29.4395043481397,30.4173061858181,102926.130962238,0.0,1.0
2023-01-25,30.85,30.85,30.34,30.7,47721,29.5737124435073,29.5737124435073,29.0848115246681,29.4299180556134,49780.4546119204,0.0,1.0
2023-01-26,31.49,31.53,30.7,31.0,48032,30.1872351651879,30.2255803352929,29.4299180556134,29.7175068314012,50104.8761744254,0.0,1.0
2023-01-27,31.29,31.6699,31.19,31.41,39754,29.9955093146627,30.3596925677352,29.8996463894001,30.1105448249778,41469.6295685816,0.0,1.0
2023-01-30,31.1,31.35,30.68,31.14,63426,29.8133697566638,30.0530270698202,29.4107454705609,29.8517149267688,66163.2219403545,0.0,1.0
2023-01-31,32.42,32.46,31.22,31.22,89283,31.0787603701299,31.1171055402349,29.9284052669789,29.9284052669789,93136.1104988597,0.0,1.0
2023-02-01,32.41,32.87,31.845,32.49,76341,31.0691740776036,31.5101435338115,30.52754854987,31.1458644178137,79635.5836115885,0.0,1.0
2023-02-02,32.7,33.09,32.37,32.78,63643,31.3471765608651,31.7210419693892,31.0308289074986,31.4238669010752,66389.5868248035,0.0,1.0
2023-02-03,32.66,33.11,32.1,32.34,106431,31.4166771816805,31.8495462794073,30.8779956378427,31.1088591566304,110643.033313113,0.1125,1.0
2023-02-06,32.49,32.975,32.165,32.67,124025,31.2531488558726,31.7196855500892,30.9405211741811,31.4262964949633,128933.320241836,0.0,1.0
2023-02-07,32.2,32.39,31.71,32.39,69844,30.9741887706709,31.1569557230444,30.5028424198129,31.1569557230444,72608.0936824899,0.0,1.0
2023-02-08,31.4,32.13,31.265,32.13,67818,30.2046437080456,30.9068535776912,30.0747829787275,30.9068535776912,70501.9142282671,0.0,1.0
2023-02-09,30.68,31.81,30.645,31.68,73831,29.5120531516827,30.5990355526411,29.4783855551929,30.4739844799644,76752.8801997582,0.0,1.0
2023-02-10,31.62,31.71,30.62,30.76,74754,30.4162686002675,30.5028424198129,29.4543372719858,29.5890076579453,77712.4081544707,0.0,1.0
2023-02-13,32.5,32.53,31.55,31.66,82823,31.2627681691554,31.2916261090039,30.3489334072878,30.4547458533988,86100.7408376505,0.0,1.0
2023-02-14,32.73,32.98,32.31,32.38,77979,31.4840123746602,31.7244952067306,31.0800012167819,31.1473364097616,81065.0383320956,0.0,1.0
2023-02-15,34.29,34.32,32.77,32.77,120927,32.9846252467797,33.0134831866281,31.5224896277915,31.5224896277915,125712.716120819,0.0,1.0
2023-02-16,33.85,34.18,33.46,33.85,92206,32.5613754623357,32.8788128006687,32.1862222443059,32.5613754623357,95855.0753978533,0.0,1.0
2023-02-17,33.48,34.23,33.39,33.98,90566,32.2054608708715,32.9269093670828,32.1188870513261,32.6864265350124,94150.1719896967,0.0,1.0
2023-02-21,32.69,33.71,32.51,33.06,131290,31.445535121529,32.4267050763763,31.2723874824382,31.8014497129932,136485.83442492,0.0,1.0
2023-02-22,33.01,33.23,32.0315,32.94,85608,31.7533531465791,31.9649780388011,30.8121033418555,31.6860179535994,88995.9579057699,0.0,1.0
2023-02-23,35.46,35.99,32.8,33.01,258799,34.1100849008693,34.6199085048586,31.5513475676399,31.7533531465791,269041.034833839,0.0,1.0
2023-02-24,34.02,35.33,33.44,35.33,166891,32.7249037881436,33.9850338281927,32.1669836177402,33.9850338281927,173495.752860152,0.0,1.0
2023-02-27,34.02,34.76,33.8,34.4,101272,32.7249037881436,33.4367329710721,32.5132788959216,33.0904376928907,105279.864604162,0.0,1.0
2023-02-28,33.92,34.34,33.74,33.98,114674,32.6287106553155,33.0327218131938,32.4555630162247,32.6864265350124,119212.252089597,0.0,1.0
2023-03-01,33.96,34.51,32.91,33.92,124000,32.6671879084467,33.1962501390017,31.6571600137509,32.6287106553155,128907.330860614,0.0,1.0
2023-03-02,33.88,34.13,33.465,33.72,91746,32.5902334021842,32.8307162342546,32.1910319009473,32.4363243896591,95376.8707833703,0.0,1.0
2023-03-03,33.98,34.14,33.63,34.0,60168,32.6864265350124,32.8403355475374,32.3497505701138,32.705665161578,62549.1635743664,0.0,1.0
2023-03-06,33.35,34.03,33.07,33.98,104321,32.0804097981949,32.7345231014264,31.811069026276,32.6864265350124,108449.529537985,0.0,1.0
2023-03-07,33.77,33.85,33.11,33.22,89948,32.4844209560732,32.5613754623357,31.8495462794073,31.9553587255183,93507.7144858914,0.0,1.0
2023-03-08,33.0,33.87,32.6,33.74,69494,31.7437338332963,32.5806140889014,31.3589613019836,32.4555630162247,72244.2423453833,0.0,1.0
2023-03-09,32.56,33.27,32.34,32.96,66317,31.3204840488523,32.0034552919323,31.1088591566304,31.705256580165,68941.5117797046,0.0,1.0
2023-03-10,32.12,32.38,31.2,32.28,168016,30.8972342644084,31.1473364097616,30.0122574423892,31.0511432769335,174665.275015137,0.0,1.0
2023-03-13,31.4,32.065,31.03,31.73,103447,30.2046437080456,30.8443280413529,29.8487291165813,30.5220810463785,107540.940770467,0.0,1.0
2023-03-14,31.89,32.76,31.56,32.18,79594,30.6759900589036,31.5128703145087,30.3585527205706,30.9549501441053,82743.9523590301,0.0,1.0
2023-03-15,31.82,31.84,31.0215,31.3,119179,30.6086548659239,30.6278934924895,29.8405527002909,30.1084505752174,123895.538585783,0.0,1.0
2023-03-16,32.21,32.56,31.03,31.39,78567,30.9838080839537,31.3204840488523,29.8487291165813,30.1950243947627,81676.3085784346,0.0,1.0
2023-03-17,31.65,32.32,31.34,32.13,140169,30.445126540116,31.0896205300647,30.1469278283486,30.9068535776912,145716.223059689,0.0,1.0
2023-03-20,31.58,32.2,31.34,31.84,84661,30.3777913471363,30.9741887706709,30.1469278283486,30.6278934924895,88011.4801450843,0.0,1.0
2023-03-21,31.93,32.59,31.8,31.99,72582,30.7144673120349,31.3493419887008,30.5894162393582,30.7721831917318,75454.4507139121,0.0,1.0
2023-03-22,31.45,32.16,31.3955,31.85,79146,30.2527402744596,30.9357115175396,30.2003150170683,30.6375128057723,82278.2226475338,0.0,1.0
2023-03-23,30.61,31.86,30.37,31.62,88228,29.444717958703,30.6471321190551,29.2138544399154,30.4162686002675,91719.6450578248,0.0,1.0
2023-03-24,30.85,30.87,29.9,30.4,113127,29.6755814774906,29.6948201040562,28.761746715623,29.2427123797638,117604.029179586,0.0,1.0
2023-03-27,31.1,31.27,30.65,31.15,131838,29.916064309561,30.0795926353689,29.4831952118343,29.9641608759751,137055.521661304,0.0,1.0
2023-03-28,30.65,31.4,30.4,31.08,241696,29.4831952118343,30.2046437080456,29.2427123797638,29.8968256829954,251261.179352315,0.0,1.0
2023-03-29,29.73,31.08,29.72,30.94,129657,28.5982183898151,29.8968256829954,28.5885990765323,29.762155297036,134788.208043505,0.0,1.0
2023-03-30,29.66,30.3,29.34,30.0,138021,28.5308831968354,29.1465192469357,28.2230651717852,28.8579398484512,143483.215425103,0.0,1.0
2023-03-31,30.52,30.54,29.84,29.94,130416,29.3581441391577,29.3773827657233,28.7040308359261,28.8002239687543,135577.245657402,0.0,1.0
2023-04-03,30.14,30.89,29.9,30.48,104353,28.9926102344106,29.7140587306219,28.761746715623,29.3196668860264,108482.795945949,0.0,1.0
2023-04-04,29.09,30.24,28.78,30.24,84929,27.9825823397148,29.0888033672388,27.6843836279475,29.0888033672388,88290.0863117832,0.0,1.0
2023-04-05,28.44,29.3,28.29,29.09,110552,27.3573269763317,28.184587918654,27.2130372770894,27.9825823397148,114927.122913731,0.0,1.0
2023-04-06,28.59,28.68,27.9,28.42,128103,27.501616675574,27.5881904951193,26.8378840590596,27.3380883497661,133172.708106752,0.0,1.0
2023-04-10,28.73,29.045,28.51,28.57,68946,27.6362870615334,27.9392954299421,27.4246621693114,27.4823780490083,71674.5551089993,0.0,1.0
2023-04-11,28.92,29.3191,28.65,28.82,57906,27.8190540139069,28.2029608070242,27.5593325552709,27.7228608810788,60197.6443614092,0.0,1.0
2023-04-12,28.66,29.21,28.615,29.21,54209,27.5689518685537,28.0980140991086,27.525664958781,28.0980140991086,56354.3346663148,0.0,1.0
2023-04-13,28.91,28.99,28.59,28.73,57903,27.8094347006241,27.8863892068866,27.501616675574,27.6362870615334,60194.5256356625,0.0,1.0
2023-04-14,28.18,29.2,28.12,28.95,60852,27.1072248309785,28.0883947858258,27.0495089512816,27.8479119537554,63260.2330445975,0.0,1.0
2023-04-17,28.44,28.51,28.08,28.25,99121,27.3573269763317,27.4246621693114,27.0110316981503,27.1745600239582,103043.73824383,0.0,1.0
2023-04-18,28.62,28.97,28.41,28.41,71682,27.5304746154224,27.867150580321,27.3284690364833,27.3284690364833,74518.8329899239,0.0,1.0
2023-04-19,28.29,28.57,28.16,28.53,47984,27.2130372770894,27.4823780490083,27.0879862044128,27.4439007958771,49882.9787420623,0.0,1.0
2023-04-20,28.44,28.59,28.18,28.18,41407,27.3573269763317,27.501616675574,27.1072248309785,27.1072248309785,43045.6923302053,0.0,1.0
2023-04-21,28.89,29.05,28.46,28.46,89701,27.7901960740585,27.9441050865835,27.3765656028973,27.3765656028973,93250.939399419,0.0,1.0
2023-04-24,28.75,29.05,28.66,28.9,31991,27.655525688099,27.9441050865835,27.5689518685537,27.7998153873413,33257.0517867896,0.0,1.0
2023-04-25,28.11,28.63,28.05,28.63,40734,27.0398896379987,27.5400939287052,26.9821737583018,27.5400939287052,42346.0581877119,0.0,1.0
2023-04-26,27.62,28.23,27.51,28.04,42341,26.5685432871407,27.1553213973925,26.4627308410297,26.972554445019,44016.6556126554,0.0,1.0
2023-04-27,28.17,28.31,27.7,27.7,50603,27.0976055176956,27.2322759036551,26.6454977934032,26.6454977934032,52605.6263188684,0.0,1.0
2023-04-28,28.71,28.77,28.125,28.21,58311,27.6170484349678,27.6747643146647,27.054318607923,27.1360827708269,60618.6723372038,0.0,1.0
2023-05-01,29.69,29.74,28.8,28.8,58964,28.5597411366838,28.6078377030979,27.7036222545131,27.7036222545131,61297.5149747199,0.0,1.0
2023-05-02,28.96,29.39,28.47,29.39,132896,27.8575312670382,28.2711617381993,27.3861849161802,28.2711617381993,138155.392274614,0.0,1.0
2023-05-03,28.09,29.36,27.825,29.0,138729,27.0206510114331,28.2423037983509,26.7657392094385,27.8960085201695,144219.234701308,0.0,1.0
2023-05-04,26.74,29.17,26.12,29.17,187882,25.7220437182528,28.0595368459774,25.1256462947181,28.0595368459774,195317.476909306,0.0,1.0
2023-05-05,27.59,27.71,26.59,26.93,146854,26.6479026217239,26.763805061543,25.6820489565654,26.0104392027193,152045.807038374,0.1125,1.0
2023-05-08,27.04,27.84,27.0,27.5,40963,26.1166831058868,26.8893660380136,26.0780489592804,26.5609757918597,42411.1865779132,0.0,1.0
2023-05-09,27.5,27.52,26.88,27.02,49208,26.5609757918597,26.5802928651628,25.9621465194614,26.0973660325836,50947.6764183765,0.0,1.0
2023-05-10,28.26,28.4,27.385,27.78,85619,27.2950245773802,27.4302440905024,26.4499026203664,26.8314148181041,88645.9337356726,0.0,1.0
2023-05-11,28.0,28.26,27.61,27.94,46189,27.0439026244389,27.2950245773802,26.6672196950271,26.9859514045294,47821.9441165745,0.0,1.0
2023-05-12,28.15,28.59,27.92,28.06,62129,27.1887806742127,27.6137562868825,26.9666343312263,27.1018538443485,64325.4793569607,0.0,1.0
2023-05-15,28.15,28.41,28.02,28.2,94513,27.1887806742127,27.4399026271539,27.0632196977421,27.2370733574706,97854.3680159736,0.0,1.0
2023-05-16,27.23,28.1,27.23,28.1,100370,26.3001953022669,27.1404879909548,26.3001953022669,27.1404879909548,103918.433630963,0.0,1.0
2023-05-17,27.22,27.43,26.63,27.33,103767,26.2905367656153,26.4933660352986,25.7206831031718,26.3967806687827,107435.529566446,0.0,1.0
2023-05-18,27.82,27.85,27.19,27.19,57010,26.8700489647104,26.8990245746652,26.2615611556605,26.2615611556605,59025.5046458228,0.0,1.0
2023-05-19,27.3,28.311,27.27,28.04,45855,26.367805058828,27.3442831143032,26.3388294488732,27.0825367710453,47476.1360381372,0.0,1.0
2023-05-22,27.64,27.78,27.29,27.43,41104,26.6961953049819,26.8314148181041,26.3581465221764,26.4933660352986,42557.1714253973,0.0,1.0
2023-05-23,27.85,27.99,27.37,27.56,72431,26.8990245746652,27.0342440877874,26.4354148153891,26.6189270117692,74991.6914050445,0.0,1.0
2023-05-24,27.62,27.78,27.33,27.78,69144,26.6768782316787,26.8314148181041,26.3967806687827,26.8314148181041,71588.4843576701,0.0,1.0
2023-05-25,26.49,27.64,26.42,27.49,44447,25.5854635900496,26.6961953049819,25.5178538334885,26.5513172552081,46018.358270354,0.0,1.0
2023-05-26,26.82,27.02,26.52,26.57,49222,25.9041952995519,26.0973660325836,25.6144392000043,25.6627318832622,50962.1713677721,0.0,1.0
2023-05-30,26.54,26.93,26.53,26.75,51256,25.6337562733075,26.0104392027193,25.6240977366559,25.8365855429908,53068.080444243,0.0,1.0
2023-05-31,26.16,26.55,25.86,26.55,97962,25.2667318805472,25.6434148099591,24.9769757809997,25.6434148099591,101425.302334925,0.0,1.0
