date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-10-28,19.5,20.5,18.75,19.0,4885200,9.38124863401985,9.86233830755933,9.02043137886524,9.14070379725011,10154447.8476508,0.0,1.0
1994-10-31,19.0,20.0,18.75,19.25,595000,9.14070379725011,9.62179347078959,9.02043137886524,9.26097621563498,1236775.66309511,0.0,1.0
1994-11-01,18.88,19.25,18.75,18.75,416200,9.08297303642537,9.26097621563498,9.02043137886524,9.02043137886524,865119.37979863,0.0,1.0
1994-11-02,18.63,19.25,18.5,19.25,353400,8.9627006180405,9.26097621563498,8.90015896048037,9.26097621563498,734582.385441701,0.0,1.0
1994-11-03,18.88,19.75,18.5,18.63,193200,9.08297303642537,9.50152105240472,8.90015896048037,8.9627006180405,401588.332957942,0.0,1.0
1994-11-04,19.0,19.5,19.0,19.0,135100,9.14070379725011,9.38124863401985,9.14070379725011,9.14070379725011,280820.827032184,0.0,1.0
1994-11-07,18.63,19.25,18.63,19.0,150800,8.9627006180405,9.26097621563498,8.9627006180405,9.14070379725011,313455.075621416,0.0,1.0
1994-11-08,18.38,18.88,18.25,18.63,106200,8.84242819965563,9.08297303642537,8.7798865420955,8.9627006180405,220748.866253279,0.0,1.0
1994-11-09,18.44,18.5,18.31,18.5,151300,8.871293580068,8.90015896048037,8.80875192250787,8.90015896048037,314494.382901328,0.0,1.0
1994-11-10,18.38,18.5,18.25,18.38,45000,8.84242819965563,8.90015896048037,8.7798865420955,8.84242819965563,93537.6551920672,0.0,1.0
1994-11-11,18.5,18.63,18.38,18.38,99000,8.90015896048037,8.9627006180405,8.84242819965563,8.84242819965563,205782.841422548,0.0,1.0
1994-11-14,19.25,19.25,18.5,18.75,112400,9.26097621563498,9.26097621563498,8.90015896048037,9.02043137886524,233636.276524186,0.0,1.0
1994-11-15,20.0,20.25,19.0,19.0,194100,9.62179347078959,9.74206588917446,9.14070379725011,9.14070379725011,403459.086061783,0.0,1.0
1994-11-16,20.5,20.5,19.75,19.75,64300,9.86233830755933,9.86233830755933,9.50152105240472,9.50152105240472,133654.916196665,0.0,1.0
1994-11-17,19.75,20.5,19.75,20.5,48900,9.50152105240472,9.86233830755933,9.50152105240472,9.86233830755933,101644.25197538,0.0,1.0
1994-11-18,19.75,20.25,19.75,20.25,6400,9.50152105240472,9.74206588917446,9.50152105240472,9.74206588917446,13303.1331828718,0.0,1.0
1994-11-21,19.38,19.88,19.25,19.75,51300,9.32351787319511,9.56406270996485,9.26097621563498,9.50152105240472,106632.926918957,0.0,1.0
1994-11-22,19.0,19.5,19.0,19.5,60800,9.14070379725011,9.38124863401985,9.14070379725011,9.38124863401985,126379.765237282,0.0,1.0
1994-11-23,17.75,19.0,17.75,19.0,272900,8.53934170532576,9.14070379725011,8.53934170532576,9.14070379725011,567253.913375892,0.0,1.0
1994-11-25,17.75,18.13,17.75,17.75,10700,8.53934170532576,8.72215578127076,8.53934170532576,8.53934170532576,22241.1757901138,0.0,1.0
1994-11-28,18.13,18.13,17.75,17.75,39300,8.72215578127076,8.72215578127076,8.53934170532576,8.53934170532576,81689.552201072,0.0,1.0
1994-11-29,17.5,17.75,17.25,17.75,195900,8.41906928694089,8.53934170532576,8.29879686855602,8.53934170532576,407200.592269466,0.0,1.0
1994-11-30,17.25,17.75,17.25,17.75,70300,8.29879686855602,8.53934170532576,8.29879686855602,8.53934170532576,146126.603555607,0.0,1.0
1994-12-01,17.25,17.75,17.25,17.25,2700,8.29879686855602,8.53934170532576,8.29879686855602,8.29879686855602,5612.25931152403,0.0,1.0
1994-12-02,17.25,17.75,17.25,17.25,8700,8.29879686855602,8.53934170532576,8.29879686855602,8.29879686855602,18083.9466704663,0.0,1.0
1994-12-05,18.0,18.0,17.5,17.75,15100,8.65961412371063,8.65961412371063,8.41906928694089,8.53934170532576,31387.0798533381,0.0,1.0
1994-12-06,18.0,18.0,17.5,17.5,3500,8.65961412371063,8.65961412371063,8.41906928694089,8.41906928694089,7275.150959383,0.0,1.0
1994-12-07,17.5,17.75,17.5,17.5,15300,8.41906928694089,8.53934170532576,8.41906928694089,8.41906928694089,31802.8027653029,0.0,1.0
1994-12-08,16.0,17.5,16.0,17.5,98600,7.69743477663167,8.41906928694089,7.69743477663167,8.41906928694089,204951.395598618,0.0,1.0
1994-12-09,16.25,16.25,16.0,16.0,14700,7.81770719501654,7.81770719501654,7.69743477663167,7.69743477663167,30555.6340294086,0.0,1.0
1994-12-12,16.5,16.5,16.25,16.25,20000,7.93797961340141,7.93797961340141,7.81770719501654,7.81770719501654,41572.2911964743,0.0,1.0
1994-12-13,16.25,16.5,16.13,16.5,120500,7.81770719501654,7.93797961340141,7.7599764341918,7.93797961340141,250473.054458758,0.0,1.0
1994-12-14,16.5,17.0,16.5,16.5,61300,7.93797961340141,8.17852445017115,7.93797961340141,7.93797961340141,127419.072517194,0.0,1.0
1994-12-15,16.75,16.75,16.75,16.75,2500,8.05825203178628,8.05825203178628,8.05825203178628,8.05825203178628,5196.53639955929,0.0,1.0
1994-12-16,16.75,17.25,16.75,16.75,1900,8.05825203178628,8.29879686855602,8.05825203178628,8.05825203178628,3949.36766366506,0.0,1.0
1994-12-19,17.25,17.25,16.75,16.75,25200,8.29879686855602,8.29879686855602,8.05825203178628,8.05825203178628,52381.0869075576,0.0,1.0
1994-12-20,17.75,17.75,16.75,16.75,29300,8.53934170532576,8.53934170532576,8.05825203178628,8.05825203178628,60903.4066028349,0.0,1.0
1994-12-21,17.5,17.75,17.25,17.75,11500,8.41906928694089,8.53934170532576,8.29879686855602,8.53934170532576,23904.0674379727,0.0,1.0
1994-12-22,18.75,19.25,17.5,17.5,44000,9.02043137886524,9.26097621563498,8.41906928694089,8.41906928694089,91459.0406322435,0.0,1.0
1994-12-23,19.25,19.75,19.25,19.25,35700,9.26097621563498,9.50152105240472,9.26097621563498,9.26097621563498,74206.5397857066,0.0,1.0
1994-12-27,20.5,20.5,19.5,19.75,91000,9.86233830755933,9.86233830755933,9.38124863401985,9.50152105240472,189153.924943958,0.0,1.0
1994-12-28,20.13,20.5,20.0,20.0,13000,9.68433512834972,9.86233830755933,9.62179347078959,9.62179347078959,27021.9892777083,0.0,1.0
1994-12-29,19.75,20.25,19.75,20.0,14900,9.50152105240472,9.74206588917446,9.50152105240472,9.62179347078959,30971.3569413734,0.0,1.0
1994-12-30,19.5,20.0,19.5,19.5,22500,9.38124863401985,9.62179347078959,9.38124863401985,9.38124863401985,46768.8275960336,0.0,1.0
1995-01-03,19.5,19.75,19.5,19.5,45600,9.38124863401985,9.50152105240472,9.38124863401985,9.38124863401985,94784.8239279614,0.0,1.0
1995-01-04,19.25,19.88,19.25,19.5,77700,9.26097621563498,9.56406270996485,9.26097621563498,9.38124863401985,161508.351298303,0.0,1.0
1995-01-05,19.0,19.5,19.0,19.25,7300,9.14070379725011,9.38124863401985,9.14070379725011,9.26097621563498,15173.8862867131,0.0,1.0
1995-01-06,19.0,19.0,19.0,19.0,2700,9.14070379725011,9.14070379725011,9.14070379725011,9.14070379725011,5612.25931152403,0.0,1.0
1995-01-09,19.0,19.0,19.0,19.0,900,9.14070379725011,9.14070379725011,9.14070379725011,9.14070379725011,1870.75310384134,0.0,1.0
1995-01-10,19.5,19.5,19.0,19.0,17300,9.38124863401985,9.38124863401985,9.14070379725011,9.14070379725011,35960.0318849503,0.0,1.0
1995-01-11,19.0,19.5,19.0,19.5,74100,9.14070379725011,9.38124863401985,9.14070379725011,9.38124863401985,154025.338882937,0.0,1.0
1995-01-12,19.38,19.38,19.0,19.0,400,9.32351787319511,9.32351787319511,9.14070379725011,9.14070379725011,831.445823929486,0.0,1.0
1995-01-13,18.5,19.0,18.5,19.0,25500,8.90015896048037,9.14070379725011,8.90015896048037,9.14070379725011,53004.6712755047,0.0,1.0
1995-01-16,18.0,18.25,18.0,18.25,13100,8.65961412371063,8.7798865420955,8.65961412371063,8.7798865420955,27229.8507336907,0.0,1.0
1995-01-17,18.75,18.75,18.25,18.25,23600,9.02043137886524,9.02043137886524,8.7798865420955,8.7798865420955,49055.3036118397,0.0,1.0
1995-01-18,18.5,18.75,18.5,18.75,21500,8.90015896048037,9.02043137886524,8.90015896048037,9.02043137886524,44690.2130362099,0.0,1.0
1995-01-19,18.75,19.25,18.75,19.25,30500,9.02043137886524,9.26097621563498,9.02043137886524,9.26097621563498,63397.7440746233,0.0,1.0
1995-01-20,18.63,18.88,18.5,18.75,36000,8.9627006180405,9.08297303642537,8.90015896048037,9.02043137886524,74830.1241536538,0.0,1.0
1995-01-23,18.25,18.75,18.25,18.25,6300,8.7798865420955,9.02043137886524,8.7798865420955,8.7798865420955,13095.2717268894,0.0,1.0
1995-01-24,18.0,18.25,17.75,18.25,15600,8.65961412371063,8.7798865420955,8.53934170532576,8.7798865420955,32426.38713325,0.0,1.0
1995-01-25,18.0,18.0,17.5,17.5,5400,8.65961412371063,8.65961412371063,8.41906928694089,8.41906928694089,11224.5186230481,0.0,1.0
1995-01-26,17.75,17.75,17.75,17.75,1400,8.53934170532576,8.53934170532576,8.53934170532576,8.53934170532576,2910.0603837532,0.0,1.0
1995-01-27,17.75,18.0,17.75,17.75,21400,8.53934170532576,8.65961412371063,8.53934170532576,8.53934170532576,44482.3515802275,0.0,1.0
1995-01-30,17.75,18.25,17.75,18.0,54500,8.53934170532576,8.7798865420955,8.53934170532576,8.65961412371063,113284.493510392,0.0,1.0
1995-01-31,17.75,18.25,17.75,17.75,56200,8.53934170532576,8.7798865420955,8.53934170532576,8.53934170532576,116818.138262093,0.0,1.0
1995-02-01,17.75,18.25,17.75,18.25,1600,8.53934170532576,8.7798865420955,8.53934170532576,8.7798865420955,3325.78329571794,0.0,1.0
1995-02-02,17.75,17.88,17.75,17.75,10300,8.53934170532576,8.60188336288589,8.53934170532576,8.53934170532576,21409.7299661843,0.0,1.0
1995-02-03,18.5,18.5,17.75,17.75,400,8.90015896048037,8.90015896048037,8.53934170532576,8.53934170532576,831.445823929486,0.0,1.0
1995-02-06,19.0,19.25,18.0,18.0,87700,9.14070379725011,9.26097621563498,8.65961412371063,8.65961412371063,182294.49689654,0.0,1.0
1995-02-07,18.75,19.25,18.75,18.75,8200,9.02043137886524,9.26097621563498,9.02043137886524,9.02043137886524,17044.6393905545,0.0,1.0
1995-02-08,19.75,19.75,18.75,18.75,21600,9.50152105240472,9.50152105240472,9.02043137886524,9.02043137886524,44898.0744921923,0.0,1.0
1995-02-09,19.25,19.5,19.25,19.25,3900,9.26097621563498,9.38124863401985,9.26097621563498,9.26097621563498,8106.59678331249,0.0,1.0
1995-02-10,19.25,19.5,19.25,19.25,2000,9.26097621563498,9.38124863401985,9.26097621563498,9.26097621563498,4157.22911964743,0.0,1.0
1995-02-13,19.06,19.75,19.06,19.25,37600,9.16956917766248,9.50152105240472,9.16956917766248,9.26097621563498,78155.9074493717,0.0,1.0
1995-02-14,19.5,19.5,19.0,19.0,1700,9.38124863401985,9.38124863401985,9.14070379725011,9.14070379725011,3533.64475170032,0.0,1.0
1995-02-15,19.0,19.5,19.0,19.0,8100,9.14070379725011,9.38124863401985,9.14070379725011,9.14070379725011,16836.7779345721,0.0,1.0
1995-02-16,19.0,19.0,19.0,19.0,800,9.14070379725011,9.14070379725011,9.14070379725011,9.14070379725011,1662.89164785897,0.0,1.0
1995-02-17,19.0,19.0,19.0,19.0,0,9.14070379725011,9.14070379725011,9.14070379725011,9.14070379725011,0,0.0,1.0
1995-02-21,19.0,19.75,19.0,19.0,47700,9.14070379725011,9.50152105240472,9.14070379725011,9.14070379725011,99149.9145035912,0.0,1.0
1995-02-22,19.25,19.63,19.0,19.0,1400,9.26097621563498,9.44379029157998,9.14070379725011,9.14070379725011,2910.0603837532,0.0,1.0
1995-02-23,19.5,19.75,19.25,19.75,129300,9.38124863401985,9.50152105240472,9.26097621563498,9.50152105240472,268764.862585206,0.0,1.0
1995-02-24,19.5,19.5,19.0,19.25,112400,9.38124863401985,9.38124863401985,9.14070379725011,9.26097621563498,233636.276524186,0.0,1.0
1995-02-27,19.0,19.5,19.0,19.0,2900,9.14070379725011,9.38124863401985,9.14070379725011,9.14070379725011,6027.98222348877,0.0,1.0
1995-02-28,19.0,19.25,19.0,19.0,7000,9.14070379725011,9.26097621563498,9.14070379725011,9.14070379725011,14550.301918766,0.0,1.0
1995-03-01,19.0,19.5,19.0,19.5,5600,9.14070379725011,9.38124863401985,9.14070379725011,9.38124863401985,11640.2415350128,0.0,1.0
1995-03-02,19.0,19.5,19.0,19.13,55400,9.14070379725011,9.38124863401985,9.14070379725011,9.20324545481024,115155.246614234,0.0,1.0
1995-03-03,19.06,19.25,19.06,19.25,13200,9.16956917766248,9.26097621563498,9.16956917766248,9.26097621563498,27437.712189673,0.0,1.0
1995-03-06,18.25,19.13,18.25,19.0,42100,8.7798865420955,9.20324545481024,8.7798865420955,9.14070379725011,87509.6729685784,0.0,1.0
1995-03-07,17.5,18.25,17.5,18.25,37100,8.41906928694089,8.7798865420955,8.41906928694089,8.7798865420955,77116.6001694599,0.0,1.0
1995-03-08,17.0,17.25,16.75,17.0,15700,8.17852445017115,8.29879686855602,8.05825203178628,8.17852445017115,32634.2485892323,0.0,1.0
1995-03-09,16.5,17.25,16.5,17.0,18000,7.93797961340141,8.29879686855602,7.93797961340141,8.17852445017115,37415.0620768269,0.0,1.0
1995-03-10,16.0,16.75,16.0,16.5,21500,7.69743477663167,8.05825203178628,7.69743477663167,7.93797961340141,44690.2130362099,0.0,1.0
1995-03-13,15.25,16.25,15.25,16.25,24400,7.33661752147706,7.81770719501654,7.33661752147706,7.81770719501654,50718.1952596987,0.0,1.0
1995-03-14,15.5,15.5,15.0,15.25,114300,7.45688993986193,7.45688993986193,7.21634510309219,7.33661752147706,237585.644187851,0.0,1.0
1995-03-15,15.63,15.63,14.75,15.0,453200,7.51943159742206,7.51943159742206,7.09607268470732,7.21634510309219,942028.118512108,0.0,1.0
1995-03-16,15.25,15.5,15.0,15.5,6500,7.33661752147706,7.45688993986193,7.21634510309219,7.45688993986193,13510.9946388542,0.0,1.0
1995-03-17,15.0,15.5,15.0,15.5,7000,7.21634510309219,7.45688993986193,7.21634510309219,7.45688993986193,14550.301918766,0.0,1.0
1995-03-20,15.0,15.5,15.0,15.0,3300,7.21634510309219,7.45688993986193,7.21634510309219,7.21634510309219,6859.42804741826,0.0,1.0
1995-03-21,14.5,15.0,14.13,15.0,108200,6.97580026632245,7.21634510309219,6.79779708711284,7.21634510309219,224906.095372926,0.0,1.0
1995-03-22,14.13,14.5,14.0,14.5,40400,6.79779708711284,6.97580026632245,6.73525542955271,6.97580026632245,83976.0282168782,0.0,1.0
1995-03-23,14.0,14.5,14.0,14.5,89000,6.73525542955271,6.97580026632245,6.73525542955271,6.97580026632245,184996.695824311,0.0,1.0
1995-03-24,14.75,15.0,14.0,14.5,136900,7.09607268470732,7.21634510309219,6.73525542955271,6.97580026632245,284562.333239867,0.0,1.0
1995-03-27,15.5,15.5,15.13,15.25,37100,7.45688993986193,7.45688993986193,7.27888676065232,7.33661752147706,77116.6001694599,0.0,1.0
1995-03-28,15.75,16.25,15.0,15.25,144100,7.5771623582468,7.81770719501654,7.21634510309219,7.33661752147706,299528.358070597,0.0,1.0
1995-03-29,15.5,16.0,15.5,16.0,63900,7.45688993986193,7.69743477663167,7.45688993986193,7.69743477663167,132823.470372735,0.0,1.0
1995-03-30,16.0,16.0,15.5,15.5,27100,7.69743477663167,7.69743477663167,7.45688993986193,7.45688993986193,56330.4545712227,0.0,1.0
1995-03-31,16.25,16.5,15.5,16.0,58100,7.81770719501654,7.93797961340141,7.45688993986193,7.69743477663167,120767.505925758,0.0,1.0
1995-04-03,16.75,16.75,16.25,16.63,8300,8.05825203178628,8.05825203178628,7.81770719501654,8.00052127096154,17252.5008465368,0.0,1.0
1995-04-04,16.25,16.25,16.25,16.25,2000,7.81770719501654,7.81770719501654,7.81770719501654,7.81770719501654,4157.22911964743,0.0,1.0
1995-04-05,16.75,16.75,16.25,16.75,10100,8.05825203178628,8.05825203178628,7.81770719501654,8.05825203178628,20994.0070542195,0.0,1.0
1995-04-06,16.25,16.75,16.25,16.75,1100,7.81770719501654,8.05825203178628,7.81770719501654,8.05825203178628,2286.47601580609,0.0,1.0
1995-04-07,16.25,16.75,16.25,16.25,3400,7.81770719501654,8.05825203178628,7.81770719501654,7.81770719501654,7067.28950340063,0.0,1.0
1995-04-10,16.25,16.75,15.75,16.25,36300,7.81770719501654,8.05825203178628,7.5771623582468,7.81770719501654,75453.7085216009,0.0,1.0
1995-04-11,15.75,16.25,15.75,15.75,2700,7.5771623582468,7.81770719501654,7.5771623582468,7.5771623582468,5612.25931152403,0.0,1.0
1995-04-12,15.75,16.25,15.5,16.25,25400,7.5771623582468,7.81770719501654,7.45688993986193,7.81770719501654,52796.8098195224,0.0,1.0
1995-04-13,15.75,15.75,15.5,15.75,48900,7.5771623582468,7.5771623582468,7.45688993986193,7.5771623582468,101644.25197538,0.0,1.0
1995-04-17,15.5,15.5,15.5,15.5,2600,7.45688993986193,7.45688993986193,7.45688993986193,7.45688993986193,5404.39785554166,0.0,1.0
1995-04-18,15.5,15.5,15.5,15.5,65300,7.45688993986193,7.45688993986193,7.45688993986193,7.45688993986193,135733.530756489,0.0,1.0
1995-04-19,15.5,15.75,15.5,15.5,13100,7.45688993986193,7.5771623582468,7.45688993986193,7.45688993986193,27229.8507336907,0.0,1.0
1995-04-20,15.5,15.75,15.5,15.75,47000,7.45688993986193,7.5771623582468,7.45688993986193,7.5771623582468,97694.8843117146,0.0,1.0
1995-04-21,15.5,15.5,15.5,15.5,12200,7.45688993986193,7.45688993986193,7.45688993986193,7.45688993986193,25359.0976298493,0.0,1.0
1995-04-24,15.5,15.75,15.5,15.75,1600,7.45688993986193,7.5771623582468,7.45688993986193,7.5771623582468,3325.78329571795,0.0,1.0
1995-04-25,15.0,15.25,15.0,15.25,18000,7.21634510309219,7.33661752147706,7.21634510309219,7.33661752147706,37415.0620768269,0.0,1.0
1995-04-26,14.5,14.75,14.38,14.75,695400,6.97580026632245,7.09607268470732,6.91806950549771,7.09607268470732,1445468.56490141,0.0,1.0
1995-04-27,15.25,15.25,14.75,14.75,19400,7.33661752147706,7.33661752147706,7.09607268470732,7.09607268470732,40325.1224605801,0.0,1.0
1995-04-28,15.25,15.25,14.75,14.75,6600,7.33661752147706,7.33661752147706,7.09607268470732,7.09607268470732,13718.8560948365,0.0,1.0
1995-05-01,14.5,15.0,14.5,15.0,3700,6.97580026632245,7.21634510309219,6.97580026632245,7.21634510309219,7690.87387134775,0.0,1.0
1995-05-02,14.5,14.5,14.5,14.5,0,6.97580026632245,6.97580026632245,6.97580026632245,6.97580026632245,0,0.0,1.0
1995-05-03,14.5,14.75,14.5,14.75,11600,6.97580026632245,7.09607268470732,6.97580026632245,7.09607268470732,24111.9288939551,0.0,1.0
1995-05-04,14.25,14.5,14.25,14.5,5300,6.85552784793758,6.97580026632245,6.85552784793758,6.97580026632245,11016.6571670657,0.0,1.0
1995-05-05,14.25,14.25,14.25,14.25,4100,6.85552784793758,6.85552784793758,6.85552784793758,6.85552784793758,8522.31969527723,0.0,1.0
1995-05-08,14.75,14.75,14.25,14.25,1800,7.09607268470732,7.09607268470732,6.85552784793758,6.85552784793758,3741.50620768269,0.0,1.0
1995-05-09,14.75,14.75,14.63,14.63,26100,7.09607268470732,7.09607268470732,7.03834192388258,7.03834192388258,54251.840011399,0.0,1.0
1995-05-10,15.0,15.25,14.88,15.0,81900,7.21634510309219,7.33661752147706,7.15861434226745,7.21634510309219,170238.532449562,0.0,1.0
1995-05-11,15.0,15.25,15.0,15.25,200,7.21634510309219,7.33661752147706,7.21634510309219,7.33661752147706,415.722911964743,0.0,1.0