2023-06-01,25.49,26.265,25.44,26.26,56706,24.619609924891,25.3681465153889,24.5713172416331,25.3633172470631,58710.7571732333,0.0,1.0
2023-06-02,26.79,26.82,25.71,25.79,89681,25.8752196895971,25.9041952995519,24.8320977312259,24.9093660244386,92851.5397674449,0.0,1.0
2023-06-05,26.12,26.55,25.95,26.54,51000,25.2280977339409,25.6434148099591,25.0639026108639,25.6337562733075,52803.0299410097,0.0,1.0
2023-06-06,27.24,27.42,26.1,26.1,66175,26.3098538389185,26.483707498647,25.2087806606377,25.2087806606377,68514.5197322806,0.0,1.0
2023-06-07,28.37,28.44,27.3,27.3,83490,27.4012684805476,27.4688782371087,26.367805058828,26.367805058828,86441.6660740176,0.0,1.0
2023-06-08,27.88,28.31,27.57,28.31,54628,26.9280001846199,27.3433172606381,26.6285855484208,27.3433172606381,56559.2925415192,0.0,1.0
2023-06-09,27.38,27.85,27.31,27.85,39357,26.4450733520407,26.8990245746652,26.3774635954796,26.8990245746652,40748.4088115356,0.0,1.0
2023-06-12,27.87,28.04,27.314,27.39,45039,26.9183416479683,27.0825367710453,26.3813270101402,26.4547318886922,46631.2875590811,0.0,1.0
2023-06-13,27.47,28.14,27.19,27.92,108162,26.5320001819049,27.1791221375611,26.2615611556605,26.9666343312263,111985.908323127,0.0,1.0
2023-06-14,27.26,28.1,27.2,27.58,77290,26.3291709122216,27.1404879909548,26.2712196923121,26.6382440850724,80022.4741988361,0.0,1.0
2023-06-15,27.65,27.6515,26.75,27.1,69713,26.7058538416335,26.7073026221312,25.8365855429908,26.1746343257963,72177.6005152471,0.0,1.0
2023-06-16,27.66,28.21,27.34,27.75,129360,26.715512378285,27.2467318941222,26.4064392054343,26.8024392081493,133933.332415079,0.0,1.0
2023-06-20,27.49,27.67,27.22,27.49,39095,26.5513172552081,26.7251709149366,26.2905367656153,26.5513172552081,40477.1461871328,0.0,1.0
2023-06-21,27.48,27.55,27.135,27.4,37194,26.5416587185565,26.6092684751176,26.2084392040768,26.4643904253438,38508.9391299199,0.0,1.0
2023-06-22,27.44,27.44,26.94,27.29,44500,26.5030245719502,26.5030245719502,26.0200977393709,26.3581465221764,46073.2320073515,0.0,1.0
2023-06-23,27.13,27.51,26.76,27.12,192410,26.203609935751,26.5706343285113,25.8462440796424,26.1939513990994,199212.372371562,0.0,1.0
2023-06-26,27.4,27.89,26.96,26.96,89139,26.4643904253438,26.9376587212715,26.0394148126741,26.0394148126741,92290.3781551307,0.0,1.0
2023-06-27,27.33,27.655,27.06,27.45,81483,26.3967806687827,26.7106831099593,26.1360001791899,26.5126831086017,84363.7115428097,0.0,1.0
2023-06-28,28.04,28.14,27.2,27.35,99203,27.0825367710453,27.1791221375611,26.2712196923121,26.4160977420859,102710.17606349,0.0,1.0
2023-06-29,33.76,35.59,33.25,33.25,582792,32.6072197357521,34.3747319429922,32.1146343665212,32.1146343665212,603395.753438841,0.0,1.0
2023-06-30,32.47,33.62,31.66,33.48,226097,31.3612685076976,32.4720002226299,30.5789270389192,32.3367807095077,234090.326677891,0.0,1.0
2023-07-03,33.15,33.19,32.15,32.15,77928,32.0180490000054,32.0566831466117,31.0521953348469,31.0521953348469,80683.0297498628,0.0,1.0
2023-07-05,32.48,33.335,32.375,33.15,124677,31.3709270443492,32.1967319280597,31.2695124095075,32.0180490000054,129084.77184226,0.0,1.0
2023-07-06,33.05,33.09,31.88,32.0,76296,31.9214636334895,31.9600977800959,30.7914148452541,30.9073172850731,78993.3327917506,0.0,1.0
2023-07-07,33.66,34.13,33.15,33.15,191102,32.5106343692362,32.9645855918608,32.0180490000054,32.0180490000054,197858.129956605,0.0,1.0
2023-07-10,33.92,34.16,33.41,33.67,110579,32.7617563221775,32.9935612018155,32.2691709529466,32.5202929058878,114488.35780092,0.0,1.0
2023-07-11,34.19,34.23,33.86,34.01,96342,33.0225368117703,33.0611709583766,32.7038051022679,32.8486831520417,99748.029619152,0.0,1.0
2023-07-12,33.57,34.73,33.5,34.45,74459,32.423707539372,33.5440977909559,32.3560977828109,33.2736587647115,77091.3883603458,0.0,1.0
2023-07-13,33.96,34.01,33.55,33.7,110274,32.8003904687838,32.8486831520417,32.4043904660688,32.5492685158426,114172.574974802,0.0,1.0
2023-07-14,34.02,34.22,33.58,33.77,80268,32.8583416886933,33.051512421725,32.4333660760236,32.6168782724037,83105.7570059798,0.0,1.0
2023-07-17,33.73,34.335,33.58,34.05,65868,32.5782441257973,33.1625855932183,32.4333660760236,32.8873172986481,68196.6661991065,0.0,1.0
2023-07-18,33.47,34.19,33.36,33.86,67545,32.3271221728561,33.0225368117703,32.2208782696887,32.7038051022679,69932.9540659902,0.0,1.0
2023-07-19,33.38,33.67,33.0,33.67,116296,32.2401953429919,32.5202929058878,31.8731709502316,32.5202929058878,120407.473921954,0.0,1.0
2023-07-20,33.96,34.03,33.28,33.49,158761,32.8003904687838,32.8680002253449,32.143609976476,32.3464392461593,164373.761499307,0.0,1.0
2023-07-21,33.57,34.24,33.47,34.08,80646,32.423707539372,33.0708294950282,32.3271221728561,32.9162929086028,83497.1206396601,0.0,1.0
2023-07-24,33.28,33.7,33.06,33.45,47393,32.143609976476,32.5492685158426,31.9311221701411,32.307805099553,49068.5097645936,0.0,1.0
2023-07-25,33.62,33.775,33.08,33.08,48705,32.4720002226299,32.6217075407295,31.9504392434443,31.9504392434443,50426.8935936643,0.0,1.0
2023-07-26,33.42,34.11,33.37,33.56,27369,32.2788294895982,32.9452685185576,32.2305368063403,32.4140490027204,28336.5907148136,0.0,1.0
2023-07-27,32.51,33.53,32.26,33.53,175807,31.3999026543039,32.3850733927656,31.1584392380143,32.3850733927656,182022.397741943,0.0,1.0
2023-07-28,32.4,32.98,32.4,32.69,64414,31.2936587511365,31.8538538769284,31.2936587511365,31.5737563140325,66691.2621690235,0.0,1.0
2023-07-31,32.37,32.81,32.25,32.68,48667,31.2646831411817,31.6896587538515,31.1487807013627,31.5640977773809,50387.5501595906,0.0,1.0
2023-08-01,32.3,32.48,32.0,32.29,41997,31.1970733846206,31.3709270443492,30.9073172850731,31.1874148479691,43481.7421261291,0.0,1.0
2023-08-02,31.9,32.14,31.77,31.88,77428,30.8107319185572,31.0425367981953,30.6851709420866,30.7914148452541,80165.3529857353,0.0,1.0
2023-08-03,31.36,31.93,30.41,31.93,126746,30.2891709393716,30.839707528512,29.371609957471,30.839707528512,131226.91829222,0.0,1.0
2023-08-04,31.12,31.71,30.6781,30.71,45431,30.1660245970639,30.737938302471,29.7376709251666,29.7685930390692,46867.7175360259,0.1125,1.0
2023-08-07,31.06,31.41,31.0,31.17,45825,30.1078638812598,30.4471347234504,30.0497031654557,30.214491860234,47274.1774578677,0.0,1.0
2023-08-08,31.1,31.1741,30.73,31.0,66901,30.1466376917959,30.2184661758139,29.7879799443372,30.0497031654557,69016.6884039018,0.0,1.0
2023-08-09,31.55,31.77,31.05,31.12,48867,30.5828430603267,30.7960990182751,30.0981704286258,30.1660245970639,50412.3781742197,0.0,1.0
2023-08-10,30.96,31.8,30.72,31.73,42649,30.0109293549196,30.8251793761771,29.7782864917032,30.757325207739,43997.7391031227,0.0,1.0
2023-08-11,30.37,31.32,30.34,31.08,53129,29.4390156495126,30.3598936497443,29.4099352916105,30.1272507865278,54809.1603744473,0.0,1.0
2023-08-14,30.34,30.38,30.0,30.26,27916,29.4099352916105,29.4487091021466,29.0803579020539,29.3323876705384,28798.8202490744,0.0,1.0
2023-08-15,30.53,30.57,29.95,30.25,32191,29.5941108916568,29.6328847021929,29.0318906388838,29.3226942179043,33209.0135634745,0.0,1.0
2023-08-16,29.88,30.75,29.67,30.55,75006,28.9640364704457,29.8073668496052,28.7604739651313,29.6134977969249,77378.0022783376,0.0,1.0
2023-08-17,30.5,30.65,29.95,29.95,50801,29.5650305337548,29.7104323232651,29.0318906388838,29.0318906388838,52407.5393134126,0.0,1.0
2023-08-18,30.43,30.97,30.35,30.35,71509,29.4971763653167,30.0206228075536,29.4196287442445,29.4196287442445,73770.4125659499,0.0,1.0
2023-08-21,30.34,30.84,30.3,30.48,61077,29.4099352916105,29.8946079233114,29.3711614810744,29.5456436284868,63008.5092546467,0.0,1.0
2023-08-22,30.64,31.09,30.42,30.56,42974,29.700738870631,30.1369442391618,29.4874829126826,29.6231912495589,44333.0169574339,0.0,1.0
2023-08-23,30.92,31.17,30.48,30.55,35571,29.9721555443835,30.214491860234,29.5456436284868,29.6134977969249,36695.9032483102,0.0,1.0
2023-08-24,30.65,30.89,30.47,30.7,34304,29.7104323232651,29.9430751864815,29.5359501758527,29.7588995864351,35388.8354285803,0.0,1.0
2023-08-25,30.4,30.71,30.15,30.71,57730,29.4680960074146,29.7685930390692,29.2257596915642,29.7685930390692,59555.6631673257,0.0,1.0
2023-08-28,30.99,31.17,30.68,30.77,57658,30.0400097128217,30.214491860234,29.7395126811671,29.8267537548733,59481.3862272936,0.0,1.0
2023-08-29,31.57,31.74,30.56,30.75,69435,30.6022299655947,30.767018660373,29.6231912495589,29.8073668496052,71630.8240433616,0.0,1.0
2023-08-30,31.32,31.88,31.28,31.42,37653,30.3598936497443,30.9027269972493,30.3211198392082,30.4568281760844,38843.7447642354,0.0,1.0
2023-08-31,30.82,31.57,30.77,31.38,53406,29.8752210180434,30.6022299655947,29.8267537548733,30.4180543655484,55094.9202687371,0.0,1.0
2023-09-01,30.88,31.4656,30.74,30.98,31950,29.9333817338475,30.5010303200956,29.7976733969712,30.0303162601877,32960.3921392007,0.0,1.0
2023-09-05,29.9,30.7,29.85,30.7,46626,28.9834233757137,29.7588995864351,28.9349561125436,29.7588995864351,48100.5084157237,0.0,1.0
2023-09-06,30.15,30.22,29.9,29.9,39695,29.2257596915642,29.2936138600023,28.9834233757137,28.9834233757137,40950.3213134764,0.0,1.0
2023-09-07,30.02,30.13,29.67,30.13,67841,29.0997448073219,29.2063727862961,28.7604739651313,29.2063727862961,69986.4151209864,0.0,1.0
2023-09-08,30.02,30.27,29.9,30.02,24733,29.0997448073219,29.3420811231724,28.9834233757137,29.0997448073219,25515.1605251597,0.0,1.0
2023-09-11,30.4,30.41,29.95,30.18,48342,29.4680960074146,29.4777894600486,29.0318906388838,29.2548400494662,49870.7754864864,0.0,1.0
2023-09-12,30.9,30.91,30.33,30.405,67366,29.9527686391155,29.9624620917495,29.4002418389765,29.4729427337316,69496.3936416086,0.0,1.0
2023-09-13,31.31,31.39,30.8,30.86,50836,30.3502001971102,30.4277478181824,29.8558341127753,29.9139948285794,52443.6461592616,0.0,1.0
2023-09-14,31.95,32.0,31.36,31.36,43464,30.9705811656874,31.0190484288575,30.3986674602803,30.3986674602803,44838.5127993183,0.0,1.0
2023-09-15,31.57,32.09,31.5,31.96,151189,30.6022299655947,31.1062895025636,30.5343757971566,30.9802746183214,155970.226201365,0.0,1.0
2023-09-18,30.9,31.68,30.8,31.62,88300,29.9527686391155,30.7088579445689,29.8558341127753,30.6506972287648,91092.4139559131,0.0,1.0
2023-09-19,31.09,31.44,30.805,30.88,101968,30.1369442391618,30.4762150813525,29.8606808390923,29.9333817338475,105192.653071988,0.0,1.0
2023-09-20,31.35,31.71,30.73,31.14,68194,30.3889740076463,30.737938302471,29.7879799443372,30.1854115023319,70350.5784519766,0.0,1.0
2023-09-21,30.85,31.42,30.75,31.13,115704,29.9043013759454,30.4568281760844,29.8073668496052,30.1757180496979,119363.042631427,0.0,1.0
2023-09-22,30.13,30.86,30.09,30.83,102583,29.2063727862961,29.9139948285794,29.1675989757601,29.8849144706774,105827.101934761,0.0,1.0
2023-09-25,29.54,30.35,29.44,30.0,100818,28.6344590808891,29.4196287442445,28.5375245545489,29.0803579020539,104006.28527981,0.0,1.0
2023-09-26,29.18,30.0,29.12,29.49,83118,28.2854947860644,29.0803579020539,28.2273340702603,28.585991817719,85746.5375219432,0.0,1.0
2023-09-27,29.19,29.89,28.7,29.46,94480,28.2951882386984,28.9737299230797,27.8202090596316,28.5569114598169,97467.85130866,0.0,1.0
2023-09-28,28.71,29.14,28.64,28.97,87329,27.8299025122656,28.2467209755283,27.7620483438274,28.08193228075,90090.706889648,0.0,1.0
2023-09-29,28.25,28.86,28.16,28.86,102849,27.3840036911007,27.9753043017758,27.2967626173946,27.9753043017758,106101.513963213,0.0,1.0
2023-10-02,27.83,28.845,27.765,28.12,73051,26.976878680472,27.9607641228248,26.9138712383509,27.2579888068585,75361.1770316354,0.0,1.0
2023-10-03,23.94,27.59,23.8,27.59,386004,23.206125605839,26.7442358172556,23.0704172689628,26.7442358172556,398211.055001566,0.0,1.0
2023-10-04,25.2,25.26,24.315,24.47,139491,24.4275006377253,24.4856613535294,23.5696300796147,23.719878595442,143902.286694499,0.0,1.0
2023-10-05,24.74,25.44,24.63,25.13,119476,23.9816018165604,24.6601435009417,23.8749738375862,24.3596464692871,123254.32898977,0.0,1.0
2023-10-06,25.36,25.68,24.3801,24.7,115469,24.5825958798696,24.8927863641581,23.6327344562621,23.9428280060244,119120.610952155,0.0,1.0