1995-05-12,15.0,15.0,15.0,15.0,500,7.21634510309219,7.21634510309219,7.21634510309219,7.21634510309219,1039.30727991186,0.0,1.0
1995-05-15,15.0,15.25,15.0,15.25,700,7.21634510309219,7.33661752147706,7.21634510309219,7.33661752147706,1455.0301918766,0.0,1.0
1995-05-16,15.13,15.25,15.0,15.25,6100,7.27888676065232,7.33661752147706,7.21634510309219,7.33661752147706,12679.5488149247,0.0,1.0
1995-05-17,15.0,15.75,15.0,15.25,9000,7.21634510309219,7.5771623582468,7.21634510309219,7.33661752147706,18707.5310384134,0.0,1.0
1995-05-18,15.0,15.38,15.0,15.38,35100,7.21634510309219,7.39915917903719,7.21634510309219,7.39915917903719,72959.3710498124,0.0,1.0
1995-05-19,15.0,15.0,15.0,15.0,1500,7.21634510309219,7.21634510309219,7.21634510309219,7.21634510309219,3117.92183973557,0.0,1.0
1995-05-22,15.0,15.0,15.0,15.0,300,7.21634510309219,7.21634510309219,7.21634510309219,7.21634510309219,623.584367947115,0.0,1.0
1995-05-23,15.0,15.0,15.0,15.0,0,7.21634510309219,7.21634510309219,7.21634510309219,7.21634510309219,0,0.0,1.0
1995-05-24,15.13,15.25,15.0,15.25,95200,7.27888676065232,7.33661752147706,7.21634510309219,7.33661752147706,197884.106095218,0.0,1.0
1995-05-25,14.75,15.0,14.75,14.75,36000,7.09607268470732,7.21634510309219,7.09607268470732,7.09607268470732,74830.1241536538,0.0,1.0
1995-05-26,15.0,15.0,14.75,14.75,3500,7.21634510309219,7.21634510309219,7.09607268470732,7.09607268470732,7275.15095938301,0.0,1.0
1995-05-30,14.75,15.25,14.75,15.25,5000,7.09607268470732,7.33661752147706,7.09607268470732,7.33661752147706,10393.0727991186,0.0,1.0
1995-05-31,15.0,15.0,14.75,14.75,1000,7.21634510309219,7.21634510309219,7.09607268470732,7.09607268470732,2078.61455982372,0.0,1.0
1995-06-01,15.0,15.0,15.0,15.0,0,7.21634510309219,7.21634510309219,7.21634510309219,7.21634510309219,0,0.0,1.0
1995-06-02,14.5,14.5,14.5,14.5,3700,6.97580026632245,6.97580026632245,6.97580026632245,6.97580026632245,7690.87387134775,0.0,1.0
1995-06-05,14.63,15.0,14.5,14.5,88700,7.03834192388258,7.21634510309219,6.97580026632245,6.97580026632245,184373.111456364,0.0,1.0
1995-06-06,14.13,14.5,13.5,14.5,272100,6.79779708711284,6.97580026632245,6.49471059278297,6.97580026632245,565591.021728033,0.0,1.0
1995-06-07,13.5,14.25,13.5,14.25,22400,6.49471059278297,6.85552784793758,6.49471059278297,6.85552784793758,46560.9661400512,0.0,1.0
1995-06-08,12.5,13.0,10.63,10.63,137100,6.01362091924349,6.25416575601323,5.11398322972467,5.11398322972467,284978.056151832,0.0,1.0
1995-06-09,13.0,13.13,12.5,13.0,42000,6.25416575601323,6.31670741357336,6.01362091924349,6.25416575601323,87301.8115125961,0.0,1.0
1995-06-12,12.75,13.0,12.5,13.0,16000,6.13389333762836,6.25416575601323,6.01362091924349,6.25416575601323,33257.8329571795,0.0,1.0
1995-06-13,12.5,13.0,12.5,12.5,10400,6.01362091924349,6.25416575601323,6.01362091924349,6.01362091924349,21617.5914221667,0.0,1.0
1995-06-14,11.5,13.25,11.38,13.25,59900,5.53253124570401,6.3744381743981,5.47480048487928,6.3744381743981,124509.012133441,0.0,1.0
1995-06-15,11.75,11.75,11.25,11.25,103400,5.65280366408888,5.65280366408888,5.41225882731914,5.41225882731914,214928.745485772,0.0,1.0
1995-06-16,12.38,12.38,11.63,12.0,57600,5.95589015841875,5.95589015841875,5.59507290326415,5.77307608247375,119728.198645846,0.0,1.0
1995-06-19,12.5,12.5,12.0,12.5,119000,6.01362091924349,6.01362091924349,5.77307608247375,6.01362091924349,247355.132619022,0.0,1.0
1995-06-20,12.25,13.0,12.0,12.0,91700,5.89334850085862,6.25416575601323,5.77307608247375,5.77307608247375,190608.955135835,0.0,1.0
1995-06-21,12.5,12.75,12.25,12.75,97200,6.01362091924349,6.13389333762836,5.89334850085862,6.13389333762836,202041.335214865,0.0,1.0
1995-06-22,11.5,11.75,11.0,11.25,239100,5.53253124570401,5.65280366408888,5.29198640893427,5.41225882731914,496996.741253851,0.0,1.0
1995-06-23,11.75,11.88,11.5,11.5,251200,5.65280366408888,5.71534532164902,5.53253124570401,5.53253124570401,522147.977427718,0.0,1.0
1995-06-26,12.0,12.0,11.75,12.0,16800,5.77307608247375,5.77307608247375,5.65280366408888,5.77307608247375,34920.7246050384,0.0,1.0
1995-06-27,12.25,12.25,12.25,12.25,24300,5.89334850085862,5.89334850085862,5.89334850085862,5.89334850085862,50510.3338037163,0.0,1.0
1995-06-28,12.5,12.5,11.75,12.25,102200,6.01362091924349,6.01362091924349,5.65280366408888,5.89334850085862,212434.408013984,0.0,1.0
1995-06-29,12.75,12.75,12.0,12.5,33000,6.13389333762836,6.13389333762836,5.77307608247375,6.01362091924349,68594.2804741826,0.0,1.0
1995-06-30,13.0,13.0,12.25,13.0,1400,6.25416575601323,6.25416575601323,5.89334850085862,6.25416575601323,2910.0603837532,0.0,1.0
1995-07-03,12.5,13.0,12.5,12.5,6900,6.01362091924349,6.25416575601323,6.01362091924349,6.01362091924349,14342.4404627836,0.0,1.0
1995-07-05,12.5,13.0,12.5,12.5,75900,6.01362091924349,6.25416575601323,6.01362091924349,6.01362091924349,157766.84509062,0.0,1.0
1995-07-06,12.5,12.88,12.5,12.5,14400,6.01362091924349,6.19643499518849,6.01362091924349,6.01362091924349,29932.0496614615,0.0,1.0
1995-07-07,13.0,13.38,12.5,12.5,29300,6.25416575601323,6.43697983195823,6.01362091924349,6.01362091924349,60903.4066028349,0.0,1.0
1995-07-10,13.75,14.5,13.0,13.0,24900,6.61498301116784,6.97580026632245,6.25416575601323,6.25416575601323,51757.5025396105,0.0,1.0
1995-07-11,14.5,15.0,14.5,14.5,42000,6.97580026632245,7.21634510309219,6.97580026632245,6.97580026632245,87301.8115125961,0.0,1.0
1995-07-12,14.5,15.0,14.5,15.0,37600,6.97580026632245,7.21634510309219,6.97580026632245,7.21634510309219,78155.9074493717,0.0,1.0
1995-07-13,14.63,15.0,14.5,15.0,5000,7.03834192388258,7.21634510309219,6.97580026632245,7.21634510309219,10393.0727991186,0.0,1.0
1995-07-14,14.0,14.5,14.0,14.5,5100,6.73525542955271,6.97580026632245,6.73525542955271,6.97580026632245,10600.934255101,0.0,1.0
1995-07-17,14.25,14.5,14.0,14.5,28500,6.85552784793758,6.97580026632245,6.73525542955271,6.97580026632245,59240.5149549759,0.0,1.0
1995-07-18,14.25,14.25,14.0,14.0,700,6.85552784793758,6.85552784793758,6.73525542955271,6.73525542955271,1455.0301918766,0.0,1.0
1995-07-19,14.5,14.5,14.0,14.5,9900,6.97580026632245,6.97580026632245,6.73525542955271,6.97580026632245,20578.2841422548,0.0,1.0
1995-07-20,14.0,14.38,14.0,14.38,8100,6.73525542955271,6.91806950549771,6.73525542955271,6.91806950549771,16836.7779345721,0.0,1.0
1995-07-21,14.0,14.0,14.0,14.0,4100,6.73525542955271,6.73525542955271,6.73525542955271,6.73525542955271,8522.31969527723,0.0,1.0
1995-07-24,14.0,14.0,14.0,14.0,0,6.73525542955271,6.73525542955271,6.73525542955271,6.73525542955271,0,0.0,1.0
1995-07-25,14.0,14.5,14.0,14.5,3400,6.73525542955271,6.97580026632245,6.73525542955271,6.97580026632245,7067.28950340063,0.0,1.0
1995-07-26,14.0,14.25,14.0,14.25,8600,6.73525542955271,6.85552784793758,6.73525542955271,6.85552784793758,17876.085214484,0.0,1.0
1995-07-27,14.0,14.0,14.0,14.0,0,6.73525542955271,6.73525542955271,6.73525542955271,6.73525542955271,0,0.0,1.0
1995-07-28,14.13,14.13,13.75,13.75,2800,6.79779708711284,6.79779708711284,6.61498301116784,6.61498301116784,5820.12076750641,0.0,1.0
1995-07-31,13.75,14.25,13.75,13.75,35100,6.61498301116784,6.85552784793758,6.61498301116784,6.61498301116784,72959.3710498124,0.0,1.0
1995-08-01,13.75,13.75,13.75,13.75,1700,6.61498301116784,6.61498301116784,6.61498301116784,6.61498301116784,3533.64475170032,0.0,1.0
1995-08-02,13.75,13.75,13.75,13.75,500,6.61498301116784,6.61498301116784,6.61498301116784,6.61498301116784,1039.30727991186,0.0,1.0
1995-08-03,13.75,14.25,13.75,13.75,800,6.61498301116784,6.85552784793758,6.61498301116784,6.61498301116784,1662.89164785897,0.0,1.0
1995-08-04,13.5,13.75,13.5,13.75,1500,6.49471059278297,6.61498301116784,6.49471059278297,6.61498301116784,3117.92183973557,0.0,1.0
1995-08-07,13.5,13.75,13.5,13.63,2900,6.49471059278297,6.61498301116784,6.49471059278297,6.5572522503431,6027.98222348878,0.0,1.0
1995-08-08,13.5,13.5,13.5,13.5,900,6.49471059278297,6.49471059278297,6.49471059278297,6.49471059278297,1870.75310384134,0.0,1.0
1995-08-09,13.88,14.0,13.63,14.0,127000,6.67752466872797,6.73525542955271,6.5572522503431,6.73525542955271,263984.049097612,0.0,1.0
1995-08-10,14.0,14.0,13.5,13.5,1900,6.73525542955271,6.73525542955271,6.49471059278297,6.49471059278297,3949.36766366506,0.0,1.0
1995-08-11,13.5,13.5,13.5,13.5,5900,6.49471059278297,6.49471059278297,6.49471059278297,6.49471059278297,12263.8259029599,0.0,1.0
1995-08-14,13.75,14.0,13.5,14.0,4000,6.61498301116784,6.73525542955271,6.49471059278297,6.73525542955271,8314.45823929487,0.0,1.0
1995-08-15,13.0,14.0,13.0,14.0,14900,6.25416575601323,6.73525542955271,6.25416575601323,6.73525542955271,30971.3569413734,0.0,1.0
1995-08-16,13.0,13.5,13.0,13.5,9200,6.25416575601323,6.49471059278297,6.25416575601323,6.49471059278297,19123.2539503782,0.0,1.0
1995-08-17,13.5,13.5,13.0,13.5,22000,6.49471059278297,6.49471059278297,6.25416575601323,6.49471059278297,45729.5203161218,0.0,1.0
1995-08-18,13.0,13.0,13.0,13.0,300,6.25416575601323,6.25416575601323,6.25416575601323,6.25416575601323,623.584367947115,0.0,1.0
1995-08-21,13.25,13.25,13.25,13.25,1500,6.3744381743981,6.3744381743981,6.3744381743981,6.3744381743981,3117.92183973557,0.0,1.0
1995-08-22,13.25,13.25,13.0,13.0,65100,6.3744381743981,6.3744381743981,6.25416575601323,6.25416575601323,135317.807844524,0.0,1.0
1995-08-23,13.5,13.5,13.0,13.0,4600,6.49471059278297,6.49471059278297,6.25416575601323,6.25416575601323,9561.62697518909,0.0,1.0
1995-08-24,14.0,14.0,13.13,13.13,98300,6.73525542955271,6.73525542955271,6.31670741357336,6.31670741357336,204327.811230671,0.0,1.0
1995-08-25,13.5,14.0,13.5,14.0,11000,6.49471059278297,6.73525542955271,6.49471059278297,6.73525542955271,22864.7601580609,0.0,1.0
1995-08-28,13.5,13.5,13.5,13.5,300,6.49471059278297,6.49471059278297,6.49471059278297,6.49471059278297,623.584367947115,0.0,1.0
1995-08-29,14.0,14.0,13.5,13.5,4800,6.73525542955271,6.73525542955271,6.49471059278297,6.49471059278297,9977.34988715384,0.0,1.0
1995-08-30,14.75,15.0,14.0,14.0,11400,7.09607268470732,7.21634510309219,6.73525542955271,6.73525542955271,23696.2059819904,0.0,1.0
1995-08-31,16.0,16.5,15.0,15.5,40200,7.69743477663167,7.93797961340141,7.21634510309219,7.45688993986193,83560.3053049134,0.0,1.0
1995-09-01,16.0,16.75,16.0,16.0,1500,7.69743477663167,8.05825203178628,7.69743477663167,7.69743477663167,3117.92183973557,0.0,1.0
1995-09-05,16.25,16.75,16.0,16.0,99500,7.81770719501654,8.05825203178628,7.69743477663167,7.69743477663167,206822.14870246,0.0,1.0
1995-09-06,16.25,16.75,16.0,16.0,1200,7.81770719501654,8.05825203178628,7.69743477663167,7.69743477663167,2494.33747178846,0.0,1.0
1995-09-07,16.25,16.25,16.25,16.25,1800,7.81770719501654,7.81770719501654,7.81770719501654,7.81770719501654,3741.50620768269,0.0,1.0
1995-09-08,16.75,17.25,16.5,16.75,80700,8.05825203178628,8.29879686855602,7.93797961340141,8.05825203178628,167744.194977774,0.0,1.0
1995-09-11,17.25,17.25,16.75,16.75,1100,8.29879686855602,8.29879686855602,8.05825203178628,8.05825203178628,2286.47601580609,0.0,1.0
1995-09-12,17.0,17.0,16.5,16.5,600,8.17852445017115,8.17852445017115,7.93797961340141,7.93797961340141,1247.16873589423,0.0,1.0
1995-09-13,16.25,16.63,16.25,16.5,11600,7.81770719501654,8.00052127096154,7.81770719501654,7.93797961340141,24111.9288939551,0.0,1.0
1995-09-14,16.5,16.5,15.75,16.5,146600,7.93797961340141,7.93797961340141,7.5771623582468,7.93797961340141,304724.894470157,0.0,1.0
1995-09-15,15.75,16.25,15.75,15.75,17200,7.5771623582468,7.81770719501654,7.5771623582468,7.5771623582468,35752.1704289679,0.0,1.0
1995-09-18,16.25,16.25,15.75,15.75,900,7.81770719501654,7.81770719501654,7.5771623582468,7.5771623582468,1870.75310384134,0.0,1.0
1995-09-19,15.75,16.25,15.75,16.25,2600,7.5771623582468,7.81770719501654,7.5771623582468,7.81770719501654,5404.39785554166,0.0,1.0
1995-09-20,15.75,15.75,15.75,15.75,0,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,0,0.0,1.0
1995-09-21,15.75,15.75,15.75,15.75,0,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,0,0.0,1.0
1995-09-22,16.25,16.25,16.25,16.25,100,7.81770719501654,7.81770719501654,7.81770719501654,7.81770719501654,207.861455982372,0.0,1.0
1995-09-25,15.5,16.0,15.5,16.0,1400,7.45688993986193,7.69743477663167,7.45688993986193,7.69743477663167,2910.0603837532,0.0,1.0
1995-09-26,15.56,15.56,15.47,15.47,2500,7.4857553202743,7.4857553202743,7.44245724965575,7.44245724965575,5196.53639955929,0.0,1.0
1995-09-27,16.0,16.0,16.0,16.0,500,7.69743477663167,7.69743477663167,7.69743477663167,7.69743477663167,1039.30727991186,0.0,1.0
1995-09-28,14.5,15.25,14.5,15.25,20500,6.97580026632245,7.33661752147706,6.97580026632245,7.33661752147706,42611.5984763862,0.0,1.0
1995-09-29,14.69,14.69,14.69,14.69,7200,7.06720730429495,7.06720730429495,7.06720730429495,7.06720730429495,14966.0248307308,0.0,1.0
1995-10-02,14.5,14.88,14.5,14.5,400,6.97580026632245,7.15861434226745,6.97580026632245,6.97580026632245,831.445823929486,0.0,1.0
1995-10-03,14.5,14.5,14.5,14.5,0,6.97580026632245,6.97580026632245,6.97580026632245,6.97580026632245,0,0.0,1.0
1995-10-04,14.5,14.5,14.5,14.5,0,6.97580026632245,6.97580026632245,6.97580026632245,6.97580026632245,0,0.0,1.0
1995-10-05,14.5,14.5,14.5,14.5,0,6.97580026632245,6.97580026632245,6.97580026632245,6.97580026632245,0,0.0,1.0
1995-10-06,14.88,14.88,14.25,14.38,1200,7.15861434226745,7.15861434226745,6.85552784793758,6.91806950549771,2494.33747178846,0.0,1.0
1995-10-09,14.25,14.25,14.25,14.25,200,6.85552784793758,6.85552784793758,6.85552784793758,6.85552784793758,415.722911964743,0.0,1.0
1995-10-10,14.25,14.25,14.25,14.25,0,6.85552784793758,6.85552784793758,6.85552784793758,6.85552784793758,0,0.0,1.0
1995-10-11,14.25,14.25,14.25,14.25,0,6.85552784793758,6.85552784793758,6.85552784793758,6.85552784793758,0,0.0,1.0
1995-10-12,14.25,14.25,13.56,14.25,137100,6.85552784793758,6.85552784793758,6.52357597319534,6.85552784793758,284978.056151831,0.0,1.0
1995-10-13,14.25,14.25,14.25,14.25,0,6.85552784793758,6.85552784793758,6.85552784793758,6.85552784793758,0,0.0,1.0
1995-10-16,14.88,14.88,14.88,14.88,700,7.15861434226745,7.15861434226745,7.15861434226745,7.15861434226745,1455.0301918766,0.0,1.0
1995-10-17,14.25,14.88,14.25,14.88,400,6.85552784793758,7.15861434226745,6.85552784793758,7.15861434226745,831.445823929486,0.0,1.0
1995-10-18,14.25,14.88,14.25,14.88,600,6.85552784793758,7.15861434226745,6.85552784793758,7.15861434226745,1247.16873589423,0.0,1.0
1995-10-19,13.25,13.75,13.25,13.75,2500,6.3744381743981,6.61498301116784,6.3744381743981,6.61498301116784,5196.53639955929,0.0,1.0
1995-10-20,13.5,13.5,13.0,13.5,15000,6.49471059278297,6.49471059278297,6.25416575601323,6.49471059278297,31179.2183973557,0.0,1.0
1995-10-23,13.5,13.5,13.5,13.5,0,6.49471059278297,6.49471059278297,6.49471059278297,6.49471059278297,0,0.0,1.0
1995-10-24,13.5,13.5,13.5,13.5,0,6.49471059278297,6.49471059278297,6.49471059278297,6.49471059278297,0,0.0,1.0
1995-10-25,13.0,13.0,12.88,13.0,109600,6.25416575601323,6.25416575601323,6.19643499518849,6.25416575601323,227816.155756679,0.0,1.0
1995-10-26,13.25,13.25,13.25,13.25,1000,6.3744381743981,6.3744381743981,6.3744381743981,6.3744381743981,2078.61455982372,0.0,1.0
1995-10-27,13.0,13.0,12.75,13.0,6600,6.25416575601323,6.25416575601323,6.13389333762836,6.25416575601323,13718.8560948365,0.0,1.0
1995-10-30,13.0,13.13,12.88,13.13,64100,6.25416575601323,6.31670741357336,6.19643499518849,6.31670741357336,133239.1932847,0.0,1.0
1995-10-31,12.75,13.0,12.75,12.75,600,6.13389333762836,6.25416575601323,6.13389333762836,6.13389333762836,1247.16873589423,0.0,1.0
1995-11-01,12.75,12.75,12.75,12.75,300,6.13389333762836,6.13389333762836,6.13389333762836,6.13389333762836,623.584367947115,0.0,1.0
1995-11-02,13.0,13.0,13.0,13.0,300,6.25416575601323,6.25416575601323,6.25416575601323,6.25416575601323,623.584367947115,0.0,1.0
1995-11-03,13.0,13.25,12.75,12.75,5900,6.25416575601323,6.3744381743981,6.13389333762836,6.13389333762836,12263.8259029599,0.0,1.0
1995-11-06,13.0,13.25,12.75,13.25,0,6.25416575601323,6.3744381743981,6.13389333762836,6.3744381743981,0,0.0,1.0
1995-11-07,12.75,12.75,12.75,12.75,200,6.13389333762836,6.13389333762836,6.13389333762836,6.13389333762836,415.722911964743,0.0,1.0
1995-11-08,12.88,13.13,12.75,12.75,27400,6.19643499518849,6.31670741357336,6.13389333762836,6.13389333762836,56954.0389391698,0.0,1.0
1995-11-09,13.13,13.25,12.88,13.25,43800,6.31670741357336,6.3744381743981,6.19643499518849,6.3744381743981,91043.3177202788,0.0,1.0
1995-11-10,13.75,13.75,13.38,13.5,18400,6.61498301116784,6.61498301116784,6.43697983195823,6.49471059278297,38246.5079007564,0.0,1.0
1995-11-13,13.0,13.75,13.0,13.75,1700,6.25416575601323,6.61498301116784,6.25416575601323,6.61498301116784,3533.64475170032,0.0,1.0
1995-11-14,12.75,13.0,12.75,13.0,5500,6.13389333762836,6.25416575601323,6.13389333762836,6.25416575601323,11432.3800790304,0.0,1.0
1995-11-15,12.0,12.5,11.5,12.5,412600,5.77307608247375,6.01362091924349,5.53253124570401,6.01362091924349,857636.367383266,0.0,1.0
1995-11-16,12.5,12.5,11.75,11.75,2100,6.01362091924349,6.01362091924349,5.65280366408888,5.65280366408888,4365.09057562981,0.0,1.0
1995-11-17,11.88,11.88,11.88,11.88,5100,5.71534532164902,5.71534532164902,5.71534532164902,5.71534532164902,10600.9342551009,0.0,1.0
1995-11-20,12.5,12.5,12.0,12.25,3500,6.01362091924349,6.01362091924349,5.77307608247375,5.89334850085862,7275.15095938301,0.0,1.0
1995-11-21,13.75,13.75,12.5,12.5,44100,6.61498301116784,6.61498301116784,6.01362091924349,6.01362091924349,91666.9020882259,0.0,1.0
1995-11-22,13.0,13.75,13.0,13.75,30200,6.25416575601323,6.61498301116784,6.25416575601323,6.61498301116784,62774.1597066762,0.0,1.0
1995-11-24,13.5,13.5,13.0,13.5,2900,6.49471059278297,6.49471059278297,6.25416575601323,6.49471059278297,6027.98222348878,0.0,1.0
1995-11-27,13.25,13.25,13.25,13.25,300,6.3744381743981,6.3744381743981,6.3744381743981,6.3744381743981,623.584367947115,0.0,1.0
1995-11-28,12.63,13.25,12.5,13.0,96400,6.07616257680362,6.3744381743981,6.01362091924349,6.25416575601323,200378.443567006,0.0,1.0
1995-11-29,12.5,13.25,12.5,13.25,42300,6.01362091924349,6.3744381743981,6.01362091924349,6.3744381743981,87925.3958805432,0.0,1.0
1995-11-30,13.25,13.25,13.25,13.25,500,6.3744381743981,6.3744381743981,6.3744381743981,6.3744381743981,1039.30727991186,0.0,1.0
1995-12-01,13.0,13.0,12.5,13.0,23500,6.25416575601323,6.25416575601323,6.01362091924349,6.25416575601323,48847.4421558573,0.0,1.0
1995-12-04,12.75,13.0,12.5,13.0,4300,6.13389333762836,6.25416575601323,6.01362091924349,6.25416575601323,8938.04260724198,0.0,1.0
1995-12-05,12.75,12.75,12.75,12.75,1400,6.13389333762836,6.13389333762836,6.13389333762836,6.13389333762836,2910.0603837532,0.0,1.0
1995-12-06,12.75,12.75,12.25,12.75,13500,6.13389333762836,6.13389333762836,5.89334850085862,6.13389333762836,28061.2965576202,0.0,1.0
1995-12-07,12.75,12.75,12.25,12.75,23600,6.13389333762836,6.13389333762836,5.89334850085862,6.13389333762836,49055.3036118397,0.0,1.0
1995-12-08,12.25,12.75,12.25,12.25,16800,5.89334850085862,6.13389333762836,5.89334850085862,5.89334850085862,34920.7246050384,0.0,1.0
1995-12-11,12.38,12.38,12.38,12.38,300,5.95589015841875,5.95589015841875,5.95589015841875,5.95589015841875,623.584367947115,0.0,1.0
1995-12-12,12.25,12.5,12.25,12.5,1200,5.89334850085862,6.01362091924349,5.89334850085862,6.01362091924349,2494.33747178846,0.0,1.0
1995-12-13,12.0,12.5,12.0,12.5,333600,5.77307608247375,6.01362091924349,5.77307608247375,6.01362091924349,693425.817157192,0.0,1.0
1995-12-14,12.25,12.5,12.13,12.5,7000,5.89334850085862,6.01362091924349,5.83561774003388,6.01362091924349,14550.301918766,0.0,1.0
1995-12-15,12.25,12.25,12.25,12.25,3600,5.89334850085862,5.89334850085862,5.89334850085862,5.89334850085862,7483.01241536538,0.0,1.0
1995-12-18,12.0,12.25,12.0,12.25,6200,5.77307608247375,5.89334850085862,5.77307608247375,5.89334850085862,12887.410270907,0.0,1.0
1995-12-19,12.19,12.19,12.0,12.0,21000,5.86448312044625,5.86448312044625,5.77307608247375,5.77307608247375,43650.9057562981,0.0,1.0
1995-12-20,11.75,12.0,11.5,12.0,10900,5.65280366408888,5.77307608247375,5.53253124570401,5.77307608247375,22656.8987020785,0.0,1.0
1995-12-21,11.75,12.0,11.5,12.0,35000,5.65280366408888,5.77307608247375,5.53253124570401,5.77307608247375,72751.5095938301,0.0,1.0
1995-12-22,11.5,12.0,11.25,11.5,16400,5.53253124570401,5.77307608247375,5.41225882731914,5.53253124570401,34089.278781109,0.0,1.0
1995-12-26,11.75,12.0,11.25,11.25,2800,5.65280366408888,5.77307608247375,5.41225882731914,5.41225882731914,5820.12076750641,0.0,1.0
1995-12-27,11.75,11.75,11.25,11.25,1000,5.65280366408888,5.65280366408888,5.41225882731914,5.41225882731914,2078.61455982372,0.0,1.0
1995-12-28,11.25,11.5,11.25,11.38,3300,5.41225882731914,5.53253124570401,5.41225882731914,5.47480048487928,6859.42804741827,0.0,1.0
1995-12-29,12.0,12.0,11.25,11.25,23400,5.77307608247375,5.77307608247375,5.41225882731914,5.41225882731914,48639.580699875,0.0,1.0
1996-01-02,11.75,11.75,11.25,11.25,7100,5.65280366408888,5.65280366408888,5.41225882731914,5.41225882731914,14758.1633747484,0.0,1.0
1996-01-03,11.75,11.75,11.75,11.75,6800,5.65280366408888,5.65280366408888,5.65280366408888,5.65280366408888,14134.5790068013,0.0,1.0
1996-01-04,11.75,11.75,11.25,11.25,9600,5.65280366408888,5.65280366408888,5.41225882731914,5.41225882731914,19954.6997743077,0.0,1.0
1996-01-05,11.75,11.75,11.75,11.75,13500,5.65280366408888,5.65280366408888,5.65280366408888,5.65280366408888,28061.2965576202,0.0,1.0
1996-01-08,12.0,12.0,12.0,12.0,300,5.77307608247375,5.77307608247375,5.77307608247375,5.77307608247375,623.584367947115,0.0,1.0
1996-01-09,12.0,12.0,11.5,12.0,52100,5.77307608247375,5.77307608247375,5.53253124570401,5.77307608247375,108295.818566816,0.0,1.0
1996-01-10,12.0,12.0,12.0,12.0,82400,5.77307608247375,5.77307608247375,5.77307608247375,5.77307608247375,171277.839729474,0.0,1.0
1996-01-11,12.0,12.0,11.5,12.0,8200,5.77307608247375,5.77307608247375,5.53253124570401,5.77307608247375,17044.6393905545,0.0,1.0
1996-01-12,11.75,12.5,11.5,12.0,19600,5.65280366408888,6.01362091924349,5.53253124570401,5.77307608247375,40740.8453725448,0.0,1.0
1996-01-15,12.0,12.0,12.0,12.0,800,5.77307608247375,5.77307608247375,5.77307608247375,5.77307608247375,1662.89164785897,0.0,1.0
1996-01-16,11.5,12.0,11.5,12.0,1800,5.53253124570401,5.77307608247375,5.53253124570401,5.77307608247375,3741.50620768269,0.0,1.0
1996-01-17,12.0,12.0,12.0,12.0,4200,5.77307608247375,5.77307608247375,5.77307608247375,5.77307608247375,8730.18115125961,0.0,1.0
1996-01-18,11.5,12.0,11.5,12.0,24000,5.53253124570401,5.77307608247375,5.53253124570401,5.77307608247375,49886.7494357692,0.0,1.0
1996-01-19,12.0,12.0,11.5,11.5,2200,5.77307608247375,5.77307608247375,5.53253124570401,5.53253124570401,4572.95203161218,0.0,1.0
1996-01-22,11.75,11.75,11.25,11.75,21600,5.65280366408888,5.65280366408888,5.41225882731914,5.65280366408888,44898.0744921923,0.0,1.0
1996-01-23,11.25,11.75,11.25,11.75,1400,5.41225882731914,5.65280366408888,5.41225882731914,5.65280366408888,2910.0603837532,0.0,1.0
1996-01-24,11.75,11.75,11.25,11.75,6200,5.65280366408888,5.65280366408888,5.41225882731914,5.65280366408888,12887.410270907,0.0,1.0
1996-01-25,11.25,11.75,11.25,11.75,5200,5.41225882731914,5.65280366408888,5.41225882731914,5.65280366408888,10808.7957110833,0.0,1.0
1996-01-26,12.25,12.25,11.75,11.75,1300,5.89334850085862,5.89334850085862,5.65280366408888,5.65280366408888,2702.19892777083,0.0,1.0
1996-01-29,12.0,12.5,12.0,12.12,700,5.77307608247375,6.01362091924349,5.77307608247375,5.83080684329849,1455.0301918766,0.0,1.0
1996-01-30,12.5,12.5,12.5,12.5,100,6.01362091924349,6.01362091924349,6.01362091924349,6.01362091924349,207.861455982372,0.0,1.0
1996-01-31,12.0,12.5,12.0,12.125,24300,5.77307608247375,6.01362091924349,5.77307608247375,5.83321229166619,50510.3338037163,0.0,1.0
1996-02-01,12.5,12.5,12.5,12.5,4400,6.01362091924349,6.01362091924349,6.01362091924349,6.01362091924349,9145.90406322435,0.0,1.0
1996-02-02,13.5,13.5,12.5,12.5,11300,6.49471059278297,6.49471059278297,6.01362091924349,6.01362091924349,23488.344526008,0.0,1.0
1996-02-05,14.25,14.75,13.75,13.75,24900,6.85552784793758,7.09607268470732,6.61498301116784,6.61498301116784,51757.5025396105,0.0,1.0
1996-02-06,14.25,14.5,13.75,13.75,4500,6.85552784793758,6.97580026632245,6.61498301116784,6.61498301116784,9353.76551920672,0.0,1.0
1996-02-07,14.0,14.5,14.0,14.5,1400,6.73525542955271,6.97580026632245,6.73525542955271,6.97580026632245,2910.0603837532,0.0,1.0
1996-02-08,14.5,14.5,14.25,14.5,4300,6.97580026632245,6.97580026632245,6.85552784793758,6.97580026632245,8938.04260724198,0.0,1.0
1996-02-09,14.5,14.5,14.375,14.5,1500,6.97580026632245,6.97580026632245,6.91566405713002,6.97580026632245,3117.92183973557,0.0,1.0
1996-02-12,14.25,14.25,14.0,14.25,1300,6.85552784793758,6.85552784793758,6.73525542955271,6.85552784793758,2702.19892777083,0.0,1.0
1996-02-13,13.25,14.0,13.25,13.75,2600,6.3744381743981,6.73525542955271,6.3744381743981,6.61498301116784,5404.39785554166,0.0,1.0
1996-02-14,13.25,13.25,13.25,13.25,0,6.3744381743981,6.3744381743981,6.3744381743981,6.3744381743981,0,0.0,1.0
1996-02-15,13.0,13.5,13.0,13.5,149700,6.25416575601323,6.49471059278297,6.25416575601323,6.49471059278297,311168.59960561,0.0,1.0
1996-02-16,13.75,13.75,13.0,13.0,11400,6.61498301116784,6.61498301116784,6.25416575601323,6.25416575601323,23696.2059819904,0.0,1.0
1996-02-20,13.75,13.75,13.25,13.375,247700,6.61498301116784,6.61498301116784,6.3744381743981,6.43457438359054,514872.826468335,0.0,1.0
1996-02-21,14.0,14.5,13.25,13.25,145700,6.73525542955271,6.97580026632245,6.3744381743981,6.3744381743981,302854.141366315,0.0,1.0
1996-02-22,15.0,15.0,14.0,14.5,115000,7.21634510309219,7.21634510309219,6.73525542955271,6.97580026632245,239040.674379727,0.0,1.0
1996-02-23,14.625,15.0,14.5,14.625,15300,7.03593647551489,7.21634510309219,6.97580026632245,7.03593647551489,31802.8027653028,0.0,1.0
1996-02-26,15.0,15.0,14.875,15.0,7400,7.21634510309219,7.21634510309219,7.15620889389976,7.21634510309219,15381.7477426955,0.0,1.0
1996-02-27,15.0,15.0,14.5,15.0,62000,7.21634510309219,7.21634510309219,6.97580026632245,7.21634510309219,128874.10270907,0.0,1.0
1996-02-28,14.5,15.0,14.5,15.0,73600,6.97580026632245,7.21634510309219,6.97580026632245,7.21634510309219,152986.031603025,0.0,1.0
1996-02-29,14.5,14.75,14.5,14.5,57300,6.97580026632245,7.09607268470732,6.97580026632245,6.97580026632245,119104.614277899,0.0,1.0
1996-03-01,15.0,15.0,14.5,15.0,15200,7.21634510309219,7.21634510309219,6.97580026632245,7.21634510309219,31594.9413093205,0.0,1.0
1996-03-04,14.75,15.0,14.75,15.0,14700,7.09607268470732,7.21634510309219,7.09607268470732,7.21634510309219,30555.6340294086,0.0,1.0
1996-03-05,15.5,15.5,14.5,14.5,32000,7.45688993986193,7.45688993986193,6.97580026632245,6.97580026632245,66515.6659143589,0.0,1.0
1996-03-06,14.75,15.0,14.75,15.0,266000,7.09607268470732,7.21634510309219,7.09607268470732,7.21634510309219,552911.472913108,0.0,1.0
1996-03-07,15.5,15.5,14.5,14.5,4100,7.45688993986193,7.45688993986193,6.97580026632245,6.97580026632245,8522.31969527723,0.0,1.0
1996-03-08,16.0,16.25,15.0,15.0,25000,7.69743477663167,7.81770719501654,7.21634510309219,7.21634510309219,51965.3639955929,0.0,1.0
1996-03-11,16.25,16.75,15.75,15.75,153800,7.81770719501654,8.05825203178628,7.5771623582468,7.5771623582468,319690.919300888,0.0,1.0
1996-03-12,16.25,16.75,16.25,16.25,152300,7.81770719501654,8.05825203178628,7.81770719501654,7.81770719501654,316572.997461152,0.0,1.0
1996-03-13,16.25,16.75,15.75,15.75,135300,7.81770719501654,8.05825203178628,7.5771623582468,7.5771623582468,281236.549944149,0.0,1.0
1996-03-14,16.25,16.75,16.25,16.25,10500,7.81770719501654,8.05825203178628,7.81770719501654,7.81770719501654,21825.452878149,0.0,1.0
1996-03-15,17.0,17.0,16.25,17.0,5100,8.17852445017115,8.17852445017115,7.81770719501654,8.17852445017115,10600.934255101,0.0,1.0
1996-03-18,16.25,16.75,16.25,16.75,1800,7.81770719501654,8.05825203178628,7.81770719501654,8.05825203178628,3741.50620768269,0.0,1.0
1996-03-19,16.5,16.75,16.25,16.25,13100,7.93797961340141,8.05825203178628,7.81770719501654,7.81770719501654,27229.8507336907,0.0,1.0
1996-03-20,16.25,16.75,16.25,16.75,5900,7.81770719501654,8.05825203178628,7.81770719501654,8.05825203178628,12263.8259029599,0.0,1.0
1996-03-21,16.5,16.75,16.25,16.25,124600,7.93797961340141,8.05825203178628,7.81770719501654,7.81770719501654,258995.374154035,0.0,1.0
1996-03-22,16.375,16.75,16.25,16.25,514700,7.87784340420897,8.05825203178628,7.81770719501654,7.81770719501654,1069862.91394127,0.0,1.0
1996-03-25,16.75,17.25,16.75,16.75,33000,8.05825203178628,8.29879686855602,8.05825203178628,8.05825203178628,68594.2804741826,0.0,1.0
1996-03-26,16.5,17.0,16.5,17.0,190500,7.93797961340141,8.17852445017115,7.93797961340141,8.17852445017115,395976.073646418,0.0,1.0
1996-03-27,16.75,17.25,16.75,16.75,15400,8.05825203178628,8.29879686855602,8.05825203178628,8.05825203178628,32010.6642212852,0.0,1.0
1996-03-28,16.5,17.0,16.5,17.0,4800,7.93797961340141,8.17852445017115,7.93797961340141,8.17852445017115,9977.34988715384,0.0,1.0
1996-03-29,16.625,16.625,16.25,16.5,600,7.99811582259384,7.99811582259384,7.81770719501654,7.93797961340141,1247.16873589423,0.0,1.0
1996-04-01,17.0,17.0,16.25,16.25,61200,8.17852445017115,8.17852445017115,7.81770719501654,7.81770719501654,127211.211061211,0.0,1.0
1996-04-02,17.0,17.0,16.25,16.25,12600,8.17852445017115,8.17852445017115,7.81770719501654,7.81770719501654,26190.5434537788,0.0,1.0
1996-04-03,16.625,17.0,16.25,17.0,2500,7.99811582259384,8.17852445017115,7.81770719501654,8.17852445017115,5196.53639955929,0.0,1.0
1996-04-04,16.25,17.0,16.25,17.0,2300,7.81770719501654,8.17852445017115,7.81770719501654,8.17852445017115,4780.81348759455,0.0,1.0
1996-04-08,16.38,16.38,16.25,16.25,7000,7.88024885257667,7.88024885257667,7.81770719501654,7.81770719501654,14550.301918766,0.0,1.0
1996-04-09,16.375,16.375,16.25,16.25,65600,7.87784340420897,7.87784340420897,7.81770719501654,7.81770719501654,136357.115124436,0.0,1.0
1996-04-10,16.125,16.5,16.125,16.5,1600,7.7575709858241,7.93797961340141,7.7575709858241,7.93797961340141,3325.78329571795,0.0,1.0
1996-04-11,16.0,16.5,16.0,16.0,2200,7.69743477663167,7.93797961340141,7.69743477663167,7.69743477663167,4572.95203161217,0.0,1.0
1996-04-12,16.0,16.5,16.0,16.0,200,7.69743477663167,7.93797961340141,7.69743477663167,7.69743477663167,415.722911964743,0.0,1.0
1996-04-15,16.0,16.0,16.0,16.0,300,7.69743477663167,7.69743477663167,7.69743477663167,7.69743477663167,623.584367947115,0.0,1.0
1996-04-16,16.0,16.0,16.0,16.0,9800,7.69743477663167,7.69743477663167,7.69743477663167,7.69743477663167,20370.4226862724,0.0,1.0
1996-04-17,17.0,17.0,16.0,16.0,28800,8.17852445017115,8.17852445017115,7.69743477663167,7.69743477663167,59864.099322923,0.0,1.0
1996-04-18,17.5,17.75,16.375,16.375,40800,8.41906928694089,8.53934170532576,7.87784340420897,7.87784340420897,84807.4740408076,0.0,1.0
1996-04-19,17.5,18.0,17.5,17.5,61800,8.41906928694089,8.65961412371063,8.41906928694089,8.41906928694089,128458.379797106,0.0,1.0
1996-04-22,17.0,17.88,17.0,17.0,40500,8.17852445017115,8.60188336288589,8.17852445017115,8.17852445017115,84183.8896728605,0.0,1.0
1996-04-23,17.0,17.875,17.0,17.0,1900,8.17852445017115,8.59947791451819,8.17852445017115,8.17852445017115,3949.36766366506,0.0,1.0
1996-04-24,17.375,17.375,17.0,17.0,16600,8.35893307774845,8.35893307774845,8.17852445017115,8.17852445017115,34505.0016930737,0.0,1.0
1996-04-25,17.0,17.75,17.0,17.75,400,8.17852445017115,8.53934170532576,8.17852445017115,8.53934170532576,831.445823929486,0.0,1.0
1996-04-26,17.75,17.75,17.75,17.75,16100,8.53934170532576,8.53934170532576,8.53934170532576,8.53934170532576,33465.6944131618,0.0,1.0
1996-04-29,17.5,17.5,17.0,17.0,4800,8.41906928694089,8.41906928694089,8.17852445017115,8.17852445017115,9977.34988715384,0.0,1.0
1996-04-30,17.5,17.5,17.0,17.0,14800,8.41906928694089,8.41906928694089,8.17852445017115,8.17852445017115,30763.495485391,0.0,1.0
1996-05-01,17.375,17.5,17.0,17.0,10600,8.35893307774845,8.41906928694089,8.17852445017115,8.17852445017115,22033.3143341314,0.0,1.0
1996-05-02,17.0,17.5,17.0,17.0,1500,8.17852445017115,8.41906928694089,8.17852445017115,8.17852445017115,3117.92183973557,0.0,1.0
1996-05-03,17.0,17.5,17.0,17.5,2200,8.17852445017115,8.41906928694089,8.17852445017115,8.41906928694089,4572.95203161217,0.0,1.0
1996-05-06,16.88,17.0,16.62,16.75,40800,8.12079368934641,8.17852445017115,7.99571037422615,8.05825203178628,84807.4740408076,0.0,1.0
1996-05-07,17.25,17.25,16.75,16.75,3400,8.29879686855602,8.29879686855602,8.05825203178628,8.05825203178628,7067.28950340063,0.0,1.0
1996-05-08,16.875,17.0,16.625,16.75,7100,8.11838824097871,8.17852445017115,7.99811582259384,8.05825203178628,14758.1633747484,0.0,1.0
1996-05-09,17.25,17.25,16.75,16.75,50100,8.29879686855602,8.29879686855602,8.05825203178628,8.05825203178628,104138.589447168,0.0,1.0
1996-05-10,17.0,17.0,16.75,16.75,2000,8.17852445017115,8.17852445017115,8.05825203178628,8.05825203178628,4157.22911964743,0.0,1.0
1996-05-13,16.75,16.75,16.75,16.75,1500,8.05825203178628,8.05825203178628,8.05825203178628,8.05825203178628,3117.92183973557,0.0,1.0
1996-05-14,16.75,17.0,16.75,17.0,90100,8.05825203178628,8.17852445017115,8.05825203178628,8.17852445017115,187283.171840117,0.0,1.0
1996-05-15,16.75,16.75,16.75,16.75,86100,8.05825203178628,8.05825203178628,8.05825203178628,8.05825203178628,178968.713600822,0.0,1.0
1996-05-16,16.75,17.0,16.75,17.0,5800,8.05825203178628,8.17852445017115,8.05825203178628,8.17852445017115,12055.9644469776,0.0,1.0
1996-05-17,17.0,17.0,16.75,16.75,400,8.17852445017115,8.17852445017115,8.05825203178628,8.05825203178628,831.445823929486,0.0,1.0
1996-05-20,16.25,17.0,16.25,16.5,1900,7.81770719501654,8.17852445017115,7.81770719501654,7.93797961340141,3949.36766366506,0.0,1.0
1996-05-21,16.62,17.0,16.62,17.0,800,7.99571037422615,8.17852445017115,7.99571037422615,8.17852445017115,1662.89164785897,0.0,1.0
1996-05-22,16.25,17.0,16.25,16.5,5100,7.81770719501654,8.17852445017115,7.81770719501654,7.93797961340141,10600.934255101,0.0,1.0
1996-05-23,16.625,17.0,16.625,17.0,1500,7.99811582259384,8.17852445017115,7.99811582259384,8.17852445017115,3117.92183973558,0.0,1.0
1996-05-24,17.0,17.0,16.25,16.75,4100,8.17852445017115,8.17852445017115,7.81770719501654,8.05825203178628,8522.31969527723,0.0,1.0
1996-05-28,15.25,16.5,15.0,15.75,25700,7.33661752147706,7.93797961340141,7.21634510309219,7.5771623582468,53420.3941874695,0.0,1.0
1996-05-29,15.0,15.5,15.0,15.0,135700,7.21634510309219,7.45688993986193,7.21634510309219,7.21634510309219,282067.995768078,0.0,1.0
1996-05-30,15.25,16.5,15.0,15.75,187900,7.33661752147706,7.93797961340141,7.21634510309219,7.5771623582468,390571.675790876,0.0,1.0
1996-05-31,15.0,15.5,15.0,15.0,29700,7.21634510309219,7.45688993986193,7.21634510309219,7.21634510309219,61734.8524267644,0.0,1.0
1996-06-03,15.5,15.5,15.0,15.5,3000,7.45688993986193,7.45688993986193,7.21634510309219,7.45688993986193,6235.84367947115,0.0,1.0
1996-06-04,15.5,15.5,15.0,15.5,19100,7.45688993986193,7.45688993986193,7.21634510309219,7.45688993986193,39701.538092633,0.0,1.0
1996-06-05,16.0,16.0,15.5,15.75,155100,7.69743477663167,7.69743477663167,7.45688993986193,7.5771623582468,322393.118228658,0.0,1.0
1996-06-06,16.125,16.125,15.5,15.5,1300,7.7575709858241,7.7575709858241,7.45688993986193,7.45688993986193,2702.19892777083,0.0,1.0
1996-06-07,15.5,16.25,15.5,16.25,1400,7.45688993986193,7.81770719501654,7.45688993986193,7.81770719501654,2910.0603837532,0.0,1.0