2023-10-09,25.41,25.62,25.19,25.19,66030,24.6310631430396,24.834625648354,24.4178071850913,24.4178071850913,68118.1437543482,0.0,1.0
2023-10-10,25.16,26.1,25.03,25.61,85928,24.3887268271892,25.2999113747869,24.262711942947,24.82493219572,88645.4014315254,0.0,1.0
2023-10-11,25.83,26.02,24.96,25.32,106946,25.0381881536684,25.2223637537147,24.1948577745088,24.5438220693335,110328.078175867,0.0,1.0
2023-10-12,24.85,25.77,24.33,25.77,85179,24.0882297955346,24.9800274378643,23.5841702585657,24.9800274378643,87872.7149303593,0.0,1.0
2023-10-13,24.37,25.04,24.17,25.0,118086,23.6229440691018,24.272405395581,23.4290750164214,24.2336315850449,121820.371397485,0.0,1.0
2023-10-16,24.56,24.8,24.35,24.63,115083,23.8071196691481,24.0397625323645,23.6035571638337,23.8749738375862,118722.404023651,0.0,1.0
2023-10-17,24.68,25.1299,24.5,24.58,92090,23.9234411007563,24.3595495347608,23.748958953344,23.8265065744162,95002.2695492644,0.0,1.0
2023-10-18,23.58,24.48,23.37,24.48,104400,22.8571613110144,23.729572048076,22.6535988057,23.729572048076,107701.563046402,0.0,1.0
2023-10-19,23.01,23.6989,22.9,23.56,140128,22.3046345108753,22.9724164628328,22.1980065319011,22.8377744057463,144559.431288949,0.0,1.0
2023-10-20,22.8,23.4,22.68,23.07,79158,22.101072005561,22.682679163602,21.9847505739527,22.3627952266794,81661.3058201829,0.0,1.0
2023-10-23,22.29,22.93,22.23,22.79,80037,21.606705921226,22.2270868898032,21.5485452054219,22.0913785529269,82568.1034630739,0.0,1.0
2023-10-24,22.22,22.52,21.78,22.52,157107,21.5388517527879,21.8296553318085,21.1123398368911,21.8296553318085,162075.378022329,0.0,1.0
2023-10-25,21.85,22.205,21.7,22.07,87108,21.1801940053293,21.5243115738369,21.034792215819,21.3934499632776,89862.7179487164,0.0,1.0
2023-10-26,21.52,22.0,21.34,22.0,80683,20.8603100684067,21.3255957948395,20.6858279209943,21.3255957948395,83234.5326750274,0.0,1.0
2023-10-27,21.18,21.47,21.0,21.38,238332,20.53073267885,20.8118428052366,20.3562505314377,20.7246017315304,245869.050995931,0.0,1.0
2023-10-30,21.45,21.92,21.28,21.48,115764,20.7924558999685,21.2480481737674,20.6276672051902,20.8215362578706,119424.940081453,0.0,1.0
2023-10-31,21.6,21.71,21.245,21.34,100359,20.9378576894788,21.044485668453,20.5937401209712,20.6858279209943,103532.769787106,0.0,1.0
2023-11-01,21.18,21.46,20.91,21.46,106631,20.53073267885,20.8021493526026,20.2690094577316,20.8021493526026,110003.116563227,0.0,1.0
2023-11-02,22.93,22.96,21.59,21.59,126456,22.2270868898032,22.2561672477052,20.9281642368448,20.9281642368448,130455.065676205,0.0,1.0
2023-11-03,23.25,23.82,23.0601,23.17,102192,22.6463287162245,23.2015290331384,22.4613593474842,22.5684058647278,104916.07844135,0.1125,1.0
2023-11-06,22.97,23.02,22.41,23.02,67271,22.3735987359861,22.4223005181715,21.8281387755093,22.4223005181715,69064.207695593,0.0,1.0
2023-11-07,23.12,23.32,22.48,22.96,89577,22.5197040825424,22.7145112112841,21.8963212705689,22.363858379549,91964.8070156253,0.0,1.0
2023-11-08,22.83,23.27,22.4682,23.17,178868,22.2372337458669,22.6658094290986,21.8848276499731,22.5684058647278,183635.990279546,0.0,1.0
2023-11-09,21.17,22.07,18.06,20.66,514739,20.6203345773106,21.4969666566483,17.5910837253769,20.1235763990192,528460.127023857,0.0,1.0
2023-11-10,20.97,21.28,20.28,21.28,235233,20.4255274485689,20.7274784981186,19.75344285441,20.7274784981186,241503.482464323,0.0,1.0
2023-11-13,20.15,21.52,20.11,20.91,221096,19.6268182207279,20.9612470526086,19.5878567949795,20.3670853099464,226989.63988442,0.0,1.0
2023-11-14,22.0,22.27,20.6101,20.85,310341,21.4287841615887,21.6917737853901,20.0749720203982,20.3086431713239,318613.596950515,0.0,1.0
2023-11-15,21.71,22.63,21.3765,22.14,169621,21.1463138249133,22.0424266171251,20.8214729377364,21.5651491517079,174142.497859912,0.0,1.0
2023-11-16,21.4,21.8699,21.1,21.61,170369,20.8443627753636,21.3020621243423,20.552152082251,21.0489102605424,174910.436902833,0.0,1.0
2023-11-17,22.58,22.64,21.2,21.62,172230,21.9937248349397,22.0521669735622,20.6495556466219,21.0586506169795,176821.044601864,0.0,1.0
2023-11-20,22.03,22.74,21.79,22.7,166309,21.4580052309,22.1495705379331,21.2242366764099,22.1106091121847,170742.211616393,0.0,1.0
2023-11-21,22.11,22.34,21.63,21.81,80824,21.5359280823967,21.7599562804497,21.0683909734166,21.2437173892841,82978.4828943915,0.0,1.0
2023-11-22,22.42,22.66,22.0,22.2,74075,21.8378791319463,22.0716476864364,21.4287841615887,21.6235912903305,76049.578348041,0.0,1.0
2023-11-24,22.71,22.85,22.32,22.53,45532,22.1203494686218,22.256714458741,21.7404755675755,21.9450230527543,46745.7225965981,0.0,1.0
2023-11-27,22.38,22.74,22.25,22.42,99949,21.798917706198,22.1495705379331,21.6722930725159,21.8378791319463,102613.287969063,0.0,1.0
2023-11-28,22.57,22.77,22.1,22.6,67072,21.9839844785026,22.1787916072443,21.5261877259596,22.0132055478139,68859.9030571691,0.0,1.0
2023-11-29,22.31,23.03,22.13,22.8,97771,21.7307352111384,22.4320408746086,21.5554087952709,22.2080126765556,100377.230167618,0.0,1.0
2023-11-30,22.59,22.855,22.05,22.36,113436,22.0034651913768,22.2615846369596,21.4774859437742,21.7794369933238,116459.803840545,0.0,1.0
2023-12-01,23.15,23.2679,22.45,22.5,101882,22.5489251518536,22.6637639542469,21.8671002012576,21.915801983443,104597.814934257,0.0,1.0
2023-12-04,23.51,23.66,23.15,23.15,85388,22.8995779835887,23.045683330145,22.5489251518536,22.5489251518536,87664.1430439759,0.0,1.0
2023-12-05,23.43,23.52,22.89,23.31,138844,22.821655132092,22.9093183400258,22.2956758844894,22.704770854847,142545.091544453,0.0,1.0
2023-12-06,23.57,24.1,23.53,23.77,83590,22.9580201222112,23.4742590133768,22.9190586964629,23.1528272509529,85818.2147028382,0.0,1.0
2023-12-07,24.56,24.58,23.32,23.57,134485,23.9223154094827,23.9417961223569,22.7145112112841,22.9580201222112,138069.89597214,0.0,1.0
2023-12-08,24.91,25.31,24.5,24.5,83916,24.2632278847807,24.6528421422641,23.8638732708602,23.8638732708602,86152.9047135228,0.0,1.0
2023-12-11,24.7,25.01,24.34,24.66,98367,24.0586803996019,24.3606314491516,23.7080275678668,24.0197189738536,100989.117426416,0.0,1.0
2023-12-12,24.35,24.63,24.23,24.53,62271,23.7177679243039,23.9904979045423,23.6008836470589,23.8930943401715,63930.92532313,0.0,1.0
2023-12-13,25.05,25.17,23.8,24.21,168307,24.3995928748999,24.5164771521449,23.1820483202642,23.5814029341847,172793.47125243,0.0,1.0
2023-12-14,25.46,26.39,25.15,25.77,122868,24.7989474888204,25.7048006374694,24.4969964392708,25.1008985383701,126143.227707959,0.0,1.0
2023-12-15,25.12,25.72,24.83,25.72,196643,24.4677753699595,25.0521967561847,24.185305033284,25.0521967561847,201884.809113652,0.0,1.0
2023-12-18,25.12,25.3,24.5,24.95,92804,24.4677753699595,24.6431017858271,23.8638732708602,24.3021893105291,95277.8274588132,0.0,1.0
2023-12-19,25.36,25.54,24.99,25.25,118417,24.7015439244496,24.8768703403171,24.3411507362774,24.5944000036416,121573.579739992,0.0,1.0
2023-12-20,24.64,25.72,24.64,25.47,227519,24.0002382609794,25.0521967561847,24.0002382609794,24.8086878452575,233583.854420086,0.0,1.0
2023-12-21,25.12,25.13,24.57,24.77,142764,24.4677753699595,24.4775157263966,23.9320557659198,24.1268628946615,146569.584924465,0.0,1.0
2023-12-22,25.22,25.49,24.88,25.14,114460,24.5651789343304,24.8281685581317,24.2340068154694,24.4872560828337,117511.100070425,0.0,1.0
2023-12-26,25.35,25.4,24.99,25.11,76952,24.6918035680125,24.7405053501979,24.3411507362774,24.4580350135224,79003.2690251561,0.0,1.0
2023-12-27,25.31,25.45,25.17,25.38,99644,24.6528421422641,24.7892071323833,24.5164771521449,24.7210246373237,102300.157744343,0.0,1.0
2023-12-28,25.29,25.4699,25.01,25.02,72913,24.63336142939,24.8085904416931,24.3606314491516,24.3703718055887,74856.6035246803,0.0,1.0
2023-12-29,25.01,25.51,24.85,25.13,70027,24.3606314491516,24.8476492710059,24.2047857461582,24.4775157263966,71893.6729392946,0.0,1.0
2024-01-02,25.11,25.44,25.005,25.17,59925,24.4580350135224,24.7794667759463,24.355761270933,24.5164771521449,61522.3892339703,0.0,1.0
2024-01-03,24.37,25.01,24.24,25.01,110041,23.7372486371781,24.3606314491516,23.610624003496,24.3606314491516,112974.305109642,0.0,1.0
2024-01-04,24.37,24.56,24.155,24.48,70754,23.7372486371781,23.9223154094827,23.5278309737807,23.844392557986,72640.0521962508,0.0,1.0
2024-01-05,24.7,25.16,24.02,24.14,194521,24.0586803996019,24.5067367957079,23.3963361618801,23.5132204391251,199706.244074779,0.0,1.0
2024-01-08,24.7,25.22,24.44,24.84,131064,24.0586803996019,24.5651789343304,23.8054311322377,24.1950453897211,134557.704172901,0.0,1.0
2024-01-09,24.49,24.54,24.21,24.37,65847,23.8541329144231,23.9028346966085,23.5814029341847,23.7372486371781,67602.2488759156,0.0,1.0
2024-01-10,24.28,24.565,24.17,24.28,72785,23.6495854292443,23.9271855877012,23.5424415084364,23.6495854292443,74725.1914959454,0.0,1.0
2024-01-11,23.73,24.26,23.46,24.11,115727,23.1138658252046,23.6301047163701,22.8508762014033,23.4839993698138,118811.873823607,0.0,1.0
2024-01-12,23.9,24.15,23.72,24.1,75597,23.279451884635,23.5229607955622,23.1041254687675,23.4742590133768,77612.1495022188,0.0,1.0
2024-01-16,23.56,24.02,23.45,23.84,69932,22.9482797657741,23.3963361618801,22.8411358449662,23.2210097460125,71796.140574218,0.0,1.0
2024-01-17,23.25,23.46,23.05,23.15,68823,22.6463287162245,22.8508762014033,22.4515215874828,22.5489251518536,70657.5785440055,0.0,1.0
2024-01-18,23.2,23.44,22.906,23.38,78404,22.597626934039,22.8313954885291,22.3112604547887,22.7729533499066,80493.9742261195,0.0,1.0
2024-01-19,23.41,23.45,22.84,23.33,112509,22.8021744192178,22.8411358449662,22.2469741023039,22.7242515677212,115508.09328869,0.0,1.0
2024-01-22,24.56,24.585,23.5,23.55,87934,23.9223154094827,23.9466663005754,22.8898376271516,22.938539409337,90278.0104280341,0.0,1.0
2024-01-23,24.7,25.0,24.17,24.87,96808,24.0586803996019,24.3508910927145,23.5424415084364,24.2242664590324,99388.5599826816,0.0,1.0
2024-01-24,24.22,24.905,24.09,24.77,65319,23.5911432906218,24.2583577065622,23.4645186569397,24.1268628946615,67060.1742573834,0.0,1.0
2024-01-25,25.17,25.25,24.52,24.69,99352,24.5164771521449,24.5944000036416,23.8833539837344,24.0489400431648,102000.374053791,0.0,1.0
2024-01-26,25.31,25.64,25.11,25.33,156362,24.6528421422641,24.974273904688,24.4580350135224,24.6723228551383,160530.059664615,0.0,1.0
2024-01-29,25.38,25.48,24.8,25.3,124793,24.7210246373237,24.8184282016946,24.1560839639728,24.6431017858271,128119.541421358,0.0,1.0
2024-01-30,25.22,25.48,24.9901,25.17,60545,24.5651789343304,24.8184282016946,24.3412481398418,24.5164771521449,62158.9162481556,0.0,1.0
2024-01-31,24.71,25.46,24.475,25.17,101869,24.068420756039,24.7989474888204,23.8395223797675,24.5164771521449,104584.468400089,0.0,1.0
2024-02-01,25.22,25.34,24.51,24.74,73689,24.5651789343304,24.6820632115754,23.8736136272973,24.0976418253502,75653.2889488866,0.0,1.0
2024-02-02,24.8,24.91,24.5031,24.72,72166,24.26566297389,24.373292930629,23.9751599361098,24.1873866417161,73755.1165169378,0.1125,1.0
2024-02-05,24.09,24.66,24.07,24.66,62619,23.5709605258472,24.1286793925858,23.5513914428037,24.1286793925858,63997.8887727479,0.0,1.0
2024-02-06,23.82,24.28,23.73,23.98,98244,23.3067779047605,23.75686681476,23.2187170310649,23.4633305691081,100407.361736691,0.0,1.0
2024-02-07,23.12,23.84,23.0,23.84,59301,22.6218599982394,23.3263469878039,22.5044454999786,23.3263469878039,60606.8254381693,0.0,1.0
2024-02-08,23.53,23.66,22.96,23.12,81200,23.0230262006303,23.1502252404128,22.4653073338917,22.6218599982394,82988.0478504469,0.0,1.0
2024-02-09,24.35,24.58,23.62,23.62,85027,23.8253586054121,24.0504030604119,23.1110870743259,23.1110870743259,86899.3195145316,0.0,1.0
2024-02-12,25.3,25.5,24.55,24.55,73407,24.7548900499765,24.9505808804111,24.0210494358467,24.0210494358467,75023.4437014501,0.0,1.0
2024-02-13,24.32,24.725,24.2809,24.43,104304,23.7960049808469,24.192278912477,23.757747423497,23.903634937586,106600.804716663,0.0,1.0