1996-06-10,15.75,16.25,15.75,16.25,2600,7.5771623582468,7.81770719501654,7.5771623582468,7.81770719501654,5404.39785554166,0.0,1.0
1996-06-11,15.75,16.25,15.75,15.75,19100,7.5771623582468,7.81770719501654,7.5771623582468,7.5771623582468,39701.538092633,0.0,1.0
1996-06-12,15.75,16.25,15.75,15.75,1000,7.5771623582468,7.81770719501654,7.5771623582468,7.5771623582468,2078.61455982372,0.0,1.0
1996-06-13,15.75,16.25,15.75,16.25,2400,7.5771623582468,7.81770719501654,7.5771623582468,7.81770719501654,4988.67494357692,0.0,1.0
1996-06-14,16.25,16.25,15.75,15.75,300,7.81770719501654,7.81770719501654,7.5771623582468,7.5771623582468,623.584367947115,0.0,1.0
1996-06-17,16.12,16.12,15.75,15.75,6000,7.75516553745641,7.75516553745641,7.5771623582468,7.5771623582468,12471.6873589423,0.0,1.0
1996-06-18,16.125,16.125,15.75,15.75,300,7.7575709858241,7.7575709858241,7.5771623582468,7.5771623582468,623.584367947115,0.0,1.0
1996-06-19,15.75,15.75,15.75,15.75,6100,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,12679.5488149247,0.0,1.0
1996-06-20,16.25,16.25,15.875,16.25,7300,7.81770719501654,7.81770719501654,7.63729856743923,7.81770719501654,15173.8862867131,0.0,1.0
1996-06-21,15.75,16.25,15.5,15.5,700,7.5771623582468,7.81770719501654,7.45688993986193,7.45688993986193,1455.0301918766,0.0,1.0
1996-06-24,16.75,16.75,15.5,16.25,7400,8.05825203178628,8.05825203178628,7.45688993986193,7.81770719501654,15381.7477426955,0.0,1.0
1996-06-25,16.75,16.75,15.5,16.25,30900,8.05825203178628,8.05825203178628,7.45688993986193,7.81770719501654,64229.1898985528,0.0,1.0
1996-06-26,17.125,17.25,16.75,16.75,8000,8.23866065936358,8.29879686855602,8.05825203178628,8.05825203178628,16628.9164785897,0.0,1.0
1996-06-27,17.125,17.375,17.125,17.25,44800,8.23866065936358,8.35893307774845,8.23866065936358,8.29879686855602,93121.9322801025,0.0,1.0
1996-06-28,17.0,17.125,16.75,17.125,6500,8.17852445017115,8.23866065936358,8.05825203178628,8.23866065936358,13510.9946388542,0.0,1.0
1996-07-01,18.38,18.38,17.0,17.0,19800,8.84242819965563,8.84242819965563,8.17852445017115,8.17852445017115,41156.5682845096,0.0,1.0
1996-07-02,18.12,18.5,18.0,18.5,15800,8.71734488453537,8.90015896048037,8.65961412371063,8.90015896048037,32842.1100452147,0.0,1.0
1996-07-03,18.375,18.375,17.0,17.0,1000,8.84002275128793,8.84002275128793,8.17852445017115,8.17852445017115,2078.61455982372,0.0,1.0
1996-07-05,18.125,18.5,18.125,18.5,6100,8.71975033290306,8.90015896048037,8.71975033290306,8.90015896048037,12679.5488149247,0.0,1.0
1996-07-08,17.5,18.0,17.5,18.0,2800,8.41906928694089,8.65961412371063,8.41906928694089,8.65961412371063,5820.1207675064,0.0,1.0
1996-07-09,16.25,18.0,16.25,17.5,16600,7.81770719501654,8.65961412371063,7.81770719501654,8.41906928694089,34505.0016930737,0.0,1.0
1996-07-10,17.5,18.0,17.5,18.0,272300,8.41906928694089,8.65961412371063,8.41906928694089,8.65961412371063,566006.744639998,0.0,1.0
1996-07-11,16.25,18.0,16.25,17.5,2100,7.81770719501654,8.65961412371063,7.81770719501654,8.41906928694089,4365.0905756298,0.0,1.0
1996-07-12,16.125,16.5,16.0,16.0,200,7.7575709858241,7.93797961340141,7.69743477663167,7.69743477663167,415.722911964743,0.0,1.0
1996-07-15,15.0,15.5,15.0,15.5,14900,7.21634510309219,7.45688993986193,7.21634510309219,7.45688993986193,30971.3569413734,0.0,1.0
1996-07-16,15.0,15.5,15.0,15.0,4700,7.21634510309219,7.45688993986193,7.21634510309219,7.21634510309219,9769.48843117146,0.0,1.0
1996-07-17,15.0,15.5,15.0,15.5,9500,7.21634510309219,7.45688993986193,7.21634510309219,7.45688993986193,19746.8383183253,0.0,1.0
1996-07-18,15.0,15.5,15.0,15.0,80900,7.21634510309219,7.45688993986193,7.21634510309219,7.21634510309219,168159.917889739,0.0,1.0
1996-07-19,15.25,15.5,15.0,15.0,27000,7.33661752147706,7.45688993986193,7.21634510309219,7.21634510309219,56122.5931152403,0.0,1.0
1996-07-22,18.25,18.75,18.0,18.25,27000,8.7798865420955,9.02043137886524,8.65961412371063,8.7798865420955,56122.5931152403,0.0,1.0
1996-07-23,18.0,18.38,17.75,17.75,4200,8.65961412371063,8.84242819965563,8.53934170532576,8.53934170532576,8730.18115125961,0.0,1.0
1996-07-24,18.25,18.75,18.0,18.25,2300,8.7798865420955,9.02043137886524,8.65961412371063,8.7798865420955,4780.81348759455,0.0,1.0
1996-07-25,18.0,18.375,17.75,17.75,24700,8.65961412371063,8.84002275128793,8.53934170532576,8.53934170532576,51341.7796276458,0.0,1.0
1996-07-26,18.0,18.75,18.0,18.75,45500,8.65961412371063,9.02043137886524,8.65961412371063,9.02043137886524,94576.962471979,0.0,1.0
1996-07-29,19.0,19.0,18.75,19.0,6100,9.14070379725011,9.14070379725011,9.02043137886524,9.14070379725011,12679.5488149247,0.0,1.0
1996-07-30,18.75,19.25,18.75,19.25,17500,9.02043137886524,9.26097621563498,9.02043137886524,9.26097621563498,36375.754796915,0.0,1.0
1996-07-31,19.0,19.0,18.75,19.0,900,9.14070379725011,9.14070379725011,9.02043137886524,9.14070379725011,1870.75310384134,0.0,1.0
1996-08-01,18.75,19.25,18.75,19.25,600,9.02043137886524,9.26097621563498,9.02043137886524,9.26097621563498,1247.16873589423,0.0,1.0
1996-08-02,18.75,19.5,18.75,19.5,3700,9.02043137886524,9.38124863401985,9.02043137886524,9.38124863401985,7690.87387134775,0.0,1.0
1996-08-05,19.5,19.5,18.75,19.12,2200,9.38124863401985,9.38124863401985,9.02043137886524,9.19843455807485,4572.95203161217,0.0,1.0
1996-08-06,18.75,19.5,18.75,19.5,5600,9.02043137886524,9.38124863401985,9.02043137886524,9.38124863401985,11640.2415350128,0.0,1.0
1996-08-07,19.5,19.5,18.75,19.125,23900,9.38124863401985,9.38124863401985,9.02043137886524,9.20084000644254,49678.8879797868,0.0,1.0
1996-08-08,18.75,19.5,18.75,19.5,2800,9.02043137886524,9.38124863401985,9.02043137886524,9.38124863401985,5820.1207675064,0.0,1.0
1996-08-09,20.875,20.875,19.0,19.0,19600,10.0427469351366,10.0427469351366,9.14070379725011,9.14070379725011,40740.845372545,0.0,1.0
1996-08-12,20.5,21.0,20.5,20.5,3700,9.86233830755933,10.1028831443291,9.86233830755933,9.86233830755933,7690.87387134775,0.0,1.0
1996-08-13,20.75,20.75,20.75,20.75,13900,9.9826107259442,9.9826107259442,9.9826107259442,9.9826107259442,28892.7423815496,0.0,1.0
1996-08-14,20.5,21.0,20.5,20.5,8100,9.86233830755933,10.1028831443291,9.86233830755933,9.86233830755933,16836.7779345721,0.0,1.0
1996-08-15,20.75,20.75,20.75,20.75,34400,9.9826107259442,9.9826107259442,9.9826107259442,9.9826107259442,71504.3408579358,0.0,1.0
1996-08-16,20.5,21.0,20.25,21.0,18200,9.86233830755933,10.1028831443291,9.74206588917446,10.1028831443291,37830.7849887916,0.0,1.0
1996-08-19,18.75,18.75,18.5,18.75,9100,9.02043137886524,9.02043137886524,8.90015896048037,9.02043137886524,18915.3924943958,0.0,1.0
1996-08-20,18.75,18.75,18.75,18.75,0,9.02043137886524,9.02043137886524,9.02043137886524,9.02043137886524,0,0.0,1.0
1996-08-21,18.75,18.75,18.5,18.75,0,9.02043137886524,9.02043137886524,8.90015896048037,9.02043137886524,0,0.0,1.0
1996-08-22,18.62,18.62,18.62,18.62,700,8.95788972130511,8.95788972130511,8.95788972130511,8.95788972130511,1455.0301918766,0.0,1.0
1996-08-23,18.25,18.25,18.25,18.25,200,8.7798865420955,8.7798865420955,8.7798865420955,8.7798865420955,415.722911964743,0.0,1.0
1996-08-26,18.62,18.62,18.12,18.12,400,8.95788972130511,8.95788972130511,8.71734488453537,8.71734488453537,831.445823929486,0.0,1.0
1996-08-27,18.0,18.0,18.0,18.0,300,8.65961412371063,8.65961412371063,8.65961412371063,8.65961412371063,623.584367947115,0.0,1.0
1996-08-28,18.625,18.625,18.125,18.125,253900,8.9602951696728,8.9602951696728,8.71975033290306,8.71975033290306,527760.236739242,0.0,1.0
1996-08-29,18.0,18.0,18.0,18.0,900,8.65961412371063,8.65961412371063,8.65961412371063,8.65961412371063,1870.75310384134,0.0,1.0
1996-08-30,18.125,18.25,17.5,18.0,700,8.71975033290306,8.7798865420955,8.41906928694089,8.65961412371063,1455.0301918766,0.0,1.0
1996-09-03,18.5,18.5,18.0,18.0,14100,8.90015896048037,8.90015896048037,8.65961412371063,8.65961412371063,29308.4652935144,0.0,1.0
1996-09-04,18.5,18.5,18.0,18.0,1300,8.90015896048037,8.90015896048037,8.65961412371063,8.65961412371063,2702.19892777083,0.0,1.0
1996-09-05,18.25,19.0,18.25,19.0,3900,8.7798865420955,9.14070379725011,8.7798865420955,9.14070379725011,8106.59678331249,0.0,1.0
1996-09-06,18.5,19.0,18.25,18.25,2100,8.90015896048037,9.14070379725011,8.7798865420955,8.7798865420955,4365.0905756298,0.0,1.0
1996-09-09,18.62,18.62,18.25,18.5,3400,8.95788972130511,8.95788972130511,8.7798865420955,8.90015896048037,7067.28950340063,0.0,1.0
1996-09-10,18.625,18.625,18.25,18.5,500,8.9602951696728,8.9602951696728,8.7798865420955,8.90015896048037,1039.30727991186,0.0,1.0
1996-09-11,19.0,19.0,19.0,19.0,900,9.14070379725011,9.14070379725011,9.14070379725011,9.14070379725011,1870.75310384134,0.0,1.0
1996-09-12,19.0,19.0,18.25,19.0,1900,9.14070379725011,9.14070379725011,8.7798865420955,9.14070379725011,3949.36766366506,0.0,1.0
1996-09-13,19.0,19.0,18.25,18.25,500,9.14070379725011,9.14070379725011,8.7798865420955,8.7798865420955,1039.30727991186,0.0,1.0
1996-09-16,18.25,18.25,18.25,18.25,400,8.7798865420955,8.7798865420955,8.7798865420955,8.7798865420955,831.445823929486,0.0,1.0
1996-09-17,18.25,18.25,18.25,18.25,300,8.7798865420955,8.7798865420955,8.7798865420955,8.7798865420955,623.584367947115,0.0,1.0
1996-09-18,19.0,19.0,19.0,19.0,11100,9.14070379725011,9.14070379725011,9.14070379725011,9.14070379725011,23072.6216140432,0.0,1.0
1996-09-19,19.0,19.0,18.25,19.0,8900,9.14070379725011,9.14070379725011,8.7798865420955,9.14070379725011,18499.6695824311,0.0,1.0
1996-09-20,18.5,19.25,18.5,18.75,14500,8.90015896048037,9.26097621563498,8.90015896048037,9.02043137886524,30139.9111174439,0.0,1.0
1996-09-23,19.25,19.25,18.5,18.5,300,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,623.584367947115,0.0,1.0
1996-09-24,19.25,19.25,18.5,18.5,400,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,831.445823929486,0.0,1.0
1996-09-25,18.5,18.5,18.5,18.5,3300,8.90015896048037,8.90015896048037,8.90015896048037,8.90015896048037,6859.42804741826,0.0,1.0
1996-09-26,18.875,19.25,18.5,18.5,1100,9.08056758805767,9.26097621563498,8.90015896048037,8.90015896048037,2286.47601580609,0.0,1.0
1996-09-27,19.25,19.25,19.25,19.25,80700,9.26097621563498,9.26097621563498,9.26097621563498,9.26097621563498,167744.194977774,0.0,1.0
1996-09-30,19.25,19.25,18.5,18.5,900,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,1870.75310384134,0.0,1.0
1996-10-01,19.25,19.25,18.5,18.5,53600,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,111413.740406551,0.0,1.0
1996-10-02,19.25,19.25,18.5,18.5,7500,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,15589.6091986779,0.0,1.0
1996-10-03,18.5,18.625,18.5,18.625,2000,8.90015896048037,8.9602951696728,8.90015896048037,8.9602951696728,4157.22911964743,0.0,1.0
1996-10-04,19.25,19.25,18.5,18.5,1300,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,2702.19892777083,0.0,1.0
1996-10-07,18.5,19.25,18.5,18.5,2500,8.90015896048037,9.26097621563498,8.90015896048037,8.90015896048037,5196.53639955929,0.0,1.0
1996-10-08,18.5,18.5,18.5,18.5,100,8.90015896048037,8.90015896048037,8.90015896048037,8.90015896048037,207.861455982372,0.0,1.0
1996-10-09,18.5,19.25,18.5,18.5,2500,8.90015896048037,9.26097621563498,8.90015896048037,8.90015896048037,5196.53639955929,0.0,1.0
1996-10-10,18.5,18.5,18.5,18.5,3400,8.90015896048037,8.90015896048037,8.90015896048037,8.90015896048037,7067.28950340063,0.0,1.0
1996-10-11,19.25,19.25,18.5,18.5,5500,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,11432.3800790304,0.0,1.0
1996-10-14,17.75,17.75,17.75,17.75,0,8.53934170532576,8.53934170532576,8.53934170532576,8.53934170532576,0,0.0,1.0
1996-10-15,17.5,17.5,17.5,17.5,2000,8.41906928694089,8.41906928694089,8.41906928694089,8.41906928694089,4157.22911964743,0.0,1.0
1996-10-16,17.75,18.0,17.75,18.0,2100,8.53934170532576,8.65961412371063,8.53934170532576,8.65961412371063,4365.0905756298,0.0,1.0
1996-10-17,17.5,17.5,17.5,17.5,235700,8.41906928694089,8.41906928694089,8.41906928694089,8.41906928694089,489929.45175045,0.0,1.0
1996-10-18,17.75,18.0,17.75,18.0,16300,8.53934170532576,8.65961412371063,8.53934170532576,8.65961412371063,33881.4173251266,0.0,1.0
1996-10-21,16.75,16.75,16.75,16.75,300,8.05825203178628,8.05825203178628,8.05825203178628,8.05825203178628,623.584367947115,0.0,1.0
1996-10-22,16.25,16.75,16.25,16.5,2200,7.81770719501654,8.05825203178628,7.81770719501654,7.93797961340141,4572.95203161217,0.0,1.0
1996-10-23,16.75,16.75,16.75,16.75,18700,8.05825203178628,8.05825203178628,8.05825203178628,8.05825203178628,38870.0922687035,0.0,1.0
1996-10-24,16.25,16.75,16.25,16.75,0,7.81770719501654,8.05825203178628,7.81770719501654,8.05825203178628,0,0.0,1.0
1996-10-25,16.25,16.25,15.0,16.25,54100,7.81770719501654,7.81770719501654,7.21634510309219,7.81770719501654,112453.047686463,0.0,1.0
1996-10-28,16.12,16.5,16.12,16.5,2800,7.75516553745641,7.93797961340141,7.75516553745641,7.93797961340141,5820.1207675064,0.0,1.0
1996-10-29,16.0,16.5,16.0,16.5,6700,7.69743477663167,7.93797961340141,7.69743477663167,7.93797961340141,13926.7175508189,0.0,1.0
1996-10-30,16.125,16.5,16.125,16.5,500,7.7575709858241,7.93797961340141,7.7575709858241,7.93797961340141,1039.30727991186,0.0,1.0
1996-10-31,16.0,16.5,16.0,16.5,289800,7.69743477663167,7.93797961340141,7.69743477663167,7.93797961340141,602382.499436913,0.0,1.0
1996-11-01,16.0,16.125,16.0,16.0,1600,7.69743477663167,7.7575709858241,7.69743477663167,7.69743477663167,3325.78329571795,0.0,1.0
1996-11-04,16.25,16.25,15.75,15.75,3400,7.81770719501654,7.81770719501654,7.5771623582468,7.5771623582468,7067.28950340063,0.0,1.0
1996-11-05,16.25,16.25,15.75,15.75,1000,7.81770719501654,7.81770719501654,7.5771623582468,7.5771623582468,2078.61455982372,0.0,1.0
1996-11-06,16.25,16.25,16.25,16.25,8100,7.81770719501654,7.81770719501654,7.81770719501654,7.81770719501654,16836.7779345721,0.0,1.0
1996-11-07,15.75,16.25,15.75,16.0,1000,7.5771623582468,7.81770719501654,7.5771623582468,7.69743477663167,2078.61455982372,0.0,1.0
1996-11-08,15.75,15.75,15.75,15.75,5400,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,11224.5186230481,0.0,1.0
1996-11-11,15.75,15.75,15.75,15.75,800,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,1662.89164785897,0.0,1.0
1996-11-12,15.75,15.75,15.75,15.75,300,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,623.584367947115,0.0,1.0
1996-11-13,16.0,16.0,16.0,16.0,4000,7.69743477663167,7.69743477663167,7.69743477663167,7.69743477663167,8314.45823929486,0.0,1.0
1996-11-14,16.0,16.25,16.0,16.25,2600,7.69743477663167,7.81770719501654,7.69743477663167,7.81770719501654,5404.39785554166,0.0,1.0
1996-11-15,15.75,15.75,15.75,15.75,7600,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,15797.4706546602,0.0,1.0
1996-11-18,15.62,15.75,14.81,15.25,14700,7.51462070068667,7.5771623582468,7.12493806511969,7.33661752147706,30555.6340294086,0.0,1.0
1996-11-19,15.625,15.75,14.8125,15.25,900,7.51702614905436,7.5771623582468,7.12614078930354,7.33661752147706,1870.75310384135,0.0,1.0
1996-11-20,15.25,15.75,15.25,15.25,300,7.33661752147706,7.5771623582468,7.33661752147706,7.33661752147706,623.584367947115,0.0,1.0
1996-11-21,15.25,15.25,15.25,15.25,7800,7.33661752147706,7.33661752147706,7.33661752147706,7.33661752147706,16213.193566625,0.0,1.0
1996-11-22,15.25,15.25,15.25,15.25,0,7.33661752147706,7.33661752147706,7.33661752147706,7.33661752147706,0,0.0,1.0
1996-11-25,15.25,15.75,15.25,15.75,3100,7.33661752147706,7.5771623582468,7.33661752147706,7.5771623582468,6443.70513545352,0.0,1.0
1996-11-26,15.25,15.75,15.25,15.75,2500,7.33661752147706,7.5771623582468,7.33661752147706,7.5771623582468,5196.53639955929,0.0,1.0
1996-11-27,15.75,15.75,15.25,15.25,800,7.5771623582468,7.5771623582468,7.33661752147706,7.33661752147706,1662.89164785897,0.0,1.0
1996-11-29,15.25,15.25,15.25,15.25,0,7.33661752147706,7.33661752147706,7.33661752147706,7.33661752147706,0,0.0,1.0
1996-12-02,15.25,15.75,15.25,15.25,1600,7.33661752147706,7.5771623582468,7.33661752147706,7.33661752147706,3325.78329571795,0.0,1.0
1996-12-03,15.25,15.75,15.25,15.75,5200,7.33661752147706,7.5771623582468,7.33661752147706,7.5771623582468,10808.7957110833,0.0,1.0
1996-12-04,15.5,15.5,15.25,15.25,2000,7.45688993986193,7.45688993986193,7.33661752147706,7.33661752147706,4157.22911964743,0.0,1.0
1996-12-05,14.5,15.75,14.5,15.75,14800,6.97580026632245,7.5771623582468,6.97580026632245,7.5771623582468,30763.495485391,0.0,1.0
1996-12-06,14.25,14.5,14.0,14.0,3400,6.85552784793758,6.97580026632245,6.73525542955271,6.73525542955271,7067.28950340063,0.0,1.0
1996-12-09,14.5,15.0,14.25,14.25,7100,6.97580026632245,7.21634510309219,6.85552784793758,6.85552784793758,14758.1633747484,0.0,1.0
1996-12-10,14.0,15.0,14.0,15.0,13300,6.73525542955271,7.21634510309219,6.73525542955271,7.21634510309219,27645.5736456554,0.0,1.0
1996-12-11,14.0,14.25,14.0,14.25,5200,6.73525542955271,6.85552784793758,6.73525542955271,6.85552784793758,10808.7957110833,0.0,1.0
1996-12-12,14.0,14.5,14.0,14.25,4200,6.73525542955271,6.97580026632245,6.73525542955271,6.85552784793758,8730.18115125961,0.0,1.0
1996-12-13,14.25,14.5,14.25,14.5,7500,6.85552784793758,6.97580026632245,6.85552784793758,6.97580026632245,15589.6091986779,0.0,1.0
1996-12-16,15.0,15.0,14.5,14.62,5300,7.21634510309219,7.21634510309219,6.97580026632245,7.03353102714719,11016.6571670657,0.0,1.0
1996-12-17,14.5,15.0,14.5,15.0,11900,6.97580026632245,7.21634510309219,6.97580026632245,7.21634510309219,24735.5132619022,0.0,1.0
1996-12-18,13.25,14.75,13.0,14.75,28200,6.3744381743981,7.09607268470732,6.25416575601323,7.09607268470732,58616.9305870288,0.0,1.0
1996-12-19,14.0,14.0,13.38,14.0,2700,6.73525542955271,6.73525542955271,6.43697983195823,6.73525542955271,5612.25931152403,0.0,1.0
1996-12-20,14.12,14.25,13.75,13.75,6400,6.79298619037745,6.85552784793758,6.61498301116784,6.61498301116784,13303.1331828718,0.0,1.0
1996-12-23,14.5,14.5,14.12,14.25,1300,6.97580026632245,6.97580026632245,6.79298619037745,6.85552784793758,2702.19892777083,0.0,1.0