2024-02-14,24.86,25.05,24.53,24.84,67079,24.3243702230204,24.5102765119332,24.0014803528033,24.3048011399769,68556.0992827601,0.0,1.0
2024-02-15,25.4,25.59,24.831,25.08,93771,24.8527354651938,25.0386417541066,24.2959950526073,24.5396301364984,95835.8649628602,0.0,1.0
2024-02-16,25.66,25.69,25.03,25.1,68888,25.1071335447587,25.1364871693239,24.4907074288898,24.5591992195419,70404.9339941084,0.0,1.0
2024-02-20,25.18,25.63,24.835,25.19,72142,24.6374755517157,25.0777799201936,24.299908869216,24.6472600932374,73730.5880298885,0.0,1.0
2024-02-21,25.08,25.42,24.82,25.15,75874,24.5396301364984,24.8723045482372,24.2852320569334,24.6081219271505,77544.7677660691,0.0,1.0
2024-02-22,25.58,27.47,24.9,25.65,183962,25.0288572125849,26.8781355601918,24.3635083891073,25.097349003237,188012.897274186,0.0,1.0
2024-02-23,26.4,26.81,25.57,25.57,167589,25.8311896173668,26.2323558197577,25.0190726710632,25.0190726710632,171279.359005031,0.0,1.0
2024-02-26,25.26,26.45,25.07,26.32,118998,24.7157518838896,25.8801123249754,24.5298455949767,25.7529132851929,121618.370912654,0.0,1.0
2024-02-27,25.08,25.71,25.05,25.42,82125,24.5396301364984,25.1560562523674,24.5102765119332,24.8723045482372,83933.4166221423,0.0,1.0
2024-02-28,24.64,25.36,24.62,25.0,92215,24.1091103095423,24.8135972991069,24.0895412264988,24.4613538043246,94245.6013858247,0.0,1.0
2024-02-29,24.82,25.23,24.75,25.07,80404,24.2852320569334,24.6863982593244,24.2167402662813,24.5298455949767,82174.5196966422,0.0,1.0
2024-03-01,24.41,24.7678,24.1,24.75,102500,23.8840658545425,24.23415675019,23.5807450673689,24.2167402662813,104757.080106783,0.0,1.0
2024-03-04,24.81,25.2,24.49,24.55,70448,24.2754475154117,24.6570446347592,23.9623421867164,24.0210494358467,71999.2856523188,0.0,1.0
2024-03-05,24.5,24.83,24.29,24.55,72745,23.9721267282381,24.2950165984552,23.7666513562818,24.0210494358467,74346.8662670044,0.0,1.0
2024-03-06,25.29,25.44,24.6,24.6,79975,24.7451055084547,24.8918736312807,24.0699721434554,24.0699721434554,81736.0729906343,0.0,1.0
2024-03-07,25.66,25.7,25.1204,25.41,104546,25.1071335447587,25.1462717108457,24.5791596842462,24.8625200067155,106848.133627744,0.0,1.0
2024-03-08,25.9,26.35,25.5801,25.8,108009,25.3419625412803,25.7822669097581,25.0289550580001,25.244117126063,110387.389904913,0.0,1.0
2024-03-11,25.98,26.11,25.58,25.67,56127,25.4202388734541,25.5474379132366,25.0288572125849,25.1169180862805,57362.9330258871,0.0,1.0
2024-03-12,26.35,26.56,26.01,26.56,93037,25.7822669097581,25.9877422817144,25.4495924980193,25.9877422817144,95085.7020672664,0.0,1.0
2024-03-13,26.14,26.4999,25.87,26.06,101459,25.5767915378018,25.9289371871688,25.3126089167151,25.4985152056279,103693.156981016,0.0,1.0
2024-03-14,25.37,26.19,24.86,25.9,89607,24.8233818406286,25.6257142454104,24.3243702230204,25.3419625412803,91580.1724597906,0.0,1.0
2024-03-15,25.58,25.83,25.13,25.13,185463,25.0288572125849,25.2734707506282,24.5885528441071,24.5885528441071,189546.949735067,0.0,1.0
2024-03-18,25.45,25.57,25.145,25.52,67657,24.9016581728024,25.0190726710632,24.6032296563897,24.9701499634545,69146.8270125332,0.0,1.0
2024-03-19,25.98,26.01,25.45,25.45,72883,25.4202388734541,25.4495924980193,24.9016581728024,24.9016581728024,74487.9050675385,0.0,1.0
2024-03-20,26.58,26.59,25.78,25.98,163653,26.0073113647579,26.0170959062796,25.2245480430195,25.4202388734541,167256.687128931,0.0,1.0
2024-03-21,26.8,27.06,26.71,26.9,130806,26.222571278236,26.4769693578009,26.1345104045404,26.3204166934532,133686.386540955,0.0,1.0
2024-03-22,26.35,26.62,26.14,26.62,100814,25.7822669097581,26.0464495308448,25.5767915378018,26.0464495308448,103033.953891564,0.0,1.0
2024-03-25,26.59,26.69,26.32,26.33,92794,26.0170959062796,26.1149413214969,25.7529132851929,25.7626978267146,94837.3511358914,0.0,1.0
2024-03-26,26.56,27.11,26.49,26.89,94685,25.9877422817144,26.5258920654096,25.9192504910623,26.3106321519315,96769.9915113248,0.0,1.0
2024-03-27,27.01,27.26,26.56,26.56,98295,26.4280466501923,26.6726601882355,25.9877422817144,25.9877422817144,100459.484771671,0.0,1.0
2024-03-28,27.04,27.29,26.88,27.02,77171,26.4574002747575,26.7020138128007,26.3008476104098,26.437831191714,78870.3280870299,0.0,1.0
2024-04-01,26.52,27.04,26.36,27.04,94901,25.9486041156275,26.4574002747575,25.7920514512798,26.4574002747575,96990.7478947693,0.0,1.0
2024-04-02,25.58,26.455,25.55,26.25,80346,25.0288572125849,25.8850045957363,24.9995035880197,25.6844214945408,82115.242519606,0.0,1.0
2024-04-03,25.76,25.9,25.42,25.44,58981,25.204978959976,25.3419625412803,24.8723045482372,24.8918736312807,60279.7789441776,0.0,1.0
2024-04-04,24.99,26.05,24.92,25.98,92762,24.4515692628028,25.4887306641062,24.3830774721507,25.4202388734541,94804.6464864923,0.0,1.0
2024-04-05,24.99,25.15,24.66,24.85,64548,24.4515692628028,24.6081219271505,24.1286793925858,24.3145856814986,65969.3659193431,0.0,1.0
2024-04-08,25.5,25.66,25.04,25.2,70531,24.9505808804111,25.1071335447587,24.5004919704115,24.6570446347592,72084.1133366978,0.0,1.0
2024-04-09,25.26,25.57,25.11,25.5,62893,24.7157518838896,25.0190726710632,24.5689837610636,24.9505808804111,64277.9223332284,0.0,1.0
2024-04-10,24.19,24.73,23.9,24.68,96568,23.6688059410645,24.1971711832379,23.3850542369343,24.1482484756292,98694.4557244082,0.0,1.0
2024-04-11,24.69,24.71,24.25,24.4,80855,24.158033017151,24.1776021001944,23.7275131901948,23.8742813130208,82635.4508491118,0.0,1.0
2024-04-12,24.24,24.655,24.19,24.51,49089,23.7177286486731,24.1237871218249,23.6688059410645,23.9819112697598,50169.9541986526,0.0,1.0
2024-04-15,24.07,24.8999,23.98,24.44,73650,23.5513914428037,24.3634105436921,23.4633305691081,23.9134194791077,75271.7946328253,0.0,1.0
2024-04-16,23.74,23.97,23.63,23.97,61361,23.2285015725866,23.4535460275864,23.1208716158476,23.4535460275864,62712.1872432423,0.0,1.0
2024-04-17,23.32,23.99,23.31,23.85,65290,22.817550828674,23.4731151106299,22.8077662871522,23.3361315293256,66727.7049772866,0.0,1.0
2024-04-18,23.57,23.69,23.2,23.35,87293,23.0621643667172,23.179578864978,22.7001363304132,22.8469044532392,89215.2175001117,0.0,1.0
2024-04-19,24.0,24.29,23.49,23.49,89946,23.4828996521516,23.7666513562818,22.9838880345434,22.9838880345434,91926.6373393633,0.0,1.0
2024-04-22,24.93,25.04,24.07,24.28,117960,24.3928620136725,24.5004919704115,23.5513914428037,23.75686681476,120557.513847767,0.0,1.0
2024-04-23,25.18,25.49,24.75,24.75,87583,24.6374755517157,24.9407963388893,24.2167402662813,24.2167402662813,89511.6033852918,0.0,1.0
2024-04-24,25.42,25.62,24.9,25.06,116310,24.8723045482372,25.0679953786718,24.3635083891073,24.520061053455,118871.180363122,0.0,1.0
2024-04-25,24.71,24.9417,24.545,24.9,59965,24.1776021001944,24.4043099272529,24.0161571650859,24.3635083891073,61285.4469132026,0.0,1.0
2024-04-26,24.92,25.06,24.6301,24.7,155416,24.3830774721507,24.520061053455,24.0994236134358,24.1678175586727,158838.305969521,0.0,1.0
2024-04-29,26.1,26.16,25.05,25.05,84087,25.5376533717149,25.5963606208452,24.5102765119332,24.5102765119332,85938.6204384301,0.0,1.0
2024-04-30,25.58,26.12,25.5,25.82,135849,25.0288572125849,25.5572224547583,24.9505808804111,25.2636862091064,138840.434882209,0.0,1.0
2024-05-01,25.81,26.0,25.42,25.66,59042,25.2539016675847,25.4398079564976,24.8723045482372,25.1071335447587,60342.1221820947,0.0,1.0
2024-05-02,25.65,28.18,25.17,27.0,245343,25.097349003237,27.5728380082347,24.627691010194,26.4182621086705,250745.524923303,0.0,1.0
2024-05-03,26.0,26.56,25.49,26.13,127945,25.549884048617,26.1001892435103,25.0487132461249,25.6776334688601,130199.025313388,0.1125,1.0
2024-05-06,25.74,26.31,25.54,26.31,92746,25.2943852081309,25.8545172815044,25.0978476385261,25.8545172815044,94379.919510066,0.0,1.0
2024-05-07,25.56,26.12,25.48,25.8,99623,25.1175013954866,25.6678065903799,25.0388863676447,25.3533464790123,101378.072599911,0.0,1.0
2024-05-08,25.55,25.89,25.44,25.44,417913,25.1076745170063,25.4417883853344,24.9995788537237,24.9995788537237,425275.432926599,0.0,1.0
2024-05-09,26.31,26.405,25.5305,25.73,100255,25.8545172815044,25.9478726270666,25.0885121039699,25.2845583296506,102021.206634051,0.0,1.0
2024-05-10,26.02,26.3,25.775,26.3,166481,25.5695378055775,25.8446904030241,25.3287792828117,25.8446904030241,169413.919521654,0.0,1.0
2024-05-13,26.54,26.72,26.13,26.2,167160,26.0805354865498,26.2574192991941,25.6776334688601,25.7464216182218,170104.881561498,0.0,1.0
2024-05-14,26.54,27.24,26.285,26.91,100811,26.0805354865498,26.7684169801664,25.8299500853038,26.4441299903186,102587.001765352,0.0,1.0
2024-05-15,26.44,26.8,26.1871,26.8,154630,25.9822667017475,26.336034327036,25.7337449449823,26.336034327036,157354.138764384,0.0,1.0
2024-05-16,26.69,26.7,26.25,26.56,97756,26.2279386637534,26.2377655422336,25.795556010623,26.1001892435103,99478.1813946266,0.0,1.0
2024-05-17,27.07,27.5,26.64,26.8,138357,26.6013600460024,27.0239158206526,26.1788042713522,26.336034327036,140794.455002418,0.0,1.0
2024-05-20,26.56,27.19,26.55,27.06,54537,26.1001892435103,26.7192825877653,26.0903623650301,26.5915331675222,55497.7861074384,0.0,1.0
2024-05-21,26.56,26.62,26.23,26.53,64268,26.1001892435103,26.1591505143917,25.7759022536625,26.0707086080696,65400.2185223399,0.0,1.0
2024-05-22,26.4,26.5917,26.14,26.23,75319,25.9429591878265,26.1313404482927,25.6874603473403,25.7759022536625,76645.9055655088,0.0,1.0
2024-05-23,26.48,26.64,26.255,26.4,88066,26.0215742156684,26.1788042713522,25.8004694498631,25.9429591878265,89617.4712825728,0.0,1.0
2024-05-24,26.72,26.81,26.37,26.53,95702,26.2574192991941,26.3458612055162,25.9134785523858,26.0707086080696,97387.9957836711,0.0,1.0
2024-05-28,26.63,27.189,26.59,26.89,68262,26.168977392872,26.7182998999172,26.129669878951,26.4244762333581,69464.5813899913,0.0,1.0
2024-05-29,26.21,26.7,26.21,26.32,138198,25.756248496702,26.2377655422336,25.756248496702,25.8643441599846,140632.65387674,0.0,1.0
2024-05-30,26.62,26.7499,26.22,26.26,79463,26.1591505143917,26.28680166585,25.7660753751822,25.8053828891032,80862.9110045544,0.0,1.0
2024-05-31,26.89,27.31,26.545,26.68,567143,26.4244762333581,26.8372051295281,26.08544892579,26.2181117852732,577134.439120799,0.0,1.0
2024-06-03,26.44,27.22,26.27,27.22,144470,25.9822667017475,26.748763223206,25.8152097675834,26.748763223206,147015.148595295,0.0,1.0
2024-06-04,27.94,28.4299,27.0,27.24,338440,27.4562984737831,27.9377172505299,26.5325718966408,26.7684169801664,344402.345750618,0.0,1.0
2024-06-05,28.63,28.8,27.79,28.02,274554,28.1343530889194,28.3014100230835,27.3088952965795,27.534913501625,279390.856976762,0.0,1.0
2024-06-06,28.81,29.08,28.38,28.38,101226,28.3112369015637,28.5765626205301,27.8886811269135,27.8886811269135,103009.312879542,0.0,1.0
2024-06-07,28.34,28.74,28.33,28.44,102927,27.8493736129926,28.242448752202,27.8395467345123,27.9476423977949,104740.27963915,0.0,1.0
2024-06-10,28.4,28.489,27.7706,28.01,123547,27.908334883874,27.9957941023481,27.2898311523278,27.5250866231447,125723.545120115,0.0,1.0
2024-06-11,27.91,28.25,27.85,28.2,80763,27.4268178383424,27.7609317066704,27.3678565674609,27.7117973142692,82185.813289969,0.0,1.0
2024-06-12,29.0,29.545,28.7,28.94,232422,28.4979475926882,29.0335124698612,28.2031412382811,28.4389863218068,236516.611523609,0.0,1.0
2024-06-13,29.13,29.52,28.43,28.92,166568,28.6256970129313,29.0089452736606,27.9378155193147,28.4193325648463,169502.452213063,0.0,1.0
2024-06-14,28.12,29.1032,28.01,28.6,102933,27.6331822864273,28.5993609786043,27.5250866231447,28.1048724534787,104746.385342006,0.0,1.0
2024-06-17,27.54,28.185,27.52,27.88,77830,27.0632233345736,27.6970569965489,27.0435695776131,27.3973372029016,79201.1422106446,0.0,1.0
2024-06-18,27.33,27.73,27.17,27.66,77619,26.8568588864886,27.2499340256981,26.6996288308048,27.1811458763364,78986.4249935504,0.0,1.0
2024-06-20,26.92,27.46,26.85,27.28,57611,26.4539568687989,26.9846083067317,26.3851687194372,26.8077244940874,58625.9412038731,0.0,1.0
2024-06-21,27.28,27.88,26.93,26.94,178812,26.8077244940874,27.3973372029016,26.4637837472791,26.4736106257593,181962.156507385,0.0,1.0
2024-06-24,27.37,27.965,27.2,27.36,90147,26.8961664004095,27.4808656699837,26.7291094662455,26.8863395219293,91735.1325563793,0.0,1.0
2024-06-25,27.08,27.37,26.89,27.37,81458,26.6111869244827,26.8961664004095,26.4244762333581,26.8961664004095,82893.0572040946,0.0,1.0
2024-06-26,26.9,27.51,26.8,26.9,135934,26.4343031118384,27.0337426991329,26.336034327036,26.4343031118384,138328.768665833,0.0,1.0
2024-06-27,26.93,27.09,26.45,27.09,152076,26.4637837472791,26.6210138029629,25.9920935802277,26.6210138029629,154755.144582115,0.0,1.0
2024-06-28,26.84,27.39,26.46,27.17,351259,26.375341840957,26.91582015737,26.0019204587079,26.6996288308048,357447.179901951,0.0,1.0
2024-07-01,26.51,27.04,26.305,27.04,67621,26.0510548511091,26.5718794105617,25.8496038422643,26.5718794105617,68812.2888015677,0.0,1.0
2024-07-02,27.39,27.4,26.505,26.59,147716,26.91582015737,26.9256470358502,26.046141411869,26.129669878951,150318.333840262,0.0,1.0
2024-07-03,27.18,27.71,26.87,27.71,60205,26.709455709285,27.2302802687376,26.4048224763977,27.2302802687376,61265.6400718472,0.0,1.0
2024-07-05,26.18,27.22,26.06,27.1,92590,25.7267678612613,26.748763223206,25.6088453194984,26.6308406814431,94221.1712358164,0.0,1.0
2024-07-08,26.31,26.6799,26.19,26.37,68124,25.8545172815044,26.2180135164884,25.7365947397415,25.9134785523858,69324.1502243088,0.0,1.0
2024-07-09,26.02,26.3999,25.88,26.18,49694,25.5695378055775,25.9428609190417,25.4319615068542,25.7267678612613,50569.4662856968,0.0,1.0
2024-07-10,26.28,26.28,25.84,26.16,34229,25.8250366460637,25.8250366460637,25.3926539929332,25.7071141043008,34832.0171749731,0.0,1.0
2024-07-11,27.45,27.66,26.73,26.86,114089,26.9747814282514,27.1811458763364,26.2672461776743,26.3949955979174,116098.92218515,0.0,1.0
2024-07-12,27.66,28.1388,27.56,27.84,118553,27.1811458763364,27.6516568179702,27.082877091534,27.3580296889807,120641.565109836,0.0,1.0
2024-07-15,28.2,28.31,27.76,27.87,102837,27.7117973142692,27.8198929775518,27.2794146611388,27.3875103244214,104648.694096313,0.0,1.0
2024-07-16,28.82,29.1499,28.325,28.58,123918,28.3210637800439,28.645252501107,27.8346332952722,28.0852186965183,126101.081080029,0.0,1.0
2024-07-17,29.07,29.21,28.5,28.79,123054,28.5667357420499,28.7043120407732,28.0066036686764,28.2915831446032,125221.8598688,0.0,1.0
2024-07-18,29.34,29.95,28.89,28.89,102262,28.8320614610163,29.4315010483108,28.3898519294056,28.3898519294056,104063.564239303,0.0,1.0
2024-07-19,30.02,30.085,29.34,29.34,184974,29.5002891976724,29.564163907794,28.8320614610163,28.8320614610163,188232.713340252,0.0,1.0
2024-07-22,30.39,30.6,29.65,30.01,137270,29.8638837014412,30.0702481495262,29.1366946939036,29.4904623191922,139688.305168382,0.0,1.0
2024-07-23,30.55,30.89,30.1604,30.34,84878,30.021113757125,30.3552276254531,29.638258571535,29.81474930904,86373.3078318785,0.0,1.0
2024-07-24,30.38,31.1399,30.28,30.52,64674,29.854056822961,30.6008013186742,29.7557880381586,29.9916331216843,65813.3710822463,0.0,1.0
2024-07-25,30.92,31.215,30.4,30.4,113259,30.3847082608938,30.6746011760608,29.8737105799214,29.8737105799214,115254.29995677,0.0,1.0
2024-07-26,31.59,31.6786,31.15,31.45,108000,31.0431091190697,31.1301752624046,30.6107264659392,30.9055328203464,109902.651403696,0.0,1.0
2024-07-29,31.78,32.18,31.26,31.73,85195,31.2298198101942,31.6228949494037,30.7188221292219,31.180685417793,86695.8924660912,0.0,1.0
2024-07-30,31.98,32.45,31.54,31.98,324107,31.4263573797989,31.8882206683701,30.9939747266685,31.4263573797989,329816.839245348,0.0,1.0
2024-07-31,32.06,32.56,31.53,31.73,134268,31.5049724076408,31.9963163316527,30.9841478481883,31.180685417793,136633.418506217,0.0,1.0
2024-08-01,32.39,35.0,31.91,34.05,271052,31.8292593974887,34.3940746808306,31.3575692304373,33.4605212252081,275827.161743282,0.0,1.0
2024-08-02,31.1,32.39,30.77,32.39,160095,30.5615920735381,31.8292593974887,30.2373050836902,31.8292593974887,162915.416448839,0.0,1.0
2024-08-05,29.14,30.01,28.85,30.01,153785,28.7460762743142,29.6043153394705,28.4599965859288,29.6043153394705,155892.402748692,0.1125,1.0
2024-08-06,29.4,29.7499,28.995,29.14,110799,29.002561512177,29.3477314534393,28.6030364301215,28.7460762743142,112317.341302157,0.0,1.0
2024-08-07,28.89,29.79,28.785,29.77,81318,28.4994558532923,29.3872893689712,28.3958752764631,29.3675597352894,82432.346501402,0.0,1.0
2024-08-08,30.0,30.07,29.21,29.8,79025,29.5944505226296,29.6635042405157,28.8151299922004,29.3971541858121,80107.9242267799,0.0,1.0
2024-08-09,30.01,30.05,29.53,29.88,203142,29.6043153394705,29.643774606834,29.1308041311084,29.4760727205391,205925.769608055,0.0,1.0
2024-08-12,29.99,30.19,29.75,30.1,93437,29.5845857057887,29.7818820426062,29.3478301016077,29.6930986910384,94717.4200060442,0.0,1.0
2024-08-13,30.34,30.5,29.5627,30.17,154359,29.9298542952194,30.0876913646734,29.1630620821781,29.7621524089245,156474.268595021,0.0,1.0
2024-08-14,30.2,30.3198,29.875,30.26,95714,29.7917468594471,29.9099273652008,29.4711403121186,29.8509357604924,97025.6230236257,0.0,1.0
2024-08-15,31.14,31.26,30.5,30.8,104979,30.7190396424895,30.83741744458,30.0876913646734,30.3836358698997,106417.586553662,0.0,1.0
2024-08-16,31.43,31.745,31.25,31.25,132254,31.0051193308749,31.3158610613626,30.8275526277392,30.8275526277392,134066.351289953,0.0,1.0
2024-08-19,31.3,31.48,31.02,31.26,80542,30.8768767119435,31.0544434150793,30.600661840399,30.83741744458,81645.712534936,0.0,1.0
2024-08-20,31.33,31.34,31.0436,31.24,73627,30.9064711624662,30.916335979307,30.6239428081435,30.8176878108983,74635.9523827285,0.0,1.0
2024-08-21,31.44,31.53,31.13,31.52,52010,31.0149841477158,31.1037674992837,30.7091748256486,31.0939026824428,52722.7224173974,0.0,1.0
2024-08-22,31.35,31.64,31.27,31.46,76167,30.9262007961479,31.2122804845333,30.8472822614209,31.0347137813976,77210.759437914,0.0,1.0
2024-08-23,32.3,32.36,31.47,31.53,87942,31.8633583960312,31.9225472970765,31.0445785982384,31.1037674992837,89147.1189161845,0.0,1.0
2024-08-26,32.52,32.88,32.225,32.65,129422,32.0803843665305,32.435517772802,31.7893722697246,32.2086269854619,131195.542793778,0.0,1.0
2024-08-27,32.66,32.86,32.335,32.39,69704,32.2184918023028,32.4157881391203,31.8978852549743,31.9521417475991,70659.1932971017,0.0,1.0
2024-08-28,32.88,33.07,32.53,32.53,96508,32.435517772802,32.6229492927787,32.0902491833714,32.0902491833714,97830.5036542624,0.0,1.0
2024-08-29,32.89,33.1,32.595,33.09,89580,32.4453825896429,32.6525437433013,32.1543704928371,32.6426789264604,90807.5653557096,0.0,1.0
2024-08-30,33.15,33.29,32.77,33.0,173153,32.7018678275057,32.839975263278,32.3270047875524,32.5538955748926,175525.813396262,0.0,1.0
2024-09-03,32.81,33.18,32.56,32.87,91631,32.3664640549159,32.7314622780283,32.119843633894,32.4256529559612,92886.6713675935,0.0,1.0
2024-09-04,33.01,33.09,32.665,32.87,90377,32.5637603917334,32.6426789264604,32.2234242107232,32.4256529559612,91615.4870970414,0.0,1.0
2024-09-05,33.02,33.38,32.855,33.01,88849,32.5736252085743,32.9287586148459,32.4108557306998,32.5637603917334,90066.54804967,0.0,1.0
2024-09-06,32.33,33.03,32.15,33.03,104267,31.8929528465538,32.5834900254152,31.715386143418,32.5834900254152,105695.829615358,0.0,1.0
2024-09-09,32.2,32.68,32.12,32.19,78044,31.7647102276224,32.2382214359845,31.6857916928954,31.7548454107816,79113.4810294821,0.0,1.0
2024-09-10,32.33,32.43,31.99,32.35,80203,31.8929528465538,31.9916010149626,31.557549073964,31.9126824802356,81302.0670263896,0.0,1.0
2024-09-11,32.1,32.1899,31.68,32.07,69730,31.6660620592137,31.7547467626131,31.2517397518969,31.636467608691,70685.5495897926,0.0,1.0
2024-09-12,32.38,32.47,32.07,32.29,70281,31.9422769307582,32.0310602823261,31.636467608691,31.8534935791903,71244.1002541262,0.0,1.0
2024-09-13,33.02,33.09,32.545,32.7,114313,32.5736252085743,32.6426789264604,32.1050464086327,32.2579510696663,115879.495629686,0.0,1.0
2024-09-16,32.9,33.39,32.89,33.14,113425,32.4552474064838,32.9386234316867,32.4453825896429,32.6920030106648,114979.326863936,0.0,1.0
2024-09-17,33.16,33.61,32.82,33.23,130900,32.7117326443466,33.155649402186,32.3763288717568,32.7807863622327,132693.796662898,0.0,1.0
2024-09-18,32.85,33.64,32.6875,33.17,85747,32.4059233222794,33.1852438527087,32.2456200486152,32.7215974611875,86922.0395909358,0.0,1.0
2024-09-19,33.38,33.59,32.89,33.52,101510,32.9287586148459,33.1359197685043,32.4453825896429,33.0668660506181,102901.04888656,0.0,1.0
2024-09-20,32.93,33.35,32.85,33.22,269124,32.4848418570064,32.8991641643232,32.4059233222794,32.7709215453918,272811.958236102,0.0,1.0
2024-09-23,32.95,33.175,32.55,33.01,78635,32.5045714906882,32.7265298696079,32.1099788170531,32.5637603917334,79712.5798364168,0.0,1.0
2024-09-24,33.08,33.18,32.74,32.89,66183,32.6328141096196,32.7314622780283,32.2974103370298,32.4453825896429,67089.9430446184,0.0,1.0
2024-09-25,32.78,33.09,32.6854,33.09,69037,32.3368696043933,32.6426789264604,32.2435484370786,32.6426789264604,69983.0530192243,0.0,1.0
2024-09-26,32.91,33.36,32.84,33.19,68193,32.4651122233247,32.9090289811641,32.3960585054385,32.7413270948692,69127.487210336,0.0,1.0
2024-09-27,32.82,33.23,32.645,33.01,54985,32.3763288717568,32.7807863622327,32.2036945770414,32.5637603917334,55738.4905233723,0.0,1.0
2024-09-30,32.83,32.92,32.415,32.78,76224,32.3861936885977,32.4749770401655,31.9768037897013,32.3368696043933,77268.5405411207,0.0,1.0
2024-10-01,32.75,32.88,32.3571,32.61,71239,32.3072751538706,32.435517772802,31.9196865001926,32.1691677180984,72215.2282694285,0.0,1.0
2024-10-02,32.43,32.72,32.39,32.66,50201,31.9916010149626,32.277680703348,31.9521417475991,32.2184918023028,50888.9326682516,0.0,1.0
2024-10-03,31.71,32.24,31.65,32.17,54779,31.2813342024195,31.8041694949859,31.2221453013742,31.7351157770998,55529.6675889753,0.0,1.0
2024-10-04,31.92,32.13,31.6,32.12,48814,31.4884953560779,31.6956565097363,31.1728212171698,31.6857916928954,49482.92582355,0.0,1.0
2024-10-07,31.2,31.84,31.11,31.73,70620,30.7782285435348,31.4095768213509,30.6894451919669,31.3010638361012,71587.7457626725,0.0,1.0
2024-10-08,30.68,31.4,30.63,31.4,133338,30.2652580678092,30.9755248803523,30.2159339836048,30.9755248803523,135165.20595445,0.0,1.0
2024-10-09,30.35,31.03,30.35,30.81,71185,29.9397191120603,30.6105266572399,29.9397191120603,30.3935006867406,72160.4882769165,0.0,1.0
2024-10-10,30.67,30.86,30.15,30.15,66682,30.2553932509683,30.442824770945,29.7424227752427,29.7424227752427,67595.7811235703,0.0,1.0
2024-10-11,30.84,31.105,30.4473,30.66,38676,30.4230951372632,30.6845127835465,30.035703779922,30.2455284341274,39205.9990812394,0.0,1.0
2024-10-14,30.86,30.99,30.6,30.81,28959,30.442824770945,30.5710673898764,30.1863395330822,30.3935006867406,29355.8415398079,0.0,1.0
2024-10-15,31.01,31.26,30.8,30.9,52358,30.5907970235581,30.83741744458,30.3836358698997,30.4822840383085,53075.4912580291,0.0,1.0
2024-10-16,31.46,31.6116,31.145,31.33,74521,31.0347137813976,31.1842644047053,30.72397205091,30.9064711624662,75542.2033698686,0.0,1.0
2024-10-17,32.35,32.36,31.5,31.52,83032,31.9126824802356,31.9225472970765,31.0741730487611,31.0939026824428,84169.8344118695,0.0,1.0
2024-10-18,32.35,32.74,32.0601,32.4,75361,31.9126824802356,32.2974103370298,31.6267014400186,31.96200656444,76393.7143644968,0.0,1.0
2024-10-21,32.09,32.4,31.86,32.26,52714,31.6561972423728,31.96200656444,31.4293064550326,31.8238991286677,53436.369727181,0.0,1.0
2024-10-22,32.0,32.05,31.74,31.87,128800,31.5674138908049,31.6167379750093,31.3109286529421,31.4391712718735,130565.019176327,0.0,1.0
2024-10-23,32.29,32.34,31.7506,31.91,67349,31.8534935791903,31.9028176633947,31.3213853587934,31.478630539237,68271.9214014477,0.0,1.0
2024-10-24,32.11,32.4042,31.705,32.33,89163,31.6759268760545,31.9661497875131,31.276401793999,31.8929528465538,90384.8509690907,0.0,1.0
2024-10-25,32.09,32.466,31.93,32.26,49229,31.6561972423728,32.0271143555898,31.4983601729188,31.8238991286677,49903.6128030389,0.0,1.0