1996-12-24,14.25,14.62,14.25,14.38,7800,6.85552784793758,7.03353102714719,6.85552784793758,6.91806950549771,16213.193566625,0.0,1.0
1996-12-26,14.0,14.38,14.0,14.38,6300,6.73525542955271,6.91806950549771,6.73525542955271,6.91806950549771,13095.2717268894,0.0,1.0
1996-12-27,14.25,14.25,13.88,13.88,2300,6.85552784793758,6.85552784793758,6.67752466872797,6.67752466872797,4780.81348759455,0.0,1.0
1996-12-30,13.75,14.25,13.75,14.25,6000,6.61498301116784,6.85552784793758,6.61498301116784,6.85552784793758,12471.6873589423,0.0,1.0
1996-12-31,14.38,14.38,13.75,13.75,16000,6.91806950549771,6.91806950549771,6.61498301116784,6.61498301116784,33257.8329571795,0.0,1.0
1997-01-02,14.5,14.5,14.38,14.5,3600,6.97580026632245,6.97580026632245,6.91806950549771,6.97580026632245,7483.01241536538,0.0,1.0
1997-01-03,15.0,15.0,14.5,14.5,1200,7.21634510309219,7.21634510309219,6.97580026632245,6.97580026632245,2494.33747178846,0.0,1.0
1997-01-06,15.25,15.25,14.75,15.0,4600,7.33661752147706,7.33661752147706,7.09607268470732,7.21634510309219,9561.62697518909,0.0,1.0
1997-01-07,15.0,15.0,15.0,15.0,6800,7.21634510309219,7.21634510309219,7.21634510309219,7.21634510309219,14134.5790068013,0.0,1.0
1997-01-08,15.13,15.25,15.0,15.13,58200,7.27888676065232,7.33661752147706,7.21634510309219,7.27888676065232,120975.36738174,0.0,1.0
1997-01-09,15.75,15.88,15.25,15.25,27800,7.5771623582468,7.63970401580693,7.33661752147706,7.33661752147706,57785.4847630993,0.0,1.0
1997-01-10,15.75,15.75,15.75,15.75,700,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,1455.0301918766,0.0,1.0
1997-01-13,15.75,16.0,15.75,16.0,2800,7.5771623582468,7.69743477663167,7.5771623582468,7.69743477663167,5820.1207675064,0.0,1.0
1997-01-14,15.38,15.88,15.13,15.75,24800,7.39915917903719,7.63970401580693,7.27888676065232,7.5771623582468,51549.6410836282,0.0,1.0
1997-01-15,15.63,15.63,15.25,15.25,1200,7.51943159742206,7.51943159742206,7.33661752147706,7.33661752147706,2494.33747178846,0.0,1.0
1997-01-16,14.63,15.31,14.63,15.25,4700,7.03834192388258,7.36548290188943,7.03834192388258,7.33661752147706,9769.48843117147,0.0,1.0
1997-01-17,15.0,15.0,14.63,14.63,31800,7.21634510309219,7.21634510309219,7.03834192388258,7.03834192388258,66099.9430023942,0.0,1.0
1997-01-20,14.63,15.0,14.63,14.63,9500,7.03834192388258,7.21634510309219,7.03834192388258,7.03834192388258,19746.8383183253,0.0,1.0
1997-01-21,13.5,14.0,12.5,13.25,43300,6.49471059278297,6.73525542955271,6.01362091924349,6.3744381743981,90004.0104403669,0.0,1.0
1997-01-22,13.0,13.75,13.0,13.75,34000,6.25416575601323,6.61498301116784,6.25416575601323,6.61498301116784,70672.8950340063,0.0,1.0
1997-01-23,12.0,13.5,11.25,13.25,106600,5.77307608247375,6.49471059278297,5.41225882731914,6.3744381743981,221580.312077208,0.0,1.0
1997-01-24,11.88,12.25,11.5,11.5,76100,5.71534532164902,5.89334850085862,5.53253124570401,5.53253124570401,158182.568002585,0.0,1.0
1997-01-27,11.88,12.25,11.75,12.0,16900,5.71534532164902,5.89334850085862,5.65280366408888,5.77307608247375,35128.5860610208,0.0,1.0
1997-01-28,13.25,13.25,11.75,12.25,178700,6.3744381743981,6.3744381743981,5.65280366408888,5.89334850085862,371448.421840498,0.0,1.0
1997-01-29,13.0,13.5,12.75,13.5,146300,6.25416575601323,6.49471059278297,6.13389333762836,6.49471059278297,304101.31010221,0.0,1.0
1997-01-30,13.25,13.75,13.25,13.75,173300,6.3744381743981,6.61498301116784,6.3744381743981,6.61498301116784,360223.90321745,0.0,1.0
1997-01-31,13.75,14.0,13.25,13.25,13900,6.61498301116784,6.73525542955271,6.3744381743981,6.3744381743981,28892.7423815497,0.0,1.0
1997-02-03,13.38,13.75,13.25,13.25,12100,6.43697983195823,6.61498301116784,6.3744381743981,6.3744381743981,25151.236173867,0.0,1.0
1997-02-04,13.5,13.5,13.25,13.44,25300,6.49471059278297,6.49471059278297,6.3744381743981,6.4658452123706,52588.94836354,0.0,1.0
1997-02-05,13.25,13.5,13.25,13.5,2500,6.3744381743981,6.49471059278297,6.3744381743981,6.49471059278297,5196.53639955929,0.0,1.0
1997-02-06,13.25,13.5,13.25,13.25,1900,6.3744381743981,6.49471059278297,6.3744381743981,6.3744381743981,3949.36766366506,0.0,1.0
1997-02-07,13.5,13.75,13.25,13.5,33800,6.49471059278297,6.61498301116784,6.3744381743981,6.49471059278297,70257.1721220416,0.0,1.0
1997-02-10,13.5,13.75,13.25,13.5,37300,6.49471059278297,6.61498301116784,6.3744381743981,6.49471059278297,77532.3230814246,0.0,1.0
1997-02-11,15.0,15.75,13.75,15.0,92000,7.21634510309219,7.5771623582468,6.61498301116784,7.21634510309219,191232.539503782,0.0,1.0
1997-02-12,15.25,15.75,15.0,15.0,10400,7.33661752147706,7.5771623582468,7.21634510309219,7.21634510309219,21617.5914221666,0.0,1.0
1997-02-13,15.25,15.75,15.0,15.0,29200,7.33661752147706,7.5771623582468,7.21634510309219,7.21634510309219,60695.5451468525,0.0,1.0
1997-02-14,15.5,15.5,15.0,15.5,5200,7.45688993986193,7.45688993986193,7.21634510309219,7.45688993986193,10808.7957110833,0.0,1.0
1997-02-18,15.5,15.5,15.0,15.0,2700,7.45688993986193,7.45688993986193,7.21634510309219,7.21634510309219,5612.25931152403,0.0,1.0
1997-02-19,15.0,16.25,15.0,16.25,51400,7.21634510309219,7.81770719501654,7.21634510309219,7.81770719501654,106840.788374939,0.0,1.0
1997-02-20,15.0,15.0,15.0,15.0,900,7.21634510309219,7.21634510309219,7.21634510309219,7.21634510309219,1870.75310384134,0.0,1.0
1997-02-21,14.38,15.0,14.25,14.25,19100,6.91806950549771,7.21634510309219,6.85552784793758,6.85552784793758,39701.538092633,0.0,1.0
1997-02-24,14.0,14.25,14.0,14.25,3200,6.73525542955271,6.85552784793758,6.73525542955271,6.85552784793758,6651.56659143589,0.0,1.0
1997-02-25,14.75,14.75,14.0,14.75,3600,7.09607268470732,7.09607268470732,6.73525542955271,7.09607268470732,7483.01241536538,0.0,1.0
1997-02-26,13.75,14.25,13.5,14.0,27900,6.61498301116784,6.85552784793758,6.49471059278297,6.73525542955271,57993.3462190817,0.0,1.0
1997-02-27,13.75,14.25,13.75,14.25,8800,6.61498301116784,6.85552784793758,6.61498301116784,6.85552784793758,18291.8081264487,0.0,1.0
1997-02-28,14.13,14.25,13.75,13.75,13700,6.79779708711284,6.85552784793758,6.61498301116784,6.61498301116784,28477.0194695849,0.0,1.0
1997-03-03,14.25,14.25,13.75,14.0,25200,6.85552784793758,6.85552784793758,6.61498301116784,6.73525542955271,52381.0869075576,0.0,1.0
1997-03-04,14.0,14.25,13.75,14.25,236800,6.73525542955271,6.85552784793758,6.61498301116784,6.85552784793758,492215.927766256,0.0,1.0
1997-03-05,14.25,14.25,13.75,13.75,17000,6.85552784793758,6.85552784793758,6.61498301116784,6.61498301116784,35336.4475170032,0.0,1.0
1997-03-06,14.25,14.25,13.75,13.75,11000,6.85552784793758,6.85552784793758,6.61498301116784,6.61498301116784,22864.7601580609,0.0,1.0
1997-03-07,14.13,14.13,13.75,13.75,3400,6.79779708711284,6.79779708711284,6.61498301116784,6.61498301116784,7067.28950340064,0.0,1.0
1997-03-10,14.0,14.13,13.5,13.5,29900,6.73525542955271,6.79779708711284,6.49471059278297,6.49471059278297,62150.5753387291,0.0,1.0
1997-03-11,14.13,14.13,13.75,13.75,1300,6.79779708711284,6.79779708711284,6.61498301116784,6.61498301116784,2702.19892777083,0.0,1.0
1997-03-12,14.0,14.25,13.75,13.75,29500,6.73525542955271,6.85552784793758,6.61498301116784,6.61498301116784,61319.1295147996,0.0,1.0
1997-03-13,13.5,13.75,13.5,13.75,9900,6.49471059278297,6.61498301116784,6.49471059278297,6.61498301116784,20578.2841422548,0.0,1.0
1997-03-14,13.75,14.0,13.5,13.75,3300,6.61498301116784,6.73525542955271,6.49471059278297,6.61498301116784,6859.42804741826,0.0,1.0
1997-03-17,13.25,13.75,13.25,13.75,9700,6.3744381743981,6.61498301116784,6.3744381743981,6.61498301116784,20162.56123029,0.0,1.0
1997-03-18,13.38,13.75,13.38,13.5,3900,6.43697983195823,6.61498301116784,6.43697983195823,6.49471059278297,8106.5967833125,0.0,1.0
1997-03-19,13.25,13.5,13.25,13.5,14000,6.3744381743981,6.49471059278297,6.3744381743981,6.49471059278297,29100.603837532,0.0,1.0
1997-03-20,13.75,13.75,13.25,13.25,4300,6.61498301116784,6.61498301116784,6.3744381743981,6.3744381743981,8938.04260724198,0.0,1.0
1997-03-21,13.5,13.75,13.25,13.5,8000,6.49471059278297,6.61498301116784,6.3744381743981,6.49471059278297,16628.9164785897,0.0,1.0
1997-03-24,13.25,13.25,13.25,13.25,3700,6.3744381743981,6.3744381743981,6.3744381743981,6.3744381743981,7690.87387134775,0.0,1.0
1997-03-25,14.25,14.25,13.75,14.0,12300,6.85552784793758,6.85552784793758,6.61498301116784,6.73525542955271,25566.9590858317,0.0,1.0
1997-03-26,14.0,14.0,14.0,14.0,700,6.73525542955271,6.73525542955271,6.73525542955271,6.73525542955271,1455.0301918766,0.0,1.0
1997-03-27,14.38,14.5,14.0,14.0,13000,6.91806950549771,6.97580026632245,6.73525542955271,6.73525542955271,27021.9892777083,0.0,1.0
1997-03-31,14.13,14.13,14.0,14.13,7000,6.79779708711284,6.79779708711284,6.73525542955271,6.79779708711284,14550.301918766,0.0,1.0
1997-04-01,14.0,14.25,14.0,14.13,9600,6.73525542955271,6.85552784793758,6.73525542955271,6.79779708711284,19954.6997743077,0.0,1.0
1997-04-02,14.0,14.0,14.0,14.0,100,6.73525542955271,6.73525542955271,6.73525542955271,6.73525542955271,207.861455982372,0.0,1.0
1997-04-03,14.25,14.25,14.25,14.25,100,6.85552784793758,6.85552784793758,6.85552784793758,6.85552784793758,207.861455982372,0.0,1.0
1997-04-04,14.0,14.0,14.0,14.0,2300,6.73525542955271,6.73525542955271,6.73525542955271,6.73525542955271,4780.81348759455,0.0,1.0
1997-04-07,14.5,14.5,14.0,14.25,10200,6.97580026632245,6.97580026632245,6.73525542955271,6.85552784793758,21201.8685102019,0.0,1.0
1997-04-08,15.0,15.0,14.5,15.0,16100,7.21634510309219,7.21634510309219,6.97580026632245,7.21634510309219,33465.6944131618,0.0,1.0
1997-04-09,15.25,15.25,15.0,15.25,25600,7.33661752147706,7.33661752147706,7.21634510309219,7.33661752147706,53212.5327314871,0.0,1.0
1997-04-10,15.5,15.5,15.0,15.0,5000,7.45688993986193,7.45688993986193,7.21634510309219,7.21634510309219,10393.0727991186,0.0,1.0
1997-04-11,15.25,15.75,15.0,15.5,23200,7.33661752147706,7.5771623582468,7.21634510309219,7.45688993986193,48223.8577879102,0.0,1.0
1997-04-14,15.25,15.75,15.0,15.0,5300,7.33661752147706,7.5771623582468,7.21634510309219,7.21634510309219,11016.6571670657,0.0,1.0
1997-04-15,15.0,15.75,15.0,15.5,7100,7.21634510309219,7.5771623582468,7.21634510309219,7.45688993986193,14758.1633747484,0.0,1.0
1997-04-16,16.5,16.5,15.75,16.0,50500,7.93797961340141,7.93797961340141,7.5771623582468,7.69743477663167,104970.035271098,0.0,1.0
1997-04-17,15.25,16.5,15.0,16.25,21100,7.33661752147706,7.93797961340141,7.21634510309219,7.81770719501654,43858.7672122804,0.0,1.0
1997-04-18,15.0,15.5,15.0,15.25,1700,7.21634510309219,7.45688993986193,7.21634510309219,7.33661752147706,3533.64475170032,0.0,1.0
1997-04-21,15.0,15.5,15.0,15.0,1600,7.21634510309219,7.45688993986193,7.21634510309219,7.21634510309219,3325.78329571795,0.0,1.0
1997-04-22,15.0,15.25,14.75,15.0,5000,7.21634510309219,7.33661752147706,7.09607268470732,7.21634510309219,10393.0727991186,0.0,1.0
1997-04-23,14.75,15.25,14.25,15.25,26700,7.09607268470732,7.33661752147706,6.85552784793758,7.33661752147706,55499.0087472932,0.0,1.0
1997-04-24,14.5,14.75,14.5,14.5,5700,6.97580026632245,7.09607268470732,6.97580026632245,6.97580026632245,11848.1029909952,0.0,1.0
1997-04-25,14.75,14.75,14.5,14.5,2500,7.09607268470732,7.09607268470732,6.97580026632245,6.97580026632245,5196.53639955929,0.0,1.0
1997-04-28,14.25,14.25,14.0,14.25,9200,6.85552784793758,6.85552784793758,6.73525542955271,6.85552784793758,19123.2539503782,0.0,1.0
1997-04-29,14.25,14.5,14.0,14.0,7700,6.85552784793758,6.97580026632245,6.73525542955271,6.73525542955271,16005.3321106426,0.0,1.0
1997-04-30,13.75,14.0,13.75,14.0,20200,6.61498301116784,6.73525542955271,6.61498301116784,6.73525542955271,41988.0141084391,0.0,1.0
1997-05-01,13.75,14.25,13.75,13.75,7200,6.61498301116784,6.85552784793758,6.61498301116784,6.61498301116784,14966.0248307308,0.0,1.0
1997-05-02,14.5,14.5,14.25,14.25,24700,6.97580026632245,6.97580026632245,6.85552784793758,6.85552784793758,51341.7796276458,0.0,1.0
1997-05-05,14.5,14.75,14.25,14.75,2800,6.97580026632245,7.09607268470732,6.85552784793758,7.09607268470732,5820.1207675064,0.0,1.0
1997-05-06,14.75,15.0,14.5,14.5,11700,7.09607268470732,7.21634510309219,6.97580026632245,6.97580026632245,24319.7903499375,0.0,1.0
1997-05-07,14.88,15.25,14.75,14.75,41800,7.15861434226745,7.33661752147706,7.09607268470732,7.09607268470732,86886.0886006314,0.0,1.0
1997-05-08,15.25,15.25,14.75,14.88,27700,7.33661752147706,7.33661752147706,7.09607268470732,7.15861434226745,57577.6233071169,0.0,1.0
1997-05-09,14.75,15.25,14.75,14.75,1900,7.09607268470732,7.33661752147706,7.09607268470732,7.09607268470732,3949.36766366506,0.0,1.0
1997-05-12,15.25,15.25,14.75,14.75,3300,7.33661752147706,7.33661752147706,7.09607268470732,7.09607268470732,6859.42804741826,0.0,1.0
1997-05-13,15.25,15.25,15.25,15.25,0,7.33661752147706,7.33661752147706,7.33661752147706,7.33661752147706,0,0.0,1.0
1997-05-14,14.75,15.25,14.75,15.25,10700,7.09607268470732,7.33661752147706,7.09607268470732,7.33661752147706,22241.1757901138,0.0,1.0
1997-05-15,15.0,15.0,14.75,14.75,4500,7.21634510309219,7.21634510309219,7.09607268470732,7.09607268470732,9353.76551920672,0.0,1.0
1997-05-16,14.5,15.0,14.5,15.0,2000,6.97580026632245,7.21634510309219,6.97580026632245,7.21634510309219,4157.22911964743,0.0,1.0
1997-05-19,14.5,15.0,14.5,14.75,3600,6.97580026632245,7.21634510309219,6.97580026632245,7.09607268470732,7483.01241536538,0.0,1.0
1997-05-20,14.5,14.5,14.5,14.5,400,6.97580026632245,6.97580026632245,6.97580026632245,6.97580026632245,831.445823929486,0.0,1.0
1997-05-21,14.63,14.75,14.63,14.63,2300,7.03834192388258,7.09607268470732,7.03834192388258,7.03834192388258,4780.81348759455,0.0,1.0
1997-05-22,14.5,14.5,14.5,14.5,2500,6.97580026632245,6.97580026632245,6.97580026632245,6.97580026632245,5196.53639955929,0.0,1.0
1997-05-23,14.75,14.75,14.5,14.5,9900,7.09607268470732,7.09607268470732,6.97580026632245,6.97580026632245,20578.2841422548,0.0,1.0
1997-05-27,15.25,15.25,14.5,14.5,8700,7.33661752147706,7.33661752147706,6.97580026632245,6.97580026632245,18083.9466704663,0.0,1.0
1997-05-28,14.75,14.75,14.5,14.5,9000,7.09607268470732,7.09607268470732,6.97580026632245,6.97580026632245,18707.5310384134,0.0,1.0
1997-05-29,14.75,15.25,14.5,14.75,12000,7.09607268470732,7.33661752147706,6.97580026632245,7.09607268470732,24943.3747178846,0.0,1.0
1997-05-30,15.13,15.25,14.63,14.88,3400,7.27888676065232,7.33661752147706,7.03834192388258,7.15861434226745,7067.28950340064,0.0,1.0
1997-06-02,15.25,15.25,15.25,15.25,10100,7.33661752147706,7.33661752147706,7.33661752147706,7.33661752147706,20994.0070542195,0.0,1.0
1997-06-03,15.25,15.25,14.88,15.25,12700,7.33661752147706,7.33661752147706,7.15861434226745,7.33661752147706,26398.4049097612,0.0,1.0
1997-06-04,15.25,15.75,15.0,15.0,15500,7.33661752147706,7.5771623582468,7.21634510309219,7.21634510309219,32218.5256772676,0.0,1.0
1997-06-05,16.0,16.5,15.5,15.5,16200,7.69743477663167,7.93797961340141,7.45688993986193,7.45688993986193,33673.5558691442,0.0,1.0
1997-06-06,18.13,19.13,16.5,19.0,54500,8.72215578127076,9.20324545481024,7.93797961340141,9.14070379725011,113284.493510393,0.0,1.0
1997-06-09,17.75,18.25,17.25,18.0,79700,8.53934170532576,8.7798865420955,8.29879686855602,8.65961412371063,165665.58041795,0.0,1.0
1997-06-10,17.0,17.75,16.75,17.5,35000,8.17852445017115,8.53934170532576,8.05825203178628,8.41906928694089,72751.5095938301,0.0,1.0
1997-06-11,17.0,17.38,16.75,17.0,43200,8.17852445017115,8.36133852611615,8.05825203178628,8.17852445017115,89796.1489843845,0.0,1.0
1997-06-12,17.13,17.38,17.0,17.0,1700,8.24106610773128,8.36133852611615,8.17852445017115,8.17852445017115,3533.64475170032,0.0,1.0
1997-06-13,17.06,17.25,17.0,17.0,57900,8.20738983058352,8.29879686855602,8.17852445017115,8.17852445017115,120351.783013793,0.0,1.0
1997-06-16,17.38,17.38,17.0,17.13,30500,8.36133852611615,8.36133852611615,8.17852445017115,8.24106610773128,63397.7440746233,0.0,1.0
1997-06-17,17.63,17.75,17.0,17.0,15100,8.48161094450102,8.53934170532576,8.17852445017115,8.17852445017115,31387.0798533381,0.0,1.0
1997-06-18,17.63,17.75,17.5,17.5,1700,8.48161094450102,8.53934170532576,8.41906928694089,8.41906928694089,3533.64475170032,0.0,1.0
1997-06-19,18.13,18.13,17.88,18.13,6100,8.72215578127076,8.72215578127076,8.60188336288589,8.72215578127076,12679.5488149247,0.0,1.0
1997-06-20,17.38,18.13,17.38,18.13,11600,8.36133852611615,8.72215578127076,8.36133852611615,8.72215578127076,24111.9288939551,0.0,1.0
1997-06-23,16.5,17.5,16.5,17.25,86900,7.93797961340141,8.41906928694089,7.93797961340141,8.29879686855602,180631.605248681,0.0,1.0
1997-06-24,15.5,16.5,15.25,15.75,26900,7.45688993986193,7.93797961340141,7.33661752147706,7.5771623582468,55914.731659258,0.0,1.0
1997-06-25,15.38,15.75,15.25,15.75,26200,7.39915917903719,7.5771623582468,7.33661752147706,7.5771623582468,54459.7014673814,0.0,1.0
1997-06-26,15.75,15.75,15.75,15.75,1500,7.5771623582468,7.5771623582468,7.5771623582468,7.5771623582468,3117.92183973557,0.0,1.0
1997-06-27,16.25,16.25,15.75,16.25,25300,7.81770719501654,7.81770719501654,7.5771623582468,7.81770719501654,52588.94836354,0.0,1.0
1997-06-30,16.38,16.5,15.88,16.25,21300,7.88024885257667,7.93797961340141,7.63970401580693,7.81770719501654,44274.4901242452,0.0,1.0
1997-07-01,18.25,18.5,16.38,16.75,90000,8.7798865420955,8.90015896048037,7.88024885257667,8.05825203178628,187075.310384134,0.0,1.0
1997-07-02,18.5,18.5,18.0,18.5,8100,8.90015896048037,8.90015896048037,8.65961412371063,8.90015896048037,16836.7779345721,0.0,1.0
1997-07-03,18.5,19.13,18.13,18.5,12400,8.90015896048037,9.20324545481024,8.72215578127076,8.90015896048037,25774.8205418141,0.0,1.0
1997-07-07,19.0,19.0,18.38,18.5,21100,9.14070379725011,9.14070379725011,8.84242819965563,8.90015896048037,43858.7672122804,0.0,1.0
1997-07-08,18.5,19.13,18.25,19.0,3400,8.90015896048037,9.20324545481024,8.7798865420955,9.14070379725011,7067.28950340063,0.0,1.0