2024-10-28,32.64,32.9,32.14,32.14,52565,32.198762168621,32.4552474064838,31.7055213265772,31.7055213265772,53285.327895991,0.0,1.0
2024-10-29,32.59,32.775,32.33,32.33,35515,32.1494380844166,32.3319371959728,31.8929528465538,31.8929528465538,36001.6821121682,0.0,1.0
2024-10-30,32.66,33.0,32.3094,32.58,60629,32.2184918023028,32.5538955748926,31.8726313238616,32.1395732675757,61459.8334444218,0.0,1.0
2024-10-31,37.39,38.325,34.0,34.0,365751,36.8845501680374,37.8069105426593,33.5403772589802,33.5403772589802,370763.092614602,0.0,1.0
2024-11-01,36.89,37.7,36.17,37.48,154283,36.3913093259935,37.1903594901045,35.6810425134504,36.9733335196052,156397.227124078,0.0,1.0
2024-11-04,37.54,38.19,36.86,36.88,114201,37.1435016101104,37.7866362943557,36.4706837865921,36.4904725461074,115420.06957236,0.1125,1.0
2024-11-05,37.97,38.09,37.28,37.28,104973,37.5689599396881,37.6876924967795,36.8862477364122,36.8862477364122,106093.562781581,0.0,1.0
2024-11-06,39.82,39.97,38.76,39.25,189962,39.399420194848,39.5478358912123,38.3506159405402,38.8354405486636,191989.800930856,0.0,1.0
2024-11-07,39.34,39.7722,39.1,39.76,69422,38.9244899664822,39.3521250596066,38.6870248522993,39.3400539163023,70163.0639823852,0.0,1.0
2024-11-08,39.39,39.68,39.11,39.39,78877,38.9739618652703,39.2608988782413,38.6969192320569,38.9739618652703,79718.9939462792,0.0,1.0
2024-11-11,39.94,40.468,39.58,39.8,102633,39.5181527519395,40.0405760031419,39.1619550806651,39.3796314353328,103728.583816429,0.0,1.0
2024-11-12,39.5,40.285,39.18,40.04,65543,39.0828000426041,39.8595088535774,38.7661798903602,39.6170965495157,66242.6565439987,0.0,1.0
2024-11-13,38.57,39.63,38.5,39.63,53384,38.1626227251454,39.2114269794532,38.093362066842,39.2114269794532,53953.8619981511,0.0,1.0
2024-11-14,38.15,38.79,38.01,38.79,60149,37.7470587753253,38.380299079813,37.6085374587186,38.380299079813,60791.0768268918,0.0,1.0
2024-11-15,38.1,38.52,37.23,38.48,93482,37.6975868765372,38.1131508263572,36.8367758376241,38.0735733073268,94479.8989830504,0.0,1.0
2024-11-18,38.85,38.93,37.8,38.1,100251,38.4396653583588,38.5188203964197,37.4007554838085,37.6975868765372,101321.156510877,0.0,1.0
2024-11-19,38.8,39.15,38.48,38.83,70070,38.3901934595706,38.7364967510874,38.0735733073268,38.4198765988435,70817.9812342735,0.0,1.0
2024-11-20,38.25,38.82,38.03,38.82,56917,37.8460025729015,38.4099822190859,37.6283262182338,38.4099822190859,57524.5759656221,0.0,1.0
2024-11-21,38.96,39.34,38.0101,38.46,67362,38.5485035356926,38.9244899664822,37.6086364025161,38.0537845478115,68081.0739532343,0.0,1.0
2024-11-22,39.21,39.61447,38.95,39.24,52877,38.7958630296331,39.1960610076896,38.538609155935,38.825546168906,53441.4498890349,0.0,1.0
2024-11-25,40.65,40.83,39.32,39.32,156705,40.2206537147306,40.3987525503678,38.9047012069669,38.9047012069669,158377.790057326,0.0,1.0
2024-11-26,40.0,40.615,39.77,40.5,58903,39.5775190304852,40.1860233855789,39.3499482960599,40.0722380183663,59531.776061687,0.0,1.0
2024-11-27,40.39,40.59,39.985,40.0,97926,39.9633998410324,40.1612874361849,39.5626774608488,39.5775190304852,98971.3376672965,0.0,1.0
2024-11-29,40.55,40.89,40.1,40.83,51401,40.1217099171544,40.4581188289135,39.6764628280614,40.3987525503678,51949.6939264005,0.0,1.0
2024-12-02,40.47,40.913,39.885,40.7,59744,40.0425548790934,40.480875902356,39.4637336632725,40.2701256135187,60381.7535444617,0.0,1.0
2024-12-03,40.42,40.81,39.9281,40.2,73069,39.9930829803053,40.3789637908525,39.5063784400279,39.7754066256376,73848.9948737994,0.0,1.0
2024-12-04,40.55,40.705,40.08,40.23,47123,40.1217099171544,40.2750728033975,39.6566740685462,39.8050897649105,47626.0272542124,0.0,1.0
2024-12-05,39.81,40.66,39.75,40.66,72382,39.3895258150904,40.2305480944882,39.3301595365447,40.2305480944882,73154.6613058253,0.0,1.0
2024-12-06,39.75,40.18,39.275,40.18,53289,39.3301595365447,39.7556178661224,38.8601764980577,39.7556178661224,53857.847894865,0.0,1.0
2024-12-09,39.88,40.265,38.87,39.9,175422,39.4587864733937,39.8397200940622,38.459454117874,39.478575232909,177294.589754228,0.0,1.0
2024-12-10,39.74,40.24,39.1809,39.9,63366,39.320265156787,39.8149841446681,38.7670703845384,39.478575232909,64042.4175665902,0.0,1.0
2024-12-11,39.96,40.335,39.62,40.06,81738,39.5379415114547,39.9089807523655,39.2015325996956,39.6368853090309,82610.5344673476,0.0,1.0
2024-12-12,39.76,40.26,39.69,39.99,38099,39.3400539163023,39.8347729041834,39.2707932579989,39.5676246507276,38505.6981168058,0.0,1.0
2024-12-13,40.5,40.57,39.423,39.68,102270,40.0722380183663,40.1414986766696,39.0066133184704,39.2608988782413,103361.708874399,0.0,1.0
2024-12-16,40.81,42.13,40.62,40.62,161207,40.3789637908525,41.6850219188585,40.1909705754577,40.1909705754577,162927.847878315,0.0,1.0
2024-12-17,41.08,41.43,40.6,40.73,90999,40.6461120443083,40.992415335825,40.1711818159425,40.2998087527915,91970.3935255836,0.0,1.0
2024-12-18,40.06,41.29,39.67,41.14,131369,39.6368853090309,40.8538940192183,39.2510044984837,40.705478322854,132771.334048313,0.0,1.0
2024-12-19,40.22,40.37,39.33,40.37,136334,39.7951953851529,39.9436110815172,38.9145955867246,39.9436110815172,137789.334288475,0.0,1.0
2024-12-20,40.48,41.01,39.495,39.74,259276,40.052449258851,40.5768513860049,39.0778528527253,39.320265156787,262043.712037926,0.0,1.0
2024-12-23,40.09,40.345,39.2607,40.13,77649,39.6665684483038,39.9188751321231,38.8460275350043,39.7061459673343,78477.8853269601,0.0,1.0
2024-12-24,40.32,40.34,39.74,40.18,26097,39.8941391827291,39.9139279422443,39.320265156787,39.7556178661224,26375.5795100733,0.0,1.0
2024-12-26,40.45,40.635,39.92,40.21,58048,40.0227661195782,40.2058121450941,39.4983639924242,39.7853010053952,58667.6491321122,0.0,1.0
2024-12-27,39.89,41.0,39.565,40.2,64737,39.4686808531514,40.5669570062473,39.1471135110287,39.7754066256376,65428.052678224,0.0,1.0
2024-12-30,39.65,39.98,39.18,39.7,46400,39.2312157389685,39.55773027097,38.7661798903602,39.2806876377566,46895.3093944667,0.0,1.0
2024-12-31,39.85,40.315,39.71,39.9,65858,39.4291033341209,39.8891919928503,39.2905820175142,39.478575232909,66561.0190969998,0.0,1.0
2025-01-02,39.02,40.1,38.39,39.85,80324,38.6078698142383,39.6764628280614,37.9845238895082,39.4291033341209,81181.440340542,0.0,1.0
2025-01-03,39.16,39.185,38.6,39.13,53686,38.746391130845,38.7711270802391,38.1923058644182,38.7167079915722,54259.0857791238,0.0,1.0
2025-01-06,39.3,39.39,38.9264,39.16,63423,38.8849124474517,38.9739618652703,38.515258419707,38.746391130845,64100.0260285618,0.0,1.0
2025-01-07,38.92,39.55,38.32,39.24,167087,38.5089260166621,39.1322719413922,37.9152632312048,38.825546168906,168870.615534338,0.0,1.0
2025-01-08,39.35,39.5281,38.44,38.82,89290,38.9343843462398,39.110603249723,38.0339957882963,38.4099822190859,90243.1503412056,0.0,1.0
2025-01-10,38.63,39.325,38.28,38.91,108409,38.2219890036911,38.9096483968458,37.8756857121743,38.4990316369045,109566.241296223,0.0,1.0
2025-01-13,39.18,39.22,38.1721,38.26,61550,38.7661798903602,38.8057574093907,37.7689253545896,37.8558969526591,62207.0321816688,0.0,1.0
2025-01-14,39.68,40.07,39.25,39.57,94930,39.2608988782413,39.6467796887885,38.8354405486636,39.1520607009075,95943.3560520848,0.0,1.0
2025-01-15,40.08,40.38,39.75,40.05,150918,39.6566740685462,39.9535054612748,39.3301595365447,39.6269909292733,152529.015155046,0.0,1.0
2025-01-16,39.83,40.335,39.67,39.9,69562,39.4093145746056,39.9089807523655,39.2510044984837,39.478575232909,70304.5584503858,0.0,1.0
2025-01-17,40.12,40.5,39.77,40.0,99226,39.6962515875767,40.0722380183663,39.3499482960599,39.5775190304852,100285.214870159,0.0,1.0
2025-01-21,40.6,41.11,40.05,40.05,102607,40.1711818159425,40.6757951835812,39.6269909292733,39.6269909292733,103702.306272372,0.0,1.0
2025-01-22,39.67,40.5,39.445,40.5,61048,39.2510044984837,40.0722380183663,39.0283809539372,40.0722380183663,61699.6734464096,0.0,1.0
2025-01-23,39.32,39.68,39.19,39.5,55098,38.9047012069669,39.2608988782413,38.7760742701179,39.0828000426041,55686.1585563865,0.0,1.0
2025-01-24,39.63,39.81,39.16,39.3,48592,39.2114269794532,39.3895258150904,38.746391130845,38.8849124474517,49110.7084934468,0.0,1.0
2025-01-27,40.39,40.53,39.67,39.67,73910,39.9633998410324,40.1019211576391,39.2510044984837,39.2510044984837,74698.9723565742,0.0,1.0
2025-01-28,40.5,40.8,40.17,40.17,43248,40.0722380183663,40.3690694110949,39.7457234863648,39.7457234863648,43709.6625149116,0.0,1.0
2025-01-29,41.73,41.73,40.0,40.7,1035695,41.2892467285537,41.2892467285537,39.5775190304852,40.2701256135187,1046750.80739876,0.0,1.0
2025-01-30,41.55,42.67,41.27,42.14,233119,41.1111478929165,42.2193184257701,40.8341052597031,41.6949162986162,235607.492041567,0.0,1.0
2025-01-31,40.95,41.75,40.77,41.63,144473,40.5174851074592,41.3090354880689,40.339386271822,41.1903029309775,146015.216253164,0.0,1.0
2025-02-03,40.45,40.62,39.7413,40.21,334800,40.1340778918514,40.3027501598765,39.4309129721492,39.8959523369925,337435.434208634,0.1125,1.0
2025-02-04,40.87,40.9325,40.4,40.42,147248,40.5507976128545,40.6128094760991,40.0844684012558,40.104312197494,148407.087265092,0.0,1.0
2025-02-05,40.82,41.06,40.52,41.0,128304,40.5011881222589,40.7393136771179,40.2035311786853,40.6797822884031,129313.966399954,0.0,1.0
2025-02-06,41.52,41.6,40.77,41.07,99967,41.1957209905975,41.2750961755505,40.4515786316633,40.749235575237,100753.906963962,0.0,1.0
2025-02-07,40.99,41.5877,40.716,41.51,155258,40.669860390284,41.262892240864,40.3980003818201,41.1857990924784,156480.139320084,0.0,1.0
2025-02-10,40.86,41.35,40.67,41.32,91556,40.5408757147354,41.0270487225724,40.3523596504721,40.9972830282151,92276.6983703874,0.0,1.0
2025-02-11,41.08,41.24,40.4,40.48,56745,40.7591574733561,40.9179078432621,40.0844684012558,40.1638435862088,57191.6777603612,0.0,1.0
2025-02-12,40.8,41.1104,40.42,40.78,119083,40.4813443260207,40.7893200436383,40.104312197494,40.4615005297824,120020.381755874,0.0,1.0
2025-02-13,42.2,42.75,41.2,41.21,154319,41.8704100626979,42.4161144592496,40.8782202507856,40.8881421489047,155533.747824499,0.0,1.0
2025-02-14,41.2,42.51,40.83,42.44,164078,40.8782202507856,42.1779889043907,40.5111100203781,42.1085356175568,165369.56742558,0.0,1.0
2025-02-18,40.95,41.3461,40.83,41.22,74276,40.6301727978075,41.023179182306,40.5111100203781,40.8980640470238,74860.6759596192,0.0,1.0
2025-02-19,41.54,41.625,40.8863,40.91,102489,41.2155647868358,41.2999009208483,40.5669703067887,40.590485205331,103295.759308867,0.0,1.0
2025-02-20,41.0,41.246,40.5147,41.24,79884,40.6797822884031,40.9238609821336,40.1982725726821,40.9179078432621,80512.8202697805,0.0,1.0
2025-02-21,40.75,41.42,40.66,41.42,99783,40.4317348354251,41.0965020094063,40.342437752353,41.0965020094063,100568.458577181,0.0,1.0
2025-02-24,40.7,41.25,40.7,41.09,86366,40.3821253448295,40.9278297413812,40.3821253448295,40.7690793714753,87045.844417153,0.0,1.0
2025-02-25,40.91,41.22,40.825,40.97,81407,40.590485205331,40.8980640470238,40.5061490713185,40.6500165940458,82047.8088190629,0.0,1.0
2025-02-26,41.17,41.215,40.67,40.67,73340,40.8484545564282,40.8931030979643,40.3523596504721,40.3523596504721,73917.3080790359,0.0,1.0
2025-02-27,39.68,40.875,37.67,40.5,312939,39.3700917366789,40.5557585619141,37.3757902147353,40.183687382447,315402.351690011,0.0,1.0
2025-02-28,40.11,40.29,39.37,39.92,134926,39.7967333558012,39.9753275219454,39.0625128949861,39.6082172915379,135988.092580747,0.0,1.0
2025-03-03,39.73,40.63,39.62,40.1,239006,39.4197012272746,40.3126720579956,39.3105603479642,39.7868114576821,240887.375712272,0.0,1.0
2025-03-04,38.78,39.295,38.14,39.21,193763,38.4771209059579,38.9880986590927,37.842119426334,38.9037625250802,195288.237869079,0.0,1.0
2025-03-05,38.48,39.25,38.08,38.78,97532,38.1794639623842,38.9434501175567,37.7825880376193,38.4771209059579,98299.7394541113,0.0,1.0
2025-03-06,38.52,38.6699,37.92,38.25,109501,38.2191515548607,38.3678808076664,37.6238376677133,37.9512603056444,110362.955439903,0.0,1.0
2025-03-07,38.59,38.99,37.83,38.35,107193,38.2886048416946,38.6854807664595,37.5345405846412,38.0504792868356,108036.787631798,0.0,1.0
2025-03-10,39.0,39.41,38.34,38.34,192108,38.6954026645786,39.1022004874626,38.0405573887165,38.0405573887165,193620.210259714,0.0,1.0
2025-03-11,38.02,39.09,37.715,38.92,130889,37.7230566489046,38.7846997476507,37.4204387562713,38.6160274796256,131919.314659898,0.0,1.0
2025-03-12,37.48,38.075,37.18,37.97,98503,37.1872741504719,37.7776270885597,36.8896172068983,37.673447158309,99278.3828430498,0.0,1.0
2025-03-13,37.15,37.765,37.05,37.61,76030,36.8598515125409,37.4700482468669,36.7606325313497,37.3162588260205,76628.4828640454,0.0,1.0
2025-03-14,37.64,38.05,37.155,37.37,98785,37.3460245203779,37.7528223432619,36.8648124616005,37.0781332711616,99562.6026532255,0.0,1.0
2025-03-17,37.92,38.06,37.39,37.42,84036,37.6238376677133,37.7627442413811,37.0979770673998,37.1277427617572,84697.5034323679,0.0,1.0
2025-03-18,38.42,38.84,37.86,37.86,144357,38.1199325736695,38.5366522946726,37.5643062789986,37.5643062789986,145493.330274957,0.0,1.0
2025-03-19,38.56,38.83,38.0,38.45,128372,38.2588391473372,38.5267303965535,37.7032128526663,38.1496982680269,129382.50167333,0.0,1.0
2025-03-20,38.32,38.62,38.11,38.19,102891,38.0207135924783,38.3183705360519,37.8123537319767,37.8917289169297,103700.923719117,0.0,1.0
2025-03-21,38.3,38.37,37.87,38.1,177326,38.00086979624,38.0703230830739,37.5742281771177,37.8024318338576,178721.851273836,0.0,1.0
2025-03-24,38.46,38.7671,38.16,38.71,88196,38.159620166146,38.4643216573842,37.8619632225723,38.407667619124,88890.2495682934,0.0,1.0
2025-03-25,38.13,38.81,37.945,38.65,48353,37.8321975282149,38.5068866003153,37.6486424130112,38.3481362304093,48733.618728465,0.0,1.0
2025-03-26,38.59,38.77,38.0476,38.16,79899,38.2886048416946,38.4671990078388,37.7504410877134,37.8619632225723,80527.9383447897,0.0,1.0
2025-03-27,38.84,38.9498,38.44,38.52,61919,38.5366522946726,38.6455947360206,38.1397763699077,38.2191515548607,62406.4057669188,0.0,1.0
2025-03-28,38.81,38.94,38.385,38.88,82281,38.5068866003153,38.6358712758639,38.0852059302525,38.5763398871491,82928.6886562741,0.0,1.0
2025-03-31,38.75,39.15,38.315,38.48,120500,38.4473552116005,38.8442311363654,38.0157526434187,38.1794639623842,121448.535908424,0.0,1.0
2025-04-01,38.68,39.005,38.365,38.6,72112,38.3779019247667,38.7003636136382,38.0653621340143,38.2985267398137,72679.6416716039,0.0,1.0
2025-04-02,39.61,39.62,38.34,38.34,88201,39.3006384498451,39.3105603479642,38.0405573887165,38.0405573887165,88895.2889266299,0.0,1.0
2025-04-03,38.61,39.025,37.9548,38.54,133724,38.3084486379328,38.7202074098764,37.6583658731679,38.2389953510989,134776.630836665,0.0,1.0
2025-04-04,37.51,38.27,36.77,37.83,125188,37.2170398448293,37.9711041018826,36.4828193840142,37.5345405846412,126173.438284679,0.0,1.0
2025-04-07,36.97,37.76,35.51,35.91,206604,36.6812573463967,37.4650872978074,35.2326602210048,35.6295361457697,208230.317948747,0.0,1.0
2025-04-08,36.26,38.6066,35.8,37.53,124439,35.976802579939,38.3050751925723,35.5203952664593,37.2368836410676,125418.542405879,0.0,1.0
2025-04-09,37.05,38.08,35.6,35.93,265993,36.7606325313497,37.7825880376193,35.3219573040769,35.6493799420079,268086.808397422,0.0,1.0
2025-04-10,36.93,37.95,36.08,36.91,264164,36.6415697539202,37.6536033620707,35.7982084137948,36.6217259576819,266243.411117949,0.0,1.0
2025-04-11,37.78,37.93,36.53,36.97,240394,37.4849310940456,37.6337595658325,36.2446938291553,36.6812573463967,242286.301586471,0.0,1.0
2025-04-14,38.45,38.66,37.86,38.17,88409,38.1496982680269,38.3580581285284,37.5643062789986,37.8718851206914,89104.9262334261,0.0,1.0
2025-04-15,38.83,39.045,38.1586,38.53,109909,38.5267303965535,38.7400512061147,37.8605741568356,38.2290734529798,110774.167080157,0.0,1.0
2025-04-16,38.8,39.04,38.5,38.91,114686,38.4969647021961,38.7350902570551,38.1993077586225,38.6061055815065,115588.770034801,0.0,1.0
2025-04-17,39.48,39.73,38.77,38.77,122205,39.1716537742965,39.4197012272746,38.4671990078388,38.4671990078388,123166.957101153,0.0,1.0
2025-04-21,38.48,39.555,38.13,39.25,79625,38.1794639623842,39.2460680101899,37.8321975282149,38.9434501175567,80251.7815079524,0.0,1.0
2025-04-22,39.59,39.61,38.58,38.73,57029,39.2807946536068,39.3006384498451,38.2786829435754,38.4275114153623,57477.9133138715,0.0,1.0
2025-04-23,39.77,40.43,39.455,39.97,115112,39.459388819751,40.1142340956131,39.1468490289987,39.6578267821335,116018.123365067,0.0,1.0
2025-04-24,39.07,39.785,38.96,39.66,76202,38.7648559514125,39.4742716669297,38.6557150721021,39.3502479404407,76801.8367908192,0.0,1.0
2025-04-25,39.58,39.63,38.66,39.08,52640,39.2708727554877,39.3204822460833,38.3580581285284,38.7747778495316,53054.3645661364,0.0,1.0
2025-04-28,39.98,40.07,39.21,39.44,140761,39.6677486802526,39.7570457633247,38.9037625250802,39.13196618182,141869.023759383,0.0,1.0
2025-04-29,40.38,40.45,39.76,39.83,66241,40.0646246050175,40.1340778918514,39.4494669216319,39.5189202084658,66762.4271129454,0.0,1.0
2025-04-30,39.96,40.2798,39.47,40.17,100667,39.6479048840144,39.9652071858639,39.1617318761774,39.856264744516,101459.417131065,0.0,1.0
2025-05-01,39.74,40.145,38.1001,39.88,165240,39.4296231253937,39.8314599992182,37.8025310528387,39.5685296990614,166540.714302971,0.0,1.0
2025-05-02,40.35,40.39,38.87,39.75,111471,40.0348589106602,40.0745465031367,38.56641798903,39.4395450235128,112348.462624464,0.0,1.0
2025-05-05,39.81,40.22,39.625,40.08,88342,39.6106977660677,40.0186451683306,39.4266239382173,39.8793460553628,88786.495021371,0.1125,1.0
2025-05-06,40.42,40.54,39.3801,39.65,306330,40.2176439011418,40.3370431408285,39.18294998989,39.4514987798187,307871.307191331,0.0,1.0
2025-05-07,40.91,41.18,40.09,40.69,123838,40.7051907965292,40.9738390858243,39.8892959920033,40.4862921904369,124461.094048771,0.0,1.0
2025-05-08,40.97,41.84,40.8466,40.96,122003,40.7648904163726,41.6305349041013,40.6421081982281,40.754940479732,122616.861199569,0.0,1.0
2025-05-09,41.49,41.835,40.795,40.81,152783,41.2822871216817,41.625559935781,40.5907665251628,40.6056914301236,153551.731552943,0.0,1.0
2025-05-12,41.58,42.36,40.96,42.1,103473,41.3718365514467,42.1479316094104,40.754940479732,41.8892332567558,103993.627032967,0.0,1.0
2025-05-13,42.33,42.5,41.84,41.96,113189,42.1180817994887,42.2872307223782,41.6305349041013,41.749934143788,113758.513334246,0.0,1.0
2025-05-14,41.58,42.09,41.125,42.09,113892,41.3718365514467,41.8792833201153,40.9191144343012,41.8792833201153,114465.050496638,0.0,1.0
2025-05-15,43.4,43.5,41.28475,41.66,164055,43.1827250200286,43.2822243864342,41.0780646721342,41.4514360445712,164880.446907824,0.0,1.0
2025-05-16,43.85,44.35,43.235,43.34,158379,43.6304721688537,44.1279690008817,43.0185510654593,43.1230254001852,159175.887969366,0.0,1.0
2025-05-19,43.7,43.89,43.32,43.67,79858,43.4812231192453,43.670271915416,43.1031255269041,43.4513733093237,80259.8075594469,0.0,1.0
2025-05-20,43.47,43.635,43.26,43.52,138029,43.2523745765125,43.4165485310817,43.0434259070607,43.3021242597153,138723.496426443,0.0,1.0
2025-05-21,42.99,43.6,42.58,43.0,74034,42.7747776177656,43.3817237528397,42.3668302155027,42.7847275544062,74406.5039552216,0.0,1.0
2025-05-22,42.17,42.982,42.065,42.74,51693,41.9588828132397,42.7668176684532,41.8544084785138,42.5260292017516,51953.0946451262,0.0,1.0
2025-05-23,42.19,42.24,41.6,41.94,60671,41.9787826865208,42.0285323697236,41.3917364247278,41.7300342705069,60976.2676806231,0.0,1.0
2025-05-27,43.55,43.589,42.27,42.4,84137,43.3319740696369,43.3707788225351,42.0583821796453,42.1877313559726,84560.3374568507,0.0,1.0
2025-05-28,43.33,43.71,43.23,43.44,53443,43.1130754635446,43.4911730558859,43.013576097139,43.2225247665908,53711.899814665,0.0,1.0
2025-05-29,43.42,43.62,43.015,43.4,70624,43.2026248933097,43.4016236261209,42.799652459367,43.1827250200286,70979.3464534344,0.0,1.0
2025-05-30,43.5,43.63,43.12,43.15,62828,43.2822243864342,43.4115735627614,42.9041267940929,42.9339766040146,63144.1206810203,0.0,1.0
2025-06-02,43.62,43.73,43.02,43.34,60596,43.4016236261209,43.511072929167,42.8046274276873,43.1230254001852,60900.8903162142,0.0,1.0
2025-06-03,44.1,44.445,43.5,43.54,117759,43.8792205848677,44.222493398967,43.2822243864342,43.3220241329964,118351.507405556,0.0,1.0
2025-06-04,44.67,44.88,43.97,43.97,96773,44.4463669733796,44.6553156428314,43.7498714085405,43.7498714085405,97259.9158124465,0.0,1.0
2025-06-05,44.57,44.92,44.39,44.72,67583,44.346867606974,44.6951153893936,44.167768747444,44.4961166565824,67923.0455845387,0.0,1.0
2025-06-06,45.03,45.25,44.71,44.71,108893,44.8045646924398,45.0234632985321,44.4861667199419,44.4861667199419,109440.89790091,0.0,1.0
2025-06-09,45.15,45.42,44.32,45.36,96221,44.9239639321265,45.1926122214216,44.09811919096,45.1329126015782,96705.1384103975,0.0,1.0
2025-06-10,45.43,46.15,45.11,45.23,128082,45.2025621580622,45.9189575961824,44.8841641855642,45.003563425251,128726.447842784,0.0,1.0
2025-06-11,44.6,45.98,44.3,45.53,169543,44.3767174168957,45.7498086732929,44.0782193176789,45.3020615244677,170396.059919498,0.0,1.0
2025-06-12,44.95,44.99,44.3,44.35,51808,44.7249651993153,44.7647649458775,44.0782193176789,44.1279690008817,52068.673270553,0.0,1.0
2025-06-13,43.93,44.5,43.832,44.5,66642,43.7100716619782,44.2772180504901,43.6125622829007,44.2772180504901,66977.3109190896,0.0,1.0
2025-06-16,44.05,44.49,43.8141,44.29,66613,43.8294709016649,44.2672681138496,43.5947518963141,44.0682693810384,66948.1650048515,0.0,1.0
2025-06-17,43.82,44.09,43.4,44.09,74557,43.6006223589321,43.8692706482272,43.1827250200286,43.8692706482272,74932.1354430323,0.0,1.0
2025-06-18,44.42,44.5709,43.1513,43.66,103848,44.1976185573656,44.3477631012717,42.9352700957778,43.4414233726831,104370.513855011,0.0,1.0
2025-06-20,43.77,44.7273,43.4,44.6,113342,43.5508726757293,44.50338011033,43.1827250200286,44.3767174168957,113912.28315764,0.0,1.0
2025-06-23,44.14,44.26,43.385,43.56,70354,43.91902033143,44.0384195711167,43.1678001150677,43.3419240062775,70707.9879415627,0.0,1.0
2025-06-24,44.21,44.66,43.945,44.42,44576,43.9886698879139,44.4364170367391,43.7249965669391,44.1976185573656,44800.2852784931,0.0,1.0
2025-06-25,44.24,44.64,43.52,44.1,82185,44.0185196978356,44.4165171634579,43.3021242597153,43.8792205848677,82598.5159191706,0.0,1.0
2025-06-26,45.52,45.58,44.0905,44.47,92599,45.2921115878272,45.3518112076705,43.8697681450592,44.2473682405684,93064.9142252149,0.0,1.0
2025-06-27,46.06,46.47,45.4,45.4,285423,45.8294081664174,46.2373555686803,45.1727123481405,45.1727123481405,286859.113088732,0.0,1.0
2025-06-30,45.74,46.4282,45.53,46.13,108386,45.5110101939195,46.1957648335228,45.3020615244677,45.8990577229013,108931.346917506,0.0,1.0
2025-07-01,46.11,46.46,45.535,45.7,59826,45.8791578496202,46.2274056320398,45.307036492788,45.4712104473573,60127.0160416172,0.0,1.0
2025-07-02,46.45,46.51,45.7501,46.25,57726,46.2174556953992,46.2771553152426,45.5210596299265,46.018456962588,58016.4498381706,0.0,1.0
2025-07-03,46.91,47.0875,46.4707,46.66,65375,46.675152780865,46.8517641562349,46.2380520642452,46.426404364851,65703.9359763434,0.0,1.0
2025-07-07,46.26,47.48,46.18,46.83,72743,46.0284068992286,47.2422991693769,45.9488074061041,46.5955532877405,73109.0082558646,0.0,1.0
2025-07-08,46.43,46.945,45.7492,46.27,66966,46.1975558221181,46.7099775591069,45.5201641356288,46.0383568358692,67302.9411333356,0.0,1.0
2025-07-09,46.85,46.89,46.24,46.59,60784,46.6154531610216,46.6552529075838,46.0085070259475,46.3567548083671,61089.836242999,0.0,1.0
2025-07-10,46.84,47.2083,46.64,46.64,84292,46.6055032243811,46.9719593908529,46.4065044915699,46.4065044915699,84716.1173432954,0.0,1.0
2025-07-11,46.4,46.931,46.04,46.73,57791,46.1677060121964,46.6960476478101,45.8095082931363,46.4960539213349,58081.7768873249,0.0,1.0
2025-07-14,46.93,46.93,45.9996,46.44,61666,46.6950526541461,46.6950526541461,45.7693105491084,46.2075057587587,61976.2740484465,0.0,1.0