1997-07-09,18.5,18.5,18.5,18.5,1200,8.90015896048037,8.90015896048037,8.90015896048037,8.90015896048037,2494.33747178846,0.0,1.0
1997-07-10,18.75,18.75,18.75,18.75,8700,9.02043137886524,9.02043137886524,9.02043137886524,9.02043137886524,18083.9466704663,0.0,1.0
1997-07-11,18.5,18.88,18.5,18.75,19200,8.90015896048037,9.08297303642537,8.90015896048037,9.02043137886524,39909.3995486153,0.0,1.0
1997-07-14,19.75,19.75,19.25,19.75,9900,9.50152105240472,9.50152105240472,9.26097621563498,9.50152105240472,20578.2841422548,0.0,1.0
1997-07-15,20.0,20.0,20.0,20.0,3200,9.62179347078959,9.62179347078959,9.62179347078959,9.62179347078959,6651.56659143589,0.0,1.0
1997-07-16,19.38,20.0,19.38,20.0,16400,9.32351787319511,9.62179347078959,9.32351787319511,9.62179347078959,34089.2787811089,0.0,1.0
1997-07-17,18.0,19.0,18.0,18.75,31700,8.65961412371063,9.14070379725011,8.65961412371063,9.02043137886524,65892.0815464118,0.0,1.0
1997-07-18,17.75,18.13,17.0,17.0,71400,8.53934170532576,8.72215578127076,8.17852445017115,8.17852445017115,148413.079571413,0.0,1.0
1997-07-21,17.75,18.13,17.0,17.0,500,8.53934170532576,8.72215578127076,8.17852445017115,8.17852445017115,1039.30727991186,0.0,1.0
1997-07-22,17.75,18.25,17.75,17.75,7800,8.53934170532576,8.7798865420955,8.53934170532576,8.53934170532576,16213.193566625,0.0,1.0
1997-07-23,17.75,17.75,17.75,17.75,10400,8.53934170532576,8.53934170532576,8.53934170532576,8.53934170532576,21617.5914221666,0.0,1.0
1997-07-24,18.5,18.75,17.75,17.75,26600,8.90015896048037,9.02043137886524,8.53934170532576,8.53934170532576,55291.1472913108,0.0,1.0
1997-07-25,19.38,20.25,17.75,17.75,40500,9.32351787319511,9.74206588917446,8.53934170532576,8.53934170532576,84183.8896728605,0.0,1.0
1997-07-28,19.38,20.25,18.5,19.38,8000,9.32351787319511,9.74206588917446,8.90015896048037,9.32351787319511,16628.9164785897,0.0,1.0
1997-07-29,19.5,19.5,19.25,19.5,13500,9.38124863401985,9.38124863401985,9.26097621563498,9.38124863401985,28061.2965576202,0.0,1.0
1997-07-30,18.75,19.25,18.75,18.75,38200,9.02043137886524,9.26097621563498,9.02043137886524,9.02043137886524,79403.0761852659,0.0,1.0
1997-07-31,19.0,19.0,19.0,19.0,900,9.14070379725011,9.14070379725011,9.14070379725011,9.14070379725011,1870.75310384134,0.0,1.0
1997-08-01,18.75,19.0,18.5,19.0,11500,9.02043137886524,9.14070379725011,8.90015896048037,9.14070379725011,23904.0674379727,0.0,1.0
1997-08-04,18.5,18.63,18.5,18.5,1700,8.90015896048037,8.9627006180405,8.90015896048037,8.90015896048037,3533.64475170032,0.0,1.0
1997-08-05,18.5,18.75,18.5,18.75,2200,8.90015896048037,9.02043137886524,8.90015896048037,9.02043137886524,4572.95203161217,0.0,1.0
1997-08-06,18.75,18.75,18.75,18.75,1400,9.02043137886524,9.02043137886524,9.02043137886524,9.02043137886524,2910.0603837532,0.0,1.0
1997-08-07,18.75,19.0,18.75,18.75,3300,9.02043137886524,9.14070379725011,9.02043137886524,9.02043137886524,6859.42804741826,0.0,1.0
1997-08-08,18.0,19.0,18.0,19.0,8100,8.65961412371063,9.14070379725011,8.65961412371063,9.14070379725011,16836.7779345721,0.0,1.0
1997-08-11,18.0,18.75,18.0,18.75,11700,8.65961412371063,9.02043137886524,8.65961412371063,9.02043137886524,24319.7903499375,0.0,1.0
1997-08-12,18.0,18.5,18.0,18.0,22000,8.65961412371063,8.90015896048037,8.65961412371063,8.65961412371063,45729.5203161217,0.0,1.0
1997-08-13,17.88,17.88,17.75,17.75,20300,8.60188336288589,8.60188336288589,8.53934170532576,8.53934170532576,42195.8755644214,0.0,1.0
1997-08-14,18.25,18.25,18.25,18.25,900,8.7798865420955,8.7798865420955,8.7798865420955,8.7798865420955,1870.75310384134,0.0,1.0
1997-08-15,17.75,17.88,17.75,17.75,18400,8.53934170532576,8.60188336288589,8.53934170532576,8.53934170532576,38246.5079007564,0.0,1.0
1997-08-18,17.75,17.75,17.75,17.75,200,8.53934170532576,8.53934170532576,8.53934170532576,8.53934170532576,415.722911964743,0.0,1.0
1997-08-19,17.75,17.75,17.75,17.75,300,8.53934170532576,8.53934170532576,8.53934170532576,8.53934170532576,623.584367947115,0.0,1.0
1997-08-20,17.25,18.0,17.25,17.75,10300,8.29879686855602,8.65961412371063,8.29879686855602,8.53934170532576,21409.7299661843,0.0,1.0
1997-08-21,17.38,17.75,17.25,17.75,3900,8.36133852611615,8.53934170532576,8.29879686855602,8.53934170532576,8106.59678331249,0.0,1.0
1997-08-22,17.0,17.25,17.0,17.25,6400,8.17852445017115,8.29879686855602,8.17852445017115,8.29879686855602,13303.1331828718,0.0,1.0
1997-08-25,16.75,16.75,16.75,16.75,2300,8.05825203178628,8.05825203178628,8.05825203178628,8.05825203178628,4780.81348759455,0.0,1.0
1997-08-26,16.88,17.0,16.25,17.0,13400,8.12079368934641,8.17852445017115,7.81770719501654,8.17852445017115,27853.4351016378,0.0,1.0
1997-08-27,16.75,16.75,16.25,16.25,14700,8.05825203178628,8.05825203178628,7.81770719501654,7.81770719501654,30555.6340294086,0.0,1.0
1997-08-28,17.0,17.0,16.5,16.75,25300,8.17852445017115,8.17852445017115,7.93797961340141,8.05825203178628,52588.94836354,0.0,1.0
1997-08-29,17.0,17.0,16.63,16.75,56100,8.17852445017115,8.17852445017115,8.00052127096154,8.05825203178628,116610.27680611,0.0,1.0
1997-09-02,16.63,17.0,16.5,17.0,1300,8.00052127096154,8.17852445017115,7.93797961340141,8.17852445017115,2702.19892777083,0.0,1.0
1997-09-03,16.5,17.0,16.5,17.0,11700,7.93797961340141,8.17852445017115,7.93797961340141,8.17852445017115,24319.7903499375,0.0,1.0
1997-09-04,16.81,17.0,16.63,17.0,20700,8.08711741219865,8.17852445017115,8.00052127096154,8.17852445017115,43027.3213883509,0.0,1.0
1997-09-05,16.63,16.63,16.63,16.63,1300,8.00052127096154,8.00052127096154,8.00052127096154,8.00052127096154,2702.19892777083,0.0,1.0
1997-09-08,17.0,17.0,16.63,17.0,74000,8.17852445017115,8.17852445017115,8.00052127096154,8.17852445017115,153817.477426955,0.0,1.0
1997-09-09,16.88,17.0,16.88,17.0,2000,8.12079368934641,8.17852445017115,8.12079368934641,8.17852445017115,4157.22911964743,0.0,1.0
1997-09-10,16.75,16.94,16.75,16.94,2800,8.05825203178628,8.14965906975878,8.05825203178628,8.14965906975878,5820.1207675064,0.0,1.0
1997-09-11,16.81,17.13,16.75,16.75,8300,8.08711741219865,8.24106610773128,8.05825203178628,8.05825203178628,17252.5008465368,0.0,1.0
1997-09-12,16.88,17.0,16.5,17.0,26900,8.12079368934641,8.17852445017115,7.93797961340141,8.17852445017115,55914.731659258,0.0,1.0
1997-09-15,16.88,16.88,16.75,16.81,52300,8.12079368934641,8.12079368934641,8.05825203178628,8.08711741219865,108711.54147878,0.0,1.0
1997-09-16,16.63,16.88,16.63,16.75,19500,8.00052127096154,8.12079368934641,8.00052127096154,8.05825203178628,40532.9839165625,0.0,1.0
1997-09-17,16.69,16.88,16.5,16.69,45500,8.02938665137391,8.12079368934641,7.93797961340141,8.02938665137391,94576.9624719791,0.0,1.0
1997-09-18,17.28,17.38,16.63,17.0,11100,8.3132295587622,8.36133852611615,8.00052127096154,8.17852445017115,23072.6216140433,0.0,1.0
1997-09-19,17.0,17.5,17.0,17.0,2100,8.17852445017115,8.41906928694089,8.17852445017115,8.17852445017115,4365.0905756298,0.0,1.0
1997-09-22,17.25,17.44,17.0,17.25,9000,8.29879686855602,8.39020390652852,8.17852445017115,8.29879686855602,18707.5310384134,0.0,1.0
1997-09-23,17.5,18.25,17.0,18.0,59800,8.41906928694089,8.7798865420955,8.17852445017115,8.65961412371063,124301.150677458,0.0,1.0
1997-09-24,17.63,17.63,17.19,17.5,9200,8.48161094450102,8.48161094450102,8.26993148814365,8.41906928694089,19123.2539503782,0.0,1.0
1997-09-25,16.88,17.63,16.88,17.25,12400,8.12079368934641,8.48161094450102,8.12079368934641,8.29879686855602,25774.8205418141,0.0,1.0
1997-09-26,17.5,17.5,17.0,17.0,47600,8.41906928694089,8.41906928694089,8.17852445017115,8.17852445017115,98942.0530476089,0.0,1.0
1997-09-29,17.34,17.63,17.34,17.63,89400,8.34209493917457,8.48161094450102,8.34209493917457,8.48161094450102,185828.14164824,0.0,1.0
1997-09-30,18.0,18.0,17.38,17.63,24000,8.65961412371063,8.65961412371063,8.36133852611615,8.48161094450102,49886.7494357692,0.0,1.0
1997-10-01,17.88,18.0,17.63,17.63,19600,8.60188336288589,8.65961412371063,8.48161094450102,8.48161094450102,40740.8453725448,0.0,1.0
1997-10-02,18.0,18.13,17.88,18.0,2400,8.65961412371063,8.72215578127076,8.60188336288589,8.65961412371063,4988.67494357692,0.0,1.0
1997-10-03,18.5,18.5,17.88,17.88,8800,8.90015896048037,8.90015896048037,8.60188336288589,8.60188336288589,18291.8081264487,0.0,1.0
1997-10-06,18.13,18.5,18.0,18.0,37000,8.72215578127076,8.90015896048037,8.65961412371063,8.65961412371063,76908.7387134775,0.0,1.0
1997-10-07,19.0,19.5,18.0,19.0,48400,9.14070379725011,9.38124863401985,8.65961412371063,9.14070379725011,100604.944695468,0.0,1.0
1997-10-08,18.25,18.88,18.13,18.5,27600,8.7798865420955,9.08297303642537,8.72215578127076,8.90015896048037,57369.7618511345,0.0,1.0
1997-10-09,18.0,18.5,18.0,18.25,18500,8.65961412371063,8.90015896048037,8.65961412371063,8.7798865420955,38454.3693567387,0.0,1.0
1997-10-10,19.25,19.75,17.75,17.75,48400,9.26097621563498,9.50152105240472,8.53934170532576,8.53934170532576,100604.944695468,0.0,1.0
1997-10-13,19.75,20.13,19.38,19.88,58400,9.50152105240472,9.68433512834972,9.32351787319511,9.56406270996485,121391.090293705,0.0,1.0
1997-10-14,19.0,19.75,18.88,19.75,29500,9.14070379725011,9.50152105240472,9.08297303642537,9.50152105240472,61319.1295147996,0.0,1.0
1997-10-15,18.38,18.88,18.25,18.88,27200,8.84242819965563,9.08297303642537,8.7798865420955,9.08297303642537,56538.3160272051,0.0,1.0
1997-10-16,18.5,18.75,18.25,18.5,29200,8.90015896048037,9.02043137886524,8.7798865420955,8.90015896048037,60695.5451468525,0.0,1.0
1997-10-17,18.25,18.5,16.0,18.25,180800,8.7798865420955,8.90015896048037,7.69743477663167,8.7798865420955,375813.512416128,0.0,1.0
1997-10-20,18.25,18.25,17.88,18.25,52100,8.7798865420955,8.7798865420955,8.60188336288589,8.7798865420955,108295.818566816,0.0,1.0
1997-10-21,18.0,18.5,17.88,18.0,17100,8.65961412371063,8.90015896048037,8.60188336288589,8.65961412371063,35544.3089729855,0.0,1.0
1997-10-22,17.75,18.0,17.75,17.75,62500,8.53934170532576,8.65961412371063,8.53934170532576,8.53934170532576,129913.409988982,0.0,1.0
1997-10-23,18.0,18.0,17.25,17.5,81200,8.65961412371063,8.65961412371063,8.29879686855602,8.41906928694089,168783.502257686,0.0,1.0
1997-10-24,17.38,18.0,17.38,17.5,8500,8.36133852611615,8.65961412371063,8.36133852611615,8.41906928694089,17668.2237585016,0.0,1.0
1997-10-27,16.25,17.0,16.25,16.5,17200,7.81770719501654,8.17852445017115,7.81770719501654,7.93797961340141,35752.1704289679,0.0,1.0
1997-10-28,16.0,16.5,15.25,16.0,24300,7.69743477663167,7.93797961340141,7.33661752147706,7.69743477663167,50510.3338037163,0.0,1.0
1997-10-29,17.13,17.13,16.5,16.88,8500,8.24106610773128,8.24106610773128,7.93797961340141,8.12079368934641,17668.2237585016,0.0,1.0
1997-10-30,16.5,16.5,16.25,16.25,7200,7.93797961340141,7.93797961340141,7.81770719501654,7.81770719501654,14966.0248307308,0.0,1.0
1997-10-31,16.5,16.5,16.25,16.5,4000,7.93797961340141,7.93797961340141,7.81770719501654,7.93797961340141,8314.45823929486,0.0,1.0
1997-11-03,16.75,16.75,16.5,16.63,6800,8.05825203178628,8.05825203178628,7.93797961340141,8.00052127096154,14134.5790068013,0.0,1.0
1997-11-04,16.63,17.13,16.63,17.13,6600,8.00052127096154,8.24106610773128,8.00052127096154,8.24106610773128,13718.8560948365,0.0,1.0
1997-11-05,16.88,17.13,16.88,17.13,1800,8.12079368934641,8.24106610773128,8.12079368934641,8.24106610773128,3741.50620768269,0.0,1.0
1997-11-06,16.75,17.13,16.75,17.0,8400,8.05825203178628,8.24106610773128,8.05825203178628,8.17852445017115,17460.3623025192,0.0,1.0
1997-11-07,16.69,16.69,16.13,16.13,2500,8.02938665137391,8.02938665137391,7.7599764341918,7.7599764341918,5196.53639955929,0.0,1.0
1997-11-10,16.88,17.0,16.5,16.75,85000,8.12079368934641,8.17852445017115,7.93797961340141,8.05825203178628,176682.237585016,0.0,1.0
1997-11-11,16.88,16.88,16.88,16.88,0,8.12079368934641,8.12079368934641,8.12079368934641,8.12079368934641,0,0.0,1.0
1997-11-12,16.0,17.0,16.0,17.0,93300,7.69743477663167,8.17852445017115,7.69743477663167,8.17852445017115,193934.738431553,0.0,1.0
1997-11-13,16.25,16.25,15.69,16.19,1797700,7.81770719501654,7.81770719501654,7.54829697783443,7.78884181460417,3736725.39419509,0.0,1.0
1997-11-14,16.0,16.25,15.94,15.94,268300,7.69743477663167,7.81770719501654,7.6685693962193,7.6685693962193,557692.286400703,0.0,1.0
1997-11-17,16.06,16.25,15.88,15.88,37000,7.72630015704404,7.81770719501654,7.63970401580693,7.63970401580693,76908.7387134775,0.0,1.0
1997-11-18,15.88,16.25,15.88,16.25,9100,7.63970401580693,7.81770719501654,7.63970401580693,7.81770719501654,18915.3924943958,0.0,1.0
1997-11-19,15.88,16.25,15.88,16.25,4600,7.63970401580693,7.81770719501654,7.63970401580693,7.81770719501654,9561.62697518909,0.0,1.0
1997-11-20,16.06,16.25,16.0,16.13,47500,7.72630015704404,7.81770719501654,7.69743477663167,7.7599764341918,98734.1915916265,0.0,1.0
1997-11-21,16.0,16.25,16.0,16.25,27700,7.69743477663167,7.81770719501654,7.69743477663167,7.81770719501654,57577.6233071169,0.0,1.0
1997-11-24,16.0,16.25,16.0,16.0,25800,7.69743477663167,7.81770719501654,7.69743477663167,7.69743477663167,53628.2556434519,0.0,1.0
1997-11-25,15.88,16.0,15.88,16.0,13600,7.63970401580693,7.69743477663167,7.63970401580693,7.69743477663167,28269.1580136025,0.0,1.0
1997-11-26,15.88,16.0,15.88,16.0,1500,7.63970401580693,7.69743477663167,7.63970401580693,7.69743477663167,3117.92183973557,0.0,1.0
1997-11-28,16.0,16.0,15.97,15.97,400,7.69743477663167,7.69743477663167,7.68300208642549,7.68300208642549,831.445823929486,0.0,1.0
1997-12-01,16.13,16.13,15.88,16.0,44600,7.7599764341918,7.7599764341918,7.63970401580693,7.69743477663167,92706.2093681377,0.0,1.0
1997-12-02,15.75,16.0,15.75,16.0,10100,7.5771623582468,7.69743477663167,7.5771623582468,7.69743477663167,20994.0070542195,0.0,1.0
1997-12-03,16.0,16.13,15.75,16.0,256600,7.69743477663167,7.7599764341918,7.5771623582468,7.69743477663167,533372.496050766,0.0,1.0
1997-12-04,16.13,16.38,16.13,16.13,3200,7.7599764341918,7.88024885257667,7.7599764341918,7.7599764341918,6651.56659143589,0.0,1.0
1997-12-05,16.13,16.19,15.75,16.13,255500,7.7599764341918,7.78884181460417,7.5771623582468,7.7599764341918,531086.02003496,0.0,1.0
1997-12-08,16.75,16.75,16.13,16.25,49700,8.05825203178628,8.05825203178628,7.7599764341918,7.81770719501654,103307.143623239,0.0,1.0
1997-12-09,16.56,16.88,16.56,16.75,16000,7.96684499381378,8.12079368934641,7.96684499381378,8.05825203178628,33257.8329571794,0.0,1.0
1997-12-10,16.75,16.75,16.25,16.25,3600,8.05825203178628,8.05825203178628,7.81770719501654,7.81770719501654,7483.01241536538,0.0,1.0
1997-12-11,17.13,17.13,16.88,16.88,23000,8.24106610773128,8.24106610773128,8.12079368934641,8.12079368934641,47808.1348759455,0.0,1.0
1997-12-12,17.13,17.25,16.88,17.13,23200,8.24106610773128,8.29879686855602,8.12079368934641,8.24106610773128,48223.8577879102,0.0,1.0
1997-12-15,16.88,17.25,16.75,16.75,6800,8.12079368934641,8.29879686855602,8.05825203178628,8.05825203178628,14134.5790068013,0.0,1.0
1997-12-16,17.0,17.0,16.88,16.94,8200,8.17852445017115,8.17852445017115,8.12079368934641,8.14965906975878,17044.6393905545,0.0,1.0
1997-12-17,16.13,17.13,16.0,17.13,12600,7.7599764341918,8.24106610773128,7.69743477663167,8.24106610773128,26190.5434537788,0.0,1.0
1997-12-18,15.88,16.0,15.88,16.0,8100,7.63970401580693,7.69743477663167,7.63970401580693,7.69743477663167,16836.7779345721,0.0,1.0
1997-12-19,15.88,16.0,15.5,15.75,20800,7.63970401580693,7.69743477663167,7.45688993986193,7.5771623582468,43235.1828443333,0.0,1.0
1997-12-22,15.5,15.69,15.5,15.69,3200,7.45688993986193,7.54829697783443,7.45688993986193,7.54829697783443,6651.56659143589,0.0,1.0
1997-12-23,15.38,15.63,15.25,15.5,3800,7.39915917903719,7.51943159742206,7.33661752147706,7.45688993986193,7898.73532733012,0.0,1.0
1997-12-24,15.0,15.13,14.88,15.13,11100,7.21634510309219,7.27888676065232,7.15861434226745,7.27888676065232,23072.6216140432,0.0,1.0
1997-12-26,14.88,14.88,14.75,14.88,2700,7.15861434226745,7.15861434226745,7.09607268470732,7.15861434226745,5612.25931152404,0.0,1.0
1997-12-29,15.13,15.44,15.0,15.0,16900,7.27888676065232,7.42802455944956,7.21634510309219,7.21634510309219,35128.5860610208,0.0,1.0
1997-12-30,15.25,15.5,15.13,15.38,15100,7.33661752147706,7.45688993986193,7.27888676065232,7.39915917903719,31387.0798533381,0.0,1.0
1997-12-31,15.25,15.63,15.13,15.13,10900,7.33661752147706,7.51943159742206,7.27888676065232,7.27888676065232,22656.8987020785,0.0,1.0
1998-01-02,15.38,15.38,15.25,15.38,2800,7.39915917903719,7.39915917903719,7.33661752147706,7.39915917903719,5820.12076750641,0.0,1.0
1998-01-05,15.5,15.75,15.13,15.38,26900,7.45688993986193,7.5771623582468,7.27888676065232,7.39915917903719,55914.731659258,0.0,1.0
1998-01-06,15.38,15.5,15.38,15.5,1900,7.39915917903719,7.45688993986193,7.39915917903719,7.45688993986193,3949.36766366506,0.0,1.0
1998-01-07,15.5,15.75,15.13,15.38,15100,7.45688993986193,7.5771623582468,7.27888676065232,7.39915917903719,31387.0798533381,0.0,1.0
1998-01-08,15.63,15.63,15.63,15.63,5400,7.51943159742206,7.51943159742206,7.51943159742206,7.51943159742206,11224.5186230481,0.0,1.0
1998-01-09,14.94,15.34,14.75,15.34,28800,7.18747972267982,7.37991559209561,7.09607268470732,7.37991559209561,59864.099322923,0.0,1.0
1998-01-12,14.75,14.88,14.5,14.75,3400,7.09607268470732,7.15861434226745,6.97580026632245,7.09607268470732,7067.28950340063,0.0,1.0
1998-01-13,14.81,14.81,14.75,14.75,2500,7.12493806511969,7.12493806511969,7.09607268470732,7.09607268470732,5196.53639955929,0.0,1.0
1998-01-14,14.63,14.63,14.63,14.63,500,7.03834192388258,7.03834192388258,7.03834192388258,7.03834192388258,1039.30727991186,0.0,1.0
1998-01-15,15.25,15.25,14.63,14.75,566300,7.33661752147706,7.33661752147706,7.03834192388258,7.09607268470732,1177119.42522817,0.0,1.0
1998-01-16,14.5,16.0,14.5,15.5,72700,6.97580026632245,7.69743477663167,6.97580026632245,7.45688993986193,151115.278499184,0.0,1.0
1998-01-20,14.88,15.25,14.5,14.5,48600,7.15861434226745,7.33661752147706,6.97580026632245,6.97580026632245,101020.667607433,0.0,1.0
1998-01-21,14.88,15.0,14.63,14.88,18600,7.15861434226745,7.21634510309219,7.03834192388258,7.15861434226745,38662.2308127211,0.0,1.0
1998-01-22,14.63,15.0,14.5,15.0,7400,7.03834192388258,7.21634510309219,6.97580026632245,7.21634510309219,15381.7477426955,0.0,1.0
1998-01-23,14.59,14.88,14.59,14.88,4500,7.019098336941,7.15861434226745,7.019098336941,7.15861434226745,9353.76551920673,0.0,1.0
1998-01-26,14.5,14.88,14.38,14.38,6800,6.97580026632245,7.15861434226745,6.91806950549771,6.91806950549771,14134.5790068013,0.0,1.0
1998-01-27,14.63,14.75,14.5,14.5,2500,7.03834192388258,7.09607268470732,6.97580026632245,6.97580026632245,5196.53639955929,0.0,1.0
1998-01-28,15.5,15.5,14.75,15.0,283600,7.45688993986193,7.45688993986193,7.09607268470732,7.21634510309219,589495.089166006,0.0,1.0
1998-01-29,15.25,15.75,15.25,15.63,92100,7.33661752147706,7.5771623582468,7.33661752147706,7.51943159742206,191440.400959764,0.0,1.0
1998-01-30,15.38,15.38,15.13,15.38,69700,7.39915917903719,7.39915917903719,7.27888676065232,7.39915917903719,144879.434819713,0.0,1.0
1998-02-02,15.0,15.38,15.0,15.38,27100,7.21634510309219,7.39915917903719,7.21634510309219,7.39915917903719,56330.4545712227,0.0,1.0
1998-02-03,17.13,17.63,15.13,15.13,229400,8.24106610773128,8.48161094450102,7.27888676065232,7.27888676065232,476834.180023561,0.0,1.0
1998-02-04,17.25,18.0,16.88,17.25,96200,8.29879686855602,8.65961412371063,8.12079368934641,8.29879686855602,199962.720655041,0.0,1.0
1998-02-05,17.5,17.75,17.25,17.25,23900,8.41906928694089,8.53934170532576,8.29879686855602,8.29879686855602,49678.8879797868,0.0,1.0
1998-02-06,17.38,17.5,17.0,17.0,47400,8.36133852611615,8.41906928694089,8.17852445017115,8.17852445017115,98526.3301356442,0.0,1.0
1998-02-09,17.25,17.63,17.13,17.63,22100,8.29879686855602,8.48161094450102,8.24106610773128,8.48161094450102,45937.3817721041,0.0,1.0
1998-02-10,17.75,18.0,17.5,17.75,37900,8.53934170532576,8.65961412371063,8.41906928694089,8.53934170532576,78779.4918173188,0.0,1.0
1998-02-11,17.88,18.0,17.75,18.0,26400,8.60188336288589,8.65961412371063,8.53934170532576,8.65961412371063,54875.4243793461,0.0,1.0
1998-02-12,17.88,18.0,17.75,17.75,22100,8.60188336288589,8.65961412371063,8.53934170532576,8.53934170532576,45937.3817721041,0.0,1.0
1998-02-13,18.0,18.0,17.75,18.0,15300,8.65961412371063,8.65961412371063,8.53934170532576,8.65961412371063,31802.8027653028,0.0,1.0
1998-02-17,18.63,19.25,17.75,18.0,82700,8.9627006180405,9.26097621563498,8.53934170532576,8.65961412371063,171901.424097421,0.0,1.0
1998-02-18,18.5,18.88,18.44,18.88,27600,8.90015896048037,9.08297303642537,8.871293580068,9.08297303642537,57369.7618511345,0.0,1.0
1998-02-19,18.38,18.59,18.38,18.38,23700,8.84242819965563,8.94345703109892,8.84242819965563,8.84242819965563,49263.1650678221,0.0,1.0
1998-02-20,17.88,18.25,17.5,18.25,53800,8.60188336288589,8.7798865420955,8.41906928694089,8.7798865420955,111829.463318516,0.0,1.0
1998-02-23,17.88,18.0,17.63,17.88,10900,8.60188336288589,8.65961412371063,8.48161094450102,8.60188336288589,22656.8987020785,0.0,1.0
1998-02-24,18.25,18.69,17.88,17.88,74900,8.7798865420955,8.99156599845287,8.60188336288589,8.60188336288589,155688.230530796,0.0,1.0
1998-02-25,18.5,18.75,17.88,18.5,48800,8.90015896048037,9.02043137886524,8.60188336288589,8.90015896048037,101436.390519397,0.0,1.0
1998-02-26,18.75,18.88,18.38,18.75,55700,9.02043137886524,9.08297303642537,8.84242819965563,9.02043137886524,115778.830982181,0.0,1.0
1998-02-27,20.88,20.88,18.75,18.88,92500,10.0451523835043,10.0451523835043,9.02043137886524,9.08297303642537,192271.846783694,0.0,1.0
1998-03-02,20.0,21.88,19.5,21.63,190300,9.62179347078959,10.5262420570438,9.38124863401985,10.4059696386589,395560.350734453,0.0,1.0
1998-03-03,20.0,20.25,19.38,20.0,50200,9.62179347078959,9.74206588917446,9.32351787319511,9.62179347078959,104346.45090315,0.0,1.0
1998-03-04,20.25,20.88,19.88,20.0,197200,9.74206588917446,10.0451523835043,9.56406270996485,9.62179347078959,409902.791197237,0.0,1.0
1998-03-05,20.13,20.25,19.13,20.25,43800,9.68433512834972,9.74206588917446,9.20324545481024,9.74206588917446,91043.3177202787,0.0,1.0
1998-03-06,20.06,20.13,19.63,20.13,45700,9.65065885120196,9.68433512834972,9.44379029157998,9.68433512834972,94992.6853839438,0.0,1.0
1998-03-09,20.0,20.25,19.5,19.75,19800,9.62179347078959,9.74206588917446,9.38124863401985,9.50152105240472,41156.5682845096,0.0,1.0
1998-03-10,20.13,20.13,19.75,19.75,32100,9.68433512834972,9.68433512834972,9.50152105240472,9.50152105240472,66723.5273703413,0.0,1.0
1998-03-11,20.94,21.0,19.88,20.13,107800,10.0740177639167,10.1028831443291,9.56406270996485,9.68433512834972,224074.649548997,0.0,1.0
1998-03-12,21.13,21.25,20.88,21.0,89400,10.1654248018892,10.2231555627139,10.0451523835043,10.1028831443291,185828.14164824,0.0,1.0
1998-03-13,21.13,21.44,21.0,21.31,22200,10.1654248018892,10.3145626006864,10.1028831443291,10.2520209431263,46145.2432280865,0.0,1.0
1998-03-16,21.75,21.88,21.13,21.13,26600,10.4637003994837,10.5262420570438,10.1654248018892,10.1654248018892,55291.1472913107,0.0,1.0
1998-03-17,23.0,23.0,21.5,21.5,26500,11.065062491408,11.065062491408,10.3434279810988,10.3434279810988,55083.2858353286,0.0,1.0
1998-03-18,22.75,23.0,22.25,23.0,41900,10.9447900730232,11.065062491408,10.7042452362534,11.065062491408,87093.9500566133,0.0,1.0
1998-03-19,22.69,23.0,22.63,23.0,18300,10.9159246926108,11.065062491408,10.8870593121984,11.065062491408,38038.646444774,0.0,1.0
1998-03-20,22.56,22.75,22.38,22.69,24400,10.8533830350507,10.9447900730232,10.7667868938135,10.9159246926108,50718.1952596984,0.0,1.0
1998-03-23,20.75,22.75,20.75,22.38,52900,9.9826107259442,10.9447900730232,9.9826107259442,10.7667868938135,109958.710214675,0.0,1.0
1998-03-24,20.75,21.5,20.75,20.88,6300,9.9826107259442,10.3434279810988,9.9826107259442,10.0451523835043,13095.2717268894,0.0,1.0
1998-03-25,20.63,21.25,20.5,20.63,41000,9.92487996511946,10.2231555627139,9.86233830755933,9.92487996511946,85223.1969527723,0.0,1.0
1998-03-26,20.5,21.0,20.5,20.5,9000,9.86233830755933,10.1028831443291,9.86233830755933,9.86233830755933,18707.5310384134,0.0,1.0
1998-03-27,20.88,20.88,20.56,20.75,65200,10.0451523835043,10.0451523835043,9.89120368797169,9.9826107259442,135525.669300507,0.0,1.0
1998-03-30,21.13,21.75,20.75,20.75,34400,10.1654248018892,10.4637003994837,9.9826107259442,9.9826107259442,71504.3408579358,0.0,1.0
1998-03-31,21.91,22.0,21.13,21.56,20000,10.54067474725,10.5839728178685,10.1654248018892,10.3722933615112,41572.2911964743,0.0,1.0
1998-04-01,23.0,23.19,21.63,21.63,153400,11.065062491408,11.1564695293805,10.4059696386589,10.4059696386589,318859.473476959,0.0,1.0
1998-04-02,22.5,23.31,22.5,23.25,159000,10.8245176546383,11.2142002902053,10.8245176546383,11.1853349097929,330499.71501197,0.0,1.0
1998-04-03,22.75,23.13,22.5,22.5,18000,10.9447900730232,11.1276041489682,10.8245176546383,10.8245176546383,37415.0620768267,0.0,1.0
1998-04-06,22.13,23.0,21.88,22.5,19300,10.6465144754287,11.065062491408,10.5262420570438,10.8245176546383,40117.2610045976,0.0,1.0
1998-04-07,22.13,22.5,22.0,22.5,35600,10.6465144754287,10.8245176546383,10.5839728178685,10.8245176546383,73998.6783297241,0.0,1.0
1998-04-08,21.88,21.88,21.88,21.88,13300,10.5262420570438,10.5262420570438,10.5262420570438,10.5262420570438,27645.5736456554,0.0,1.0
1998-04-09,21.0,22.38,20.0,21.88,122000,10.1028831443291,10.7667868938135,9.62179347078959,10.5262420570438,253590.976298492,0.0,1.0
1998-04-13,20.5,21.5,20.25,20.88,57100,9.86233830755933,10.3434279810988,9.74206588917446,10.0451523835043,118688.891365934,0.0,1.0
1998-04-14,20.88,21.13,20.25,20.38,392600,10.0451523835043,10.1654248018892,9.74206588917446,9.80460754673459,816064.076186793,0.0,1.0
1998-04-15,21.0,21.38,20.75,21.13,26100,10.1028831443291,10.2856972202741,9.9826107259442,10.1654248018892,54251.8400113988,0.0,1.0
1998-04-16,20.88,20.88,20.56,20.75,5300,10.0451523835043,10.0451523835043,9.89120368797169,9.9826107259442,11016.6571670657,0.0,1.0
1998-04-17,20.88,21.0,20.75,20.78,21500,10.0451523835043,10.1028831443291,9.9826107259442,9.99704341615038,44690.21303621,0.0,1.0
1998-04-20,20.38,20.88,20.0,20.75,51200,9.80460754673459,10.0451523835043,9.62179347078959,9.9826107259442,106425.065462974,0.0,1.0
1998-04-21,20.25,20.5,20.25,20.25,6700,9.74206588917446,9.86233830755933,9.74206588917446,9.74206588917446,13926.7175508189,0.0,1.0
1998-04-22,20.5,20.63,20.25,20.5,65800,9.86233830755933,9.92487996511946,9.74206588917446,9.86233830755933,136772.8380364,0.0,1.0
1998-04-23,20.5,20.75,20.38,20.38,84000,9.86233830755933,9.9826107259442,9.80460754673459,9.80460754673459,174603.623025192,0.0,1.0
1998-04-24,20.63,20.88,20.38,20.5,8800,9.92487996511946,10.0451523835043,9.80460754673459,9.86233830755933,18291.8081264487,0.0,1.0
1998-04-27,20.13,20.5,20.0,20.38,56100,9.68433512834972,9.86233830755933,9.62179347078959,9.80460754673459,116610.27680611,0.0,1.0
1998-04-28,19.81,20.5,19.75,20.38,12100,9.53038643281709,9.86233830755933,9.50152105240472,9.80460754673459,25151.2361738669,0.0,1.0
1998-04-29,19.5,20.0,19.5,19.5,9800,9.38124863401985,9.62179347078959,9.38124863401985,9.38124863401985,20370.4226862724,0.0,1.0
1998-04-30,19.06,19.44,18.75,19.0,1553400,9.16956917766248,9.35238325360748,9.02043137886524,9.14070379725011,3228919.85723016,0.0,1.0
1998-05-01,19.0,19.13,19.0,19.0,148500,9.14070379725011,9.20324545481024,9.14070379725011,9.14070379725011,308674.262133822,0.0,1.0
1998-05-04,19.0,19.13,19.0,19.13,43600,9.14070379725011,9.20324545481024,9.14070379725011,9.20324545481024,90627.594808314,0.0,1.0
1998-05-05,18.38,19.19,18.0,19.0,522800,8.84242819965563,9.23211083522261,8.65961412371063,9.14070379725011,1086699.69187584,0.0,1.0
1998-05-06,18.5,18.75,18.0,18.38,73400,8.90015896048037,9.02043137886524,8.65961412371063,8.84242819965563,152570.308691061,0.0,1.0
1998-05-07,17.88,18.44,17.75,18.0,48000,8.60188336288589,8.871293580068,8.53934170532576,8.65961412371063,99773.4988715384,0.0,1.0
1998-05-08,17.69,18.13,17.63,18.0,37200,8.51047632491339,8.72215578127076,8.48161094450102,8.65961412371063,77324.4616254422,0.0,1.0
1998-05-11,17.25,18.0,17.19,17.63,198500,8.29879686855602,8.65961412371063,8.26993148814365,8.48161094450102,412604.990125008,0.0,1.0
1998-05-12,17.13,17.5,17.13,17.13,64900,8.24106610773128,8.41906928694089,8.24106610773128,8.24106610773128,134902.084932559,0.0,1.0
1998-05-13,17.05,17.38,17.0,17.31,90500,8.20257893384812,8.36133852611615,8.17852445017115,8.32766224896839,188114.617664046,0.0,1.0
1998-05-14,17.13,17.31,17.0,17.0,67400,8.24106610773128,8.32766224896839,8.17852445017115,8.17852445017115,140098.621332118,0.0,1.0
1998-05-15,17.06,17.25,17.0,17.0,58600,8.20738983058352,8.29879686855602,8.17852445017115,8.17852445017115,121806.81320567,0.0,1.0
1998-05-18,16.75,17.06,16.75,17.0,60200,8.05825203178628,8.20738983058352,8.05825203178628,8.17852445017115,125132.596501388,0.0,1.0
1998-05-19,17.13,17.13,16.75,16.75,34300,8.24106610773128,8.24106610773128,8.05825203178628,8.05825203178628,71296.4794019535,0.0,1.0
1998-05-20,16.75,17.0,16.75,16.75,40400,8.05825203178628,8.17852445017115,8.05825203178628,8.05825203178628,83976.0282168781,0.0,1.0
1998-05-21,17.5,18.13,16.75,16.75,165300,8.41906928694089,8.72215578127076,8.05825203178628,8.05825203178628,343594.98673886,0.0,1.0
1998-05-22,17.25,17.75,17.25,17.75,9900,8.29879686855602,8.53934170532576,8.29879686855602,8.53934170532576,20578.2841422548,0.0,1.0
1998-05-26,16.56,17.38,16.5,17.38,33800,7.96684499381378,8.36133852611615,7.93797961340141,8.36133852611615,70257.1721220416,0.0,1.0
1998-05-27,16.44,16.63,15.88,16.63,38500,7.90911423298904,8.00052127096154,7.63970401580693,8.00052127096154,80026.6605532131,0.0,1.0
1998-05-28,16.13,16.25,15.88,16.25,47500,7.7599764341918,7.81770719501654,7.63970401580693,7.81770719501654,98734.1915916265,0.0,1.0
1998-05-29,16.38,16.5,16.13,16.13,77100,7.88024885257667,7.93797961340141,7.7599764341918,7.7599764341918,160261.182562409,0.0,1.0
1998-06-01,16.81,17.38,16.75,16.88,108000,8.08711741219865,8.36133852611615,8.05825203178628,8.12079368934641,224490.372460961,0.0,1.0
1998-06-02,17.13,17.75,16.88,17.0,73500,8.24106610773128,8.53934170532576,8.12079368934641,8.17852445017115,152778.170147043,0.0,1.0
1998-06-03,17.38,17.88,16.88,17.5,60300,8.36133852611615,8.60188336288589,8.12079368934641,8.41906928694089,125340.45795737,0.0,1.0
1998-06-04,17.75,17.75,17.06,17.13,87100,8.53934170532576,8.53934170532576,8.20738983058352,8.24106610773128,181047.328160646,0.0,1.0
1998-06-05,17.56,17.75,17.38,17.75,48200,8.44793466735326,8.53934170532576,8.36133852611615,8.53934170532576,100189.221783503,0.0,1.0
1998-06-08,17.94,18.13,17.5,17.5,79500,8.63074874329826,8.72215578127076,8.41906928694089,8.41906928694089,165249.857505985,0.0,1.0
1998-06-09,18.13,18.25,18.0,18.0,68900,8.72215578127076,8.7798865420955,8.65961412371063,8.65961412371063,143216.543171854,0.0,1.0
1998-06-10,17.94,18.19,17.88,17.88,84800,8.63074874329826,8.75102116168313,8.60188336288589,8.60188336288589,176266.514673051,0.0,1.0
1998-06-11,17.75,18.19,17.63,18.06,122300,8.53934170532576,8.75102116168313,8.48161094450102,8.688479504123,254214.56066644,0.0,1.0
1998-06-12,18.0,18.0,17.5,17.63,75800,8.65961412371063,8.65961412371063,8.41906928694089,8.48161094450102,157558.983634638,0.0,1.0
1998-06-15,17.25,17.75,17.25,17.75,49100,8.29879686855602,8.53934170532576,8.29879686855602,8.53934170532576,102059.974887344,0.0,1.0
1998-06-16,17.31,17.56,17.25,17.31,19900,8.32766224896839,8.44793466735326,8.29879686855602,8.32766224896839,41364.4297404919,0.0,1.0
1998-06-17,17.38,18.0,17.38,17.69,36200,8.36133852611615,8.65961412371063,8.36133852611615,8.51047632491339,75245.8470656185,0.0,1.0
1998-06-18,16.0,17.56,15.75,17.5,56000,7.69743477663167,8.44793466735326,7.5771623582468,8.41906928694089,116402.415350128,0.0,1.0
1998-06-19,15.75,16.25,15.38,16.0,86000,7.5771623582468,7.81770719501654,7.39915917903719,7.69743477663167,178760.85214484,0.0,1.0
1998-06-22,15.75,16.25,15.0,16.0,113700,7.5771623582468,7.81770719501654,7.21634510309219,7.69743477663167,236338.475451956,0.0,1.0
1998-06-23,17.25,17.44,16.0,16.25,152400,8.29879686855602,8.39020390652852,7.69743477663167,7.81770719501654,316780.858917134,0.0,1.0
1998-06-24,18.0,18.38,17.25,17.25,160000,8.65961412371063,8.84242819965563,8.29879686855602,8.29879686855602,332578.329571794,0.0,1.0
1998-06-25,17.25,18.0,17.25,18.0,64500,8.29879686855602,8.65961412371063,8.29879686855602,8.65961412371063,134070.63910863,0.0,1.0
1998-06-26,17.0,17.5,17.0,17.13,10100,8.17852445017115,8.41906928694089,8.17852445017115,8.24106610773128,20994.0070542195,0.0,1.0
1998-06-29,17.88,18.13,17.63,17.63,33900,8.60188336288589,8.72215578127076,8.48161094450102,8.48161094450102,70465.033578024,0.0,1.0
1998-06-30,19.5,19.63,17.63,17.88,170600,9.38124863401985,9.44379029157998,8.48161094450102,8.60188336288589,354611.643905926,0.0,1.0
1998-07-01,19.38,19.75,18.25,19.75,89600,9.32351787319511,9.50152105240472,8.7798865420955,9.50152105240472,186243.864560205,0.0,1.0
1998-07-02,18.25,19.13,18.25,18.88,51500,8.7798865420955,9.20324545481024,8.7798865420955,9.08297303642537,107048.649830921,0.0,1.0
1998-07-06,18.5,18.69,18.0,18.0,56000,8.90015896048037,8.99156599845287,8.65961412371063,8.65961412371063,116402.415350128,0.0,1.0
1998-07-07,19.75,20.0,18.25,18.25,86700,9.50152105240472,9.62179347078959,8.7798865420955,8.7798865420955,180215.882336716,0.0,1.0
1998-07-08,20.0,20.13,19.25,19.25,62300,9.62179347078959,9.68433512834972,9.26097621563498,9.26097621563498,129497.687077017,0.0,1.0
1998-07-09,19.88,20.38,19.13,20.38,59200,9.56406270996485,9.80460754673459,9.20324545481024,9.80460754673459,123053.981941564,0.0,1.0
1998-07-10,20.0,20.5,19.81,19.81,80900,9.62179347078959,9.86233830755933,9.53038643281709,9.53038643281709,168159.917889739,0.0,1.0
1998-07-13,19.88,20.13,19.63,19.63,32800,9.56406270996485,9.68433512834972,9.44379029157998,9.44379029157998,68178.5575622179,0.0,1.0
1998-07-14,19.63,19.88,19.63,19.63,8000,9.44379029157998,9.56406270996485,9.44379029157998,9.44379029157998,16628.9164785897,0.0,1.0
1998-07-15,20.0,20.13,19.5,19.75,27600,9.62179347078959,9.68433512834972,9.38124863401985,9.50152105240472,57369.7618511345,0.0,1.0
1998-07-16,19.78,20.25,19.75,20.0,30300,9.5159537426109,9.74206588917446,9.50152105240472,9.62179347078959,62982.0211626586,0.0,1.0
1998-07-17,18.75,19.88,18.38,19.88,43200,9.02043137886524,9.56406270996485,8.84242819965563,9.56406270996485,89796.1489843845,0.0,1.0
1998-07-20,18.75,19.0,18.5,18.75,8700,9.02043137886524,9.14070379725011,8.90015896048037,9.02043137886524,18083.9466704663,0.0,1.0
1998-07-21,18.13,19.0,18.13,19.0,12100,8.72215578127076,9.14070379725011,8.72215578127076,9.14070379725011,25151.236173867,0.0,1.0
1998-07-22,17.38,18.0,17.38,17.5,10800,8.36133852611615,8.65961412371063,8.36133852611615,8.41906928694089,22449.0372460961,0.0,1.0
1998-07-23,16.63,17.63,16.5,17.63,14700,8.00052127096154,8.48161094450102,7.93797961340141,8.48161094450102,30555.6340294086,0.0,1.0
1998-07-24,16.75,16.88,16.0,16.75,28200,8.05825203178628,8.12079368934641,7.69743477663167,8.05825203178628,58616.9305870288,0.0,1.0
1998-07-27,17.75,17.75,16.13,16.13,17200,8.53934170532576,8.53934170532576,7.7599764341918,7.7599764341918,35752.1704289679,0.0,1.0
1998-07-28,17.44,17.88,17.0,17.5,198700,8.39020390652852,8.60188336288589,8.17852445017115,8.41906928694089,413020.713036972,0.0,1.0
1998-07-29,17.25,17.44,17.25,17.38,7700,8.29879686855602,8.39020390652852,8.29879686855602,8.36133852611615,16005.3321106426,0.0,1.0
1998-07-30,16.63,17.19,16.63,16.63,2500,8.00052127096154,8.26993148814365,8.00052127096154,8.00052127096154,5196.53639955929,0.0,1.0