2025-07-15,45.81,47.0,45.805,46.85,101213,45.5806597504034,46.76470221063,45.5756847820831,46.6154531610216,101722.255785448,0.0,1.0
2025-07-16,46.76,46.82,45.87,46.19,59597,46.5259037312566,46.5856033510999,45.6403593702468,45.9587573427447,59896.8638222889,0.0,1.0
2025-07-17,46.81,47.07,46.34,47.01,52570,46.5756534144594,46.8343517671139,46.1080063923531,46.7746521472706,52834.5072929464,0.0,1.0
2025-07-18,46.61,47.475,46.02,46.9,90616,46.3766546816482,47.2373242010566,45.7896084198552,46.6652028442244,91071.936710246,0.0,1.0
2025-07-21,45.79,47.245,45.76,46.68,76234,45.5607598771223,47.0084756583237,45.5309100672006,46.4463042381321,76617.5733112132,0.0,1.0
2025-07-22,46.42,46.735,45.86,45.86,83315,46.1876058854775,46.5010288896552,45.6304094336062,45.6304094336062,83734.2015429301,0.0,1.0
2025-07-23,46.05,46.72,45.82,46.72,67785,45.8194582297768,46.4861039846943,45.590609687044,46.4861039846943,68126.0619526798,0.0,1.0
2025-07-24,45.29,45.975,45.21,45.72,75039,45.0632630450943,45.7448337049726,44.9836635519698,45.4911103206384,75416.5606382996,0.0,1.0
2025-07-25,45.18,45.65,44.84,45.64,68488,44.9538137420482,45.4214607641545,44.6155158962691,45.4115108275139,68832.5991150716,0.0,1.0
2025-07-28,45.4,45.656,44.925,45.18,56928,45.1727123481405,45.4274307261388,44.7000903577139,44.9538137420482,57214.4346808608,0.0,1.0
2025-07-29,44.88,45.69,44.72,45.67,51390,44.6553156428314,45.4612605107167,44.4961166565824,45.4413606374356,51648.5700929145,0.0,1.0
2025-07-30,44.77,45.4979,44.505,44.75,61146,44.5458663397852,45.2701222278516,44.2821930188104,44.5259664665041,61453.6576552122,0.0,1.0
2025-07-31,44.92,45.36,44.31,44.31,72533,44.6951153893936,45.1329126015782,44.0881692543195,44.0881692543195,72897.95163552,0.0,1.0
2025-08-01,45.22,45.5398,44.3674,44.73,81082,44.9936134886104,45.3118124623755,44.1452818906363,44.506066593223,81489.9661465985,0.0,1.0
2025-08-04,45.48,46.19,45.14,45.45,63335,45.3642486284712,46.0724416039817,45.0251139641423,45.3343249816187,63496.6055227943,0.1125,1.0
2025-08-05,45.51,46.15,45.42,45.46,73467,45.3941722753238,46.0325434081783,45.3044013347661,45.3442995305695,73654.458323883,0.0,1.0
2025-08-06,46.21,46.845,45.1,45.1,102918,46.0923907018834,46.7257745602624,44.9852157683389,44.9852157683389,103180.605466092,0.0,1.0
2025-08-07,47.95,48.41,44.9,44.9,246858,47.8279622193315,48.2867914710706,44.7857247893219,44.7857247893219,247487.882626446,0.0,1.0
2025-08-08,48.16,49.41,48.1,48.69,150995,48.0374277472994,49.2842463661558,47.9775804535943,48.5660788416945,151380.278691313,0.0,1.0
2025-08-11,47.49,48.96,47.04,48.42,164479,47.3691329675923,48.8353916633675,46.920278264804,48.2967660200215,164898.684452257,0.0,1.0
2025-08-12,48.29,48.64,47.62,47.62,121916,48.1670968836604,48.5162060969402,47.4988021039534,47.4988021039534,122227.080743933,0.0,1.0
2025-08-13,47.94,48.55,47.72,48.16,215904,47.8179876703806,48.4264351563826,47.5985475934619,48.0374277472994,216454.900430937,0.0,1.0
2025-08-14,46.5,47.67,45.9,47.58,284478,46.3816526214581,47.5486748487077,45.783179684407,47.45890390815,285203.873780902,0.0,1.0
2025-08-15,45.89,46.675,45.76,46.66,134989,45.7732051354561,46.556207228098,45.6435359990951,46.5412454046717,135333.437797687,0.0,1.0
2025-08-18,45.43,46.135,45.34,45.89,84816,45.314375883717,46.017581584752,45.2246049431593,45.7732051354561,85032.4164209571,0.0,1.0
2025-08-19,45.81,46.3,45.57,45.62,65077,45.6934087438493,46.182161642441,45.4540195690289,45.5038923137832,65243.0504082559,0.0,1.0
2025-08-20,45.13,46.24,45.09,45.96,67058,45.0151394151914,46.1223143487359,44.975241219388,45.8430269781121,67229.105125879,0.0,1.0
2025-08-21,45.16,45.605,44.85,45.23,66615,45.045063062044,45.4889304903569,44.7358520445676,45.1148849047,66784.974767521,0.0,1.0
2025-08-22,45.59,46.39,45.4,45.4,77570,45.4739686669306,46.2719325829987,45.2844522368644,45.2844522368644,77767.9275345883,0.0,1.0
2025-08-25,44.53,45.7931,44.52,45.63,105898,44.4166664781404,45.6765517561224,44.4066919291895,45.513866862734,106168.209231118,0.0,1.0
2025-08-26,44.83,45.2099,44.54,44.54,87030,44.7159029466659,45.0948360613087,44.4266410270912,44.4266410270912,87252.0656611477,0.0,1.0
2025-08-27,44.5,44.95,44.32,44.6,93522,44.3867428312878,44.8355975340761,44.2072009501725,44.4864883207963,93760.630641869,0.0,1.0
2025-08-28,43.88,44.55,43.45,44.51,119931,43.7683207963351,44.4366155760421,43.3394151914485,44.3967173802387,120237.015819914,0.0,1.0
2025-08-29,43.78,44.73,43.58,44.15,185234,43.6685753068265,44.6161574571574,43.4690843278095,44.037633618008,185706.642889544,0.0,1.0
2025-09-02,42.58,43.64,42.56,43.35,86960,42.4716294327244,43.5289316215146,42.4516803348227,43.2396697019399,87181.8870492175,0.0,1.0
2025-09-03,42.42,42.84,42.19,42.5,75128,42.3120366495108,42.7309677054465,42.0826220236412,42.3918330411176,75319.6965298253,0.0,1.0
2025-09-04,43.3,43.38,42.49,42.73,86580,43.1897969571857,43.2695933487925,42.3818584921667,42.6212476669872,86800.9174415967,0.0,1.0
2025-09-05,42.74,43.89,42.47,43.12,88003,42.631222215938,43.7782953452859,42.361909394265,43.0102550760704,88227.5483669767,0.0,1.0
2025-09-08,43.4,43.7119,42.72,42.81,93651,43.2895424466942,43.6006486284712,42.6112731180363,42.701044058594,93889.9597981401,0.0,1.0
2025-09-09,42.64,43.25,42.53,43.17,87253,42.5314767264295,43.1399242124314,42.4217566879701,43.0601278208246,87475.6346677251,0.0,1.0
2025-09-10,41.55,42.42,41.3831,42.22,121151,41.4442508907867,42.3120366495108,41.277775668797,42.1125456704938,121460.128770696,0.0,1.0
2025-09-11,42.74,42.74,41.5,41.5,130384,42.631222215938,42.631222215938,41.3943781460325,41.3943781460325,130716.687684282,0.0,1.0
2025-09-12,42.69,43.02,42.09,42.3,77639,42.5813494711838,42.9105095865619,41.9828765341327,42.1923420621006,77837.1035949194,0.0,1.0
2025-09-15,42.69,43.1099,42.53,42.83,76775,42.5813494711838,43.00018078163,42.4217566879701,42.7209931564957,76970.8990133816,0.0,1.0
2025-09-16,42.95,43.25,42.53,42.53,69649,42.8406877439059,43.1399242124314,42.4217566879701,42.4217566879701,69826.7163188932,0.0,1.0
2025-09-17,43.13,44.32,43.06,43.27,87718,43.0202296250212,44.2072009501725,42.9504077823653,43.1598733103331,87941.8211612611,0.0,1.0
2025-09-18,44.49,45.11,43.2,43.2,246982,44.376768282337,44.9951903172897,43.0900514676772,43.0900514676772,247612.199024722,0.0,1.0
2025-09-19,44.0,44.69,43.745,44.62,331165,43.8880153837453,44.576259261354,43.6336643854986,44.506437418698,332010.000283511,0.0,1.0
2025-09-22,45.32,45.7,43.63,44.19,114177,45.2046558452576,45.58368870539,43.5189570725638,44.0775318138114,114468.333919256,0.0,1.0
2025-09-23,44.89,45.59,44.365,45.35,150980,44.775750240371,45.4739686669306,44.2520864204513,45.2345794921102,151365.240417328,0.0,1.0
2025-09-24,44.77,45.32,44.595,45.17,65753,44.6560556529608,45.2046558452576,44.4815010463209,45.0550376109949,65920.7752891812,0.0,1.0
2025-09-25,44.5,44.87,44.19,44.67,54917,44.3867428312878,44.7558011424693,44.0775318138114,44.5563101634523,55057.1261623951,0.0,1.0
2025-09-26,45.11,45.38,44.27,44.35,81508,44.9951903172897,45.2645031389627,44.1573282054182,44.2371245970251,81715.9757314585,0.0,1.0
2025-09-29,45.12,45.66,44.4535,45.19,74295,45.0051648662406,45.5437905095866,44.3403611786664,45.0749867088966,74484.5710478567,0.0,1.0
2025-09-30,44.54,45.26,44.33,45.11,64679,44.4266410270912,45.1448085515525,44.2171754991233,44.9951903172897,64844.0348718531,0.0,1.0
2025-10-01,44.37,44.589,43.72,44.23,90914,44.2570736949268,44.4755163169504,43.6087280131214,44.1174300096148,91145.9760716715,0.0,1.0
2025-10-02,46.91,48.199,44.88,45.06,251926,46.790609128443,48.0763284882077,44.7657756914202,44.9453175725355,252568.814130188,0.0,1.0
2025-10-03,47.84,48.4,46.78,46.87,106365,47.7182421808721,48.2768169221198,46.6609399920819,46.7507109326396,106636.400827852,0.0,1.0
2025-10-06,47.27,47.92,47.0285,47.61,64534,47.1496928906736,47.7980385724789,46.9088075335105,47.4888275550025,64698.6648899977,0.0,1.0
2025-10-07,45.87,47.185,45.86,47.0,72843,45.7532560375544,47.0649092245914,45.7432814886036,46.8803800690006,73028.8661261057,0.0,1.0
2025-10-08,45.36,45.89,45.33,45.76,56740,45.244554041061,45.7732051354561,45.2146303942085,45.6435359990951,56884.7777273758,0.0,1.0
2025-10-09,45.04,45.51,44.43,45.51,41800,44.9253684746338,45.3941722753238,44.3169209886319,45.3941722753238,41906.6568382853,0.0,1.0
2025-10-10,44.05,45.1,43.9,45.1,77191,43.9378881284995,44.9852157683389,43.7882698942367,44.9852157683389,77387.9604785666,0.0,1.0
2025-10-13,44.1,44.58,43.81,44.21,72383,43.9877608732538,44.4665392228946,43.6984989536791,44.0974809117131,72567.6923905647,0.0,1.0
2025-10-14,44.69,45.0499,43.805,44.0,73870,44.576259261354,44.9352432780951,43.6935116792037,43.8880153837453,74058.4866182808,0.0,1.0
2025-10-15,45.05,45.25,44.59,44.68,59915,44.9353430235846,45.1348340026017,44.4765137718455,44.5662847124031,60067.8790542074,0.0,1.0
2025-10-16,44.13,45.0,44.09,44.87,48958,44.0176845201063,44.8854702788304,43.9777863243029,44.7558011424693,49082.921183942,0.0,1.0
2025-10-17,44.46,45.188,43.99,44.09,52564,44.3468446354844,45.0729917991064,43.8780408347944,43.9777863243029,52698.1222499433,0.0,1.0
2025-10-20,44.99,45.1,43.8629,44.5,76027,44.8754957298795,44.9852157683389,43.7512643176291,44.3867428312878,76220.9904173282,0.0,1.0
2025-10-21,45.39,45.495,44.95,45.02,51180,45.2744776879136,45.3792104518975,44.8355975340761,44.9054193767321,51310.5908369244,0.0,1.0
2025-10-22,45.26,46.0,44.94,45.66,52935,45.1448085515525,45.8829251739155,44.8256229851253,45.5437905095866,53070.0688931731,0.0,1.0
2025-10-23,45.19,45.62,44.76,45.06,144706,45.0749867088966,45.5038923137832,44.64608110401,44.9453175725355,145075.231685189,0.0,1.0
2025-10-24,45.47,45.54,44.88,45.21,69689,45.3542740795204,45.4240959221763,44.7657756914202,45.0949358067983,69866.8183828532,0.0,1.0
2025-10-27,45.8,45.89,45.21,45.44,62725,45.6834341948985,45.7732051354561,45.0949358067983,45.3243504326678,62885.049047403,0.0,1.0
2025-10-28,45.01,45.7,44.93,45.7,41800,44.8954448277812,45.58368870539,44.8156484361744,45.58368870539,41906.6568382854,0.0,1.0
2025-10-29,44.17,44.87,43.9,44.63,67979,44.0575827159097,44.7558011424693,43.7882698942367,44.5164119676489,68152.4551485598,0.0,1.0
2025-10-30,45.07,45.49,43.9,43.9,95757,44.9552921214863,45.3742231774221,43.7882698942367,43.7882698942367,96001.3334656386,0.0,1.0
2025-10-31,44.7,45.18,44.41,44.93,63147,44.5862338103048,45.0650121599457,44.2969718907302,44.8156484361744,63308.125822182,0.0,1.0
2025-11-03,44.09,44.6399,43.63,44.5,51866,44.09,44.6399,43.63,44.5,51866,0.1125,1.0
2025-11-04,42.91,44.5351,42.64,44.0,132808,42.91,44.5351,42.64,44.0,132808,0.0,1.0
2025-11-05,43.59,43.59,42.41,43.0,86387,43.59,43.59,42.41,43.0,86387,0.0,1.0
2025-11-06,41.81,43.07,39.88,42.0,170110,41.81,43.07,39.88,42.0,170110,0.0,1.0
2025-11-07,41.11,42.07,40.72,41.87,98034,41.11,42.07,40.72,41.87,98034,0.0,1.0
2025-11-10,41.34,41.52,40.5,41.51,74458,41.34,41.52,40.5,41.51,74458,0.0,1.0
2025-11-11,41.67,41.8,41.0,41.47,71213,41.67,41.8,41.0,41.47,71213,0.0,1.0
2025-11-12,41.48,41.99,41.23,41.52,67406,41.48,41.99,41.23,41.52,67406,0.0,1.0
2025-11-13,41.57,41.88,41.16,41.29,58329,41.57,41.88,41.16,41.29,58329,0.0,1.0
2025-11-14,41.29,41.71,40.92,41.71,68407,41.29,41.71,40.92,41.71,68407,0.0,1.0
2025-11-17,40.73,41.6,40.73,41.32,76019,40.73,41.6,40.73,41.32,76019,0.0,1.0
2025-11-18,40.84,41.29,40.0,40.69,67259,40.84,41.29,40.0,40.69,67259,0.0,1.0
2025-11-19,41.09,41.64,39.8802,40.74,85246,41.09,41.64,39.8802,40.74,85246,0.0,1.0
2025-11-20,41.18,41.716,41.03,41.24,55524,41.18,41.716,41.03,41.24,55524,0.0,1.0
2025-11-21,42.32,42.41,41.19,41.39,73249,42.32,42.41,41.19,41.39,73249,0.0,1.0
2025-11-24,41.92,42.175,41.3,42.11,84739,41.92,42.175,41.3,42.11,84739,0.0,1.0
2025-11-25,42.65,42.84,41.5783,42.3,65504,42.65,42.84,41.5783,42.3,65504,0.0,1.0
2025-11-26,42.94,43.045,42.33,42.33,62050,42.94,43.045,42.33,42.33,62050,0.0,1.0