1998-07-31,16.5,17.0,16.25,16.5,7800,7.93797961340141,8.17852445017115,7.81770719501654,7.93797961340141,16213.193566625,0.0,1.0
1998-08-03,16.5,17.0,16.5,17.0,20600,7.93797961340141,8.17852445017115,7.93797961340141,8.17852445017115,42819.4599323685,0.0,1.0
1998-08-04,15.13,16.75,15.13,16.5,93000,7.27888676065232,8.05825203178628,7.27888676065232,7.93797961340141,193311.154063606,0.0,1.0
1998-08-05,14.0,15.88,13.88,15.13,31300,6.73525542955271,7.63970401580693,6.67752466872797,7.27888676065232,65060.6357224823,0.0,1.0
1998-08-06,14.13,14.13,13.25,14.13,204000,6.79779708711284,6.79779708711284,6.3744381743981,6.79779708711284,424037.370204038,0.0,1.0
1998-08-07,14.38,14.75,13.88,14.25,121800,6.91806950549771,7.09607268470732,6.67752466872797,6.85552784793758,253175.253386529,0.0,1.0
1998-08-10,15.25,15.5,14.5,14.75,15100,7.33661752147706,7.45688993986193,6.97580026632245,7.09607268470732,31387.0798533381,0.0,1.0
1998-08-11,16.13,16.13,14.75,14.75,24000,7.7599764341918,7.7599764341918,7.09607268470732,7.09607268470732,49886.7494357692,0.0,1.0
1998-08-12,16.13,16.13,14.75,14.75,32100,7.7599764341918,7.7599764341918,7.09607268470732,7.09607268470732,66723.5273703413,0.0,1.0
1998-08-13,16.38,16.69,15.44,16.69,53300,7.88024885257667,8.02938665137391,7.42802455944956,8.02938665137391,110790.156038604,0.0,1.0
1998-08-14,16.13,16.38,15.88,16.38,86400,7.7599764341918,7.88024885257667,7.63970401580693,7.88024885257667,179592.297968769,0.0,1.0
1998-08-17,15.88,16.38,15.69,16.38,166800,7.63970401580693,7.88024885257667,7.54829697783443,7.88024885257667,346712.908578596,0.0,1.0
1998-08-18,16.13,16.13,15.88,15.88,17700,7.7599764341918,7.7599764341918,7.63970401580693,7.63970401580693,36791.4777088798,0.0,1.0
1998-08-19,16.0,16.13,15.75,16.0,13700,7.69743477663167,7.7599764341918,7.5771623582468,7.69743477663167,28477.0194695849,0.0,1.0
1998-08-20,15.25,15.88,15.25,15.75,10000,7.33661752147706,7.63970401580693,7.33661752147706,7.5771623582468,20786.1455982372,0.0,1.0
1998-08-21,15.5,15.63,14.88,15.25,21900,7.45688993986193,7.51943159742206,7.15861434226745,7.33661752147706,45521.6588601394,0.0,1.0
1998-08-24,15.5,15.81,15.0,15.0,13200,7.45688993986193,7.60602773865917,7.21634510309219,7.21634510309219,27437.712189673,0.0,1.0
1998-08-25,14.5,15.5,14.38,15.0,16800,6.97580026632245,7.45688993986193,6.91806950549771,7.21634510309219,34920.7246050384,0.0,1.0
1998-08-26,13.31,14.13,13.31,14.13,51000,6.40330355481047,6.79779708711284,6.40330355481047,6.79779708711284,106009.34255101,0.0,1.0
1998-08-27,13.06,13.38,13.0,13.38,10200,6.2830311364256,6.43697983195823,6.25416575601323,6.43697983195823,21201.8685102019,0.0,1.0
1998-08-28,12.63,13.38,12.0,13.38,62300,6.07616257680362,6.43697983195823,5.77307608247375,6.43697983195823,129497.687077018,0.0,1.0
1998-08-31,12.63,12.88,12.25,12.75,12900,6.07616257680362,6.19643499518849,5.89334850085862,6.13389333762836,26814.1278217259,0.0,1.0
1998-09-01,12.63,12.88,11.94,12.38,231100,6.07616257680362,6.19643499518849,5.74421070206138,5.95589015841875,480367.824775261,0.0,1.0
1998-09-02,12.38,13.0,12.13,12.88,37700,5.95589015841875,6.25416575601323,5.83561774003388,6.19643499518849,78363.7689053542,0.0,1.0
1998-09-03,12.19,12.75,12.13,12.38,47400,5.86448312044625,6.13389333762836,5.83561774003388,5.95589015841875,98526.3301356442,0.0,1.0
1998-09-04,11.06,12.25,10.75,12.25,45500,5.32085178934664,5.89334850085862,5.1717139905494,5.89334850085862,94576.9624719791,0.0,1.0
1998-09-08,11.38,11.75,11.13,11.13,109200,5.47480048487928,5.65280366408888,5.35452806649441,5.35452806649441,226984.70993275,0.0,1.0
1998-09-09,11.06,11.5,11.0,11.5,36200,5.32085178934664,5.53253124570401,5.29198640893427,5.53253124570401,75245.8470656185,0.0,1.0
1998-09-10,11.0,11.06,10.88,11.06,10700,5.29198640893427,5.32085178934664,5.23425564810954,5.32085178934664,22241.1757901138,0.0,1.0
1998-09-11,10.75,11.25,10.44,11.25,180300,5.1717139905494,5.41225882731914,5.02257619175216,5.41225882731914,374774.205136216,0.0,1.0
1998-09-14,10.56,11.13,10.5,10.94,53300,5.0803069525769,5.35452806649441,5.05144157216453,5.2631210285219,110790.156038604,0.0,1.0
1998-09-15,10.5,11.13,10.5,11.0,51200,5.05144157216453,5.35452806649441,5.05144157216453,5.29198640893427,106425.065462974,0.0,1.0
1998-09-16,10.5,10.63,10.38,10.5,23600,5.05144157216453,5.11398322972467,4.9937108113398,5.05144157216453,49055.3036118397,0.0,1.0
1998-09-17,10.31,10.69,10.31,10.5,27700,4.96003453419203,5.14284861013703,4.96003453419203,5.05144157216453,57577.623307117,0.0,1.0
1998-09-18,10.13,11.0,9.188,11.0,457400,4.87343839295493,5.29198640893427,4.42025192048074,5.29198640893427,950758.299663367,0.0,1.0
1998-09-21,11.19,11.38,9.688,9.688,73200,5.38339344690677,5.47480048487928,4.66079675725048,4.66079675725048,152154.585779096,0.0,1.0
1998-09-22,11.5,11.5,11.0,11.0,56400,5.53253124570401,5.53253124570401,5.29198640893427,5.29198640893427,117233.861174058,0.0,1.0
1998-09-23,11.5,11.63,11.13,11.13,12900,5.53253124570401,5.59507290326415,5.35452806649441,5.35452806649441,26814.1278217259,0.0,1.0
1998-09-24,11.88,12.0,11.5,11.5,33000,5.71534532164902,5.77307608247375,5.53253124570401,5.53253124570401,68594.2804741826,0.0,1.0
1998-09-25,11.56,11.88,11.5,11.5,17900,5.56139662611638,5.71534532164902,5.53253124570401,5.53253124570401,37207.2006208445,0.0,1.0
1998-09-28,11.5,12.0,11.38,11.88,39000,5.53253124570401,5.77307608247375,5.47480048487928,5.71534532164902,81065.9678331249,0.0,1.0
1998-09-29,11.75,12.0,11.25,12.0,79600,5.65280366408888,5.77307608247375,5.41225882731914,5.77307608247375,165457.718961968,0.0,1.0
1998-09-30,11.38,12.0,11.25,12.0,16000,5.47480048487928,5.77307608247375,5.41225882731914,5.77307608247375,33257.8329571794,0.0,1.0
1998-10-01,11.19,11.5,11.0,11.5,128400,5.38339344690677,5.53253124570401,5.29198640893427,5.53253124570401,266894.109481365,0.0,1.0
1998-10-02,10.75,11.25,10.75,11.0,6400,5.1717139905494,5.41225882731914,5.1717139905494,5.29198640893427,13303.1331828718,0.0,1.0
1998-10-05,11.0,11.0,10.63,10.63,49200,5.29198640893427,5.29198640893427,5.11398322972467,5.11398322972467,102267.836343327,0.0,1.0
1998-10-06,11.0,11.13,10.75,11.13,29200,5.29198640893427,5.35452806649441,5.1717139905494,5.35452806649441,60695.5451468525,0.0,1.0
1998-10-07,11.0,11.0,10.75,10.75,14200,5.29198640893427,5.29198640893427,5.1717139905494,5.1717139905494,29516.3267494968,0.0,1.0
1998-10-08,10.0,10.63,9.25,10.5,39900,4.81089673539479,5.11398322972467,4.45007948024018,5.05144157216453,82936.7209369663,0.0,1.0
1998-10-09,9.875,10.44,9.75,10.0,28700,4.75076052620236,5.02257619175216,4.69062431700992,4.81089673539479,59656.2378669406,0.0,1.0
1998-10-12,9.813,10.5,9.75,10.5,30400,4.72093296644291,5.05144157216453,4.69062431700992,5.05144157216453,63189.882618641,0.0,1.0
1998-10-13,10.13,10.25,9.875,10.13,91700,4.87343839295493,4.93116915377966,4.75076052620236,4.87343839295493,190608.955135835,0.0,1.0
1998-10-14,10.0,10.31,10.0,10.13,51800,4.81089673539479,4.96003453419203,4.81089673539479,4.87343839295493,107672.234198869,0.0,1.0
1998-10-15,10.25,10.5,10.13,10.44,128400,4.93116915377966,5.05144157216453,4.87343839295493,5.02257619175216,266894.109481365,0.0,1.0
1998-10-16,11.56,11.63,10.25,10.25,273700,5.56139662611638,5.59507290326415,4.93116915377966,4.93116915377966,568916.805023751,0.0,1.0
1998-10-19,13.0,13.13,11.56,11.56,94300,6.25416575601323,6.31670741357336,5.56139662611638,5.56139662611638,196013.352991376,0.0,1.0
1998-10-20,13.69,13.88,12.81,13.31,64300,6.58611763075547,6.67752466872797,6.16275871804073,6.40330355481047,133654.916196665,0.0,1.0
1998-10-21,14.0,14.13,13.63,13.88,34400,6.73525542955271,6.79779708711284,6.5572522503431,6.67752466872797,71504.3408579358,0.0,1.0
1998-10-22,13.88,15.13,13.88,15.06,51500,6.67752466872797,7.27888676065232,6.67752466872797,7.24521048350456,107048.649830921,0.0,1.0
1998-10-23,14.44,15.44,13.81,14.03,40900,6.94693488591008,7.42802455944956,6.64384839158021,6.7496881197589,85015.33549679,0.0,1.0
1998-10-26,15.31,15.44,14.38,14.38,30600,7.36548290188943,7.42802455944956,6.91806950549771,6.91806950549771,63605.6055306057,0.0,1.0
1998-10-27,15.13,15.5,14.81,14.81,51300,7.27888676065232,7.45688993986193,7.12493806511969,7.12493806511969,106632.926918957,0.0,1.0
1998-10-28,15.63,15.75,14.88,15.0,13000,7.51943159742206,7.5771623582468,7.15861434226745,7.21634510309219,27021.9892777083,0.0,1.0
1998-10-29,14.5,15.56,14.5,15.25,56700,6.97580026632245,7.4857553202743,6.97580026632245,7.33661752147706,117857.445542005,0.0,1.0
1998-10-30,15.13,15.63,14.25,14.25,50900,7.27888676065232,7.51943159742206,6.85552784793758,6.85552784793758,105801.481095027,0.0,1.0
1998-11-02,15.25,15.25,14.88,14.88,33000,7.33661752147706,7.33661752147706,7.15861434226745,7.15861434226745,68594.2804741826,0.0,1.0
1998-11-03,16.19,17.0,14.94,14.94,40000,7.78884181460417,8.17852445017115,7.18747972267982,7.18747972267982,83144.5823929487,0.0,1.0
1998-11-04,15.88,16.75,15.75,16.75,16500,7.63970401580693,8.05825203178628,7.5771623582468,8.05825203178628,34297.1402370913,0.0,1.0
1998-11-05,15.88,16.0,15.25,16.0,29100,7.63970401580693,7.69743477663167,7.33661752147706,7.69743477663167,60487.6836908701,0.0,1.0
1998-11-06,15.84,16.0,15.63,15.63,5300,7.62046042886535,7.69743477663167,7.51943159742206,7.51943159742206,11016.6571670657,0.0,1.0
1998-11-09,14.5,15.75,14.5,15.63,76900,6.97580026632245,7.5771623582468,6.97580026632245,7.51943159742206,159845.459650444,0.0,1.0
1998-11-10,14.38,14.88,14.38,14.44,8100,6.91806950549771,7.15861434226745,6.91806950549771,6.94693488591008,16836.7779345721,0.0,1.0
1998-11-11,15.25,15.5,14.5,14.75,63800,7.33661752147706,7.45688993986193,6.97580026632245,7.09607268470732,132615.608916753,0.0,1.0
1998-11-12,14.88,15.0,14.75,15.0,15100,7.15861434226745,7.21634510309219,7.09607268470732,7.21634510309219,31387.0798533381,0.0,1.0
1998-11-13,16.0,16.13,14.88,15.0,15300,7.69743477663167,7.7599764341918,7.15861434226745,7.21634510309219,31802.8027653029,0.0,1.0
1998-11-16,16.13,16.5,15.88,16.0,68100,7.7599764341918,7.93797961340141,7.63970401580693,7.69743477663167,141553.651523995,0.0,1.0
1998-11-17,16.38,16.5,15.81,16.0,59400,7.88024885257667,7.93797961340141,7.60602773865917,7.69743477663167,123469.704853529,0.0,1.0
1998-11-18,16.25,16.63,16.0,16.38,55900,7.81770719501654,8.00052127096154,7.69743477663167,7.88024885257667,116194.553894146,0.0,1.0
1998-11-19,17.0,17.5,16.13,16.13,42800,8.17852445017115,8.41906928694089,7.7599764341918,7.7599764341918,88964.703160455,0.0,1.0
1998-11-20,17.5,17.75,17.0,17.0,39200,8.41906928694089,8.53934170532576,8.17852445017115,8.17852445017115,81481.6907450897,0.0,1.0
1998-11-23,18.13,18.13,17.63,17.63,46400,8.72215578127076,8.72215578127076,8.48161094450102,8.48161094450102,96447.7155758204,0.0,1.0
1998-11-24,18.5,18.56,18.13,18.13,56000,8.90015896048037,8.92902434089274,8.72215578127076,8.72215578127076,116402.415350128,0.0,1.0
1998-11-25,17.44,18.38,17.25,18.38,37100,8.39020390652852,8.84242819965563,8.29879686855602,8.84242819965563,77116.6001694599,0.0,1.0
1998-11-27,17.25,17.63,17.25,17.63,700,8.29879686855602,8.48161094450102,8.29879686855602,8.48161094450102,1455.0301918766,0.0,1.0
1998-11-30,17.38,17.56,17.0,17.0,20100,8.36133852611615,8.44793466735326,8.17852445017115,8.17852445017115,41780.1526524567,0.0,1.0
1998-12-01,17.38,17.38,16.5,17.0,45600,8.36133852611615,8.36133852611615,7.93797961340141,8.17852445017115,94784.8239279615,0.0,1.0
1998-12-02,18.13,18.13,17.38,17.38,30600,8.72215578127076,8.72215578127076,8.36133852611615,8.36133852611615,63605.6055306057,0.0,1.0
1998-12-03,18.13,18.38,17.5,17.5,75500,8.72215578127076,8.84242819965563,8.41906928694089,8.41906928694089,156935.399266691,0.0,1.0
1998-12-04,17.88,18.19,17.88,18.13,17700,8.60188336288589,8.75102116168313,8.60188336288589,8.72215578127076,36791.4777088798,0.0,1.0
1998-12-07,18.5,18.5,18.0,18.13,29600,8.90015896048037,8.90015896048037,8.65961412371063,8.72215578127076,61526.990970782,0.0,1.0
1998-12-08,19.0,19.5,18.0,18.0,53600,9.14070379725011,9.38124863401985,8.65961412371063,8.65961412371063,111413.740406551,0.0,1.0
1998-12-09,19.25,19.25,18.5,18.5,37600,9.26097621563498,9.26097621563498,8.90015896048037,8.90015896048037,78155.9074493717,0.0,1.0
1998-12-10,18.25,19.0,18.25,19.0,356600,8.7798865420955,9.14070379725011,8.7798865420955,9.14070379725011,741233.952033137,0.0,1.0
1998-12-11,18.38,18.75,18.25,18.25,3500,8.84242819965563,9.02043137886524,8.7798865420955,8.7798865420955,7275.15095938301,0.0,1.0
1998-12-14,16.88,18.13,16.25,18.13,17600,8.12079368934641,8.72215578127076,7.81770719501654,8.72215578127076,36583.6162528974,0.0,1.0
1998-12-15,16.63,17.25,16.38,16.5,6000,8.00052127096154,8.29879686855602,7.88024885257667,7.93797961340141,12471.6873589423,0.0,1.0
1998-12-16,16.75,17.13,16.38,16.38,9700,8.05825203178628,8.24106610773128,7.88024885257667,7.88024885257667,20162.56123029,0.0,1.0
1998-12-17,17.25,17.38,16.88,16.88,22800,8.29879686855602,8.36133852611615,8.12079368934641,8.12079368934641,47392.4119639807,0.0,1.0
1998-12-18,17.69,18.13,17.25,17.31,48400,8.51047632491339,8.72215578127076,8.29879686855602,8.32766224896839,100604.944695468,0.0,1.0
1998-12-21,18.06,18.63,17.75,18.38,50100,8.688479504123,8.9627006180405,8.53934170532576,8.84242819965563,104138.589447168,0.0,1.0
1998-12-22,18.13,18.13,17.75,17.75,60500,8.72215578127076,8.72215578127076,8.53934170532576,8.53934170532576,125756.180869335,0.0,1.0
1998-12-23,19.0,19.25,18.0,18.25,28500,9.14070379725011,9.26097621563498,8.65961412371063,8.7798865420955,59240.5149549759,0.0,1.0
1998-12-24,18.5,19.0,18.5,18.56,23100,8.90015896048037,9.14070379725011,8.90015896048037,8.92902434089274,48015.9963319278,0.0,1.0
1998-12-28,17.75,18.63,17.75,18.63,43500,8.53934170532576,8.9627006180405,8.53934170532576,8.9627006180405,90419.7333523316,0.0,1.0
1998-12-29,17.63,18.38,17.63,17.63,3400,8.48161094450102,8.84242819965563,8.48161094450102,8.48161094450102,7067.28950340064,0.0,1.0
1998-12-30,18.13,18.38,17.75,18.38,50200,8.72215578127076,8.84242819965563,8.53934170532576,8.84242819965563,104346.450903151,0.0,1.0
1998-12-31,17.88,18.25,17.63,18.25,15100,8.60188336288589,8.7798865420955,8.48161094450102,8.7798865420955,31387.0798533381,0.0,1.0
1999-01-04,17.94,18.5,17.63,18.0,32500,8.63074874329826,8.90015896048037,8.48161094450102,8.65961412371063,67554.9731942708,0.0,1.0
1999-01-05,18.13,19.5,17.13,17.75,64600,8.72215578127076,9.38124863401985,8.24106610773128,8.53934170532576,134278.500564612,0.0,1.0
1999-01-06,19.5,19.88,18.63,18.63,63800,9.38124863401985,9.56406270996485,8.9627006180405,8.9627006180405,132615.608916753,0.0,1.0
1999-01-07,19.63,20.0,19.13,19.75,35800,9.44379029157998,9.62179347078959,9.20324545481024,9.50152105240472,74414.401241689,0.0,1.0
1999-01-08,19.88,20.0,19.38,20.0,20300,9.56406270996485,9.62179347078959,9.32351787319511,9.62179347078959,42195.8755644214,0.0,1.0
1999-01-11,20.0,20.38,19.75,19.75,26900,9.62179347078959,9.80460754673459,9.50152105240472,9.50152105240472,55914.7316592579,0.0,1.0
1999-01-12,20.19,20.5,19.88,19.88,47600,9.71320050876209,9.86233830755933,9.56406270996485,9.56406270996485,98942.0530476088,0.0,1.0
1999-01-13,19.88,20.63,19.5,20.13,17700,9.56406270996485,9.92487996511946,9.38124863401985,9.68433512834972,36791.4777088798,0.0,1.0
1999-01-14,19.5,19.88,19.0,19.25,30400,9.38124863401985,9.56406270996485,9.14070379725011,9.26097621563498,63189.8826186409,0.0,1.0
1999-01-15,20.0,20.0,19.0,19.0,6900,9.62179347078959,9.62179347078959,9.14070379725011,9.14070379725011,14342.4404627836,0.0,1.0
1999-01-19,19.75,20.38,19.75,20.31,13300,9.50152105240472,9.80460754673459,9.50152105240472,9.77093126958682,27645.5736456554,0.0,1.0
1999-01-20,20.0,20.19,19.5,20.13,7000,9.62179347078959,9.71320050876209,9.38124863401985,9.68433512834972,14550.301918766,0.0,1.0
1999-01-21,20.38,20.38,19.75,19.75,2200,9.80460754673459,9.80460754673459,9.50152105240472,9.50152105240472,4572.95203161217,0.0,1.0
1999-01-22,19.75,20.25,19.75,20.06,26000,9.50152105240472,9.74206588917446,9.50152105240472,9.65065885120196,54043.9785554166,0.0,1.0
1999-01-25,20.0,20.31,20.0,20.0,4700,9.62179347078959,9.77093126958682,9.62179347078959,9.62179347078959,9769.48843117146,0.0,1.0
1999-01-26,20.0,20.38,19.75,19.75,3600,9.62179347078959,9.80460754673459,9.50152105240472,9.50152105240472,7483.01241536537,0.0,1.0
1999-01-27,19.88,20.0,19.75,20.0,9400,9.56406270996485,9.62179347078959,9.50152105240472,9.62179347078959,19538.9768623429,0.0,1.0
1999-01-28,20.0,20.25,19.63,20.25,33800,9.62179347078959,9.74206588917446,9.44379029157998,9.74206588917446,70257.1721220416,0.0,1.0
1999-01-29,19.0,19.63,18.75,19.63,19200,9.14070379725011,9.44379029157998,9.02043137886524,9.44379029157998,39909.3995486153,0.0,1.0
1999-02-01,18.56,19.44,18.38,19.25,12400,8.92902434089274,9.35238325360748,8.84242819965563,9.26097621563498,25774.8205418141,0.0,1.0
1999-02-02,17.81,18.88,17.81,18.88,11300,8.56820708573813,9.08297303642537,8.56820708573813,9.08297303642537,23488.344526008,0.0,1.0
1999-02-03,18.31,18.38,17.5,18.38,4900,8.80875192250787,8.84242819965563,8.41906928694089,8.84242819965563,10185.2113431362,0.0,1.0
1999-02-04,17.5,18.0,17.5,18.0,1800,8.41906928694089,8.65961412371063,8.41906928694089,8.65961412371063,3741.50620768269,0.0,1.0
1999-02-05,17.06,18.0,17.0,17.5,12300,8.20738983058352,8.65961412371063,8.17852445017115,8.41906928694089,25566.9590858317,0.0,1.0
1999-02-08,17.0,17.56,16.88,17.38,26500,8.17852445017115,8.44793466735326,8.12079368934641,8.36133852611615,55083.2858353285,0.0,1.0
1999-02-09,15.5,17.0,14.88,17.0,36100,7.45688993986193,8.17852445017115,7.15861434226745,8.17852445017115,75037.9856096361,0.0,1.0
1999-02-10,17.13,17.13,15.25,15.25,10800,8.24106610773128,8.24106610773128,7.33661752147706,7.33661752147706,22449.0372460961,0.0,1.0
1999-02-11,17.5,18.0,17.25,17.75,22000,8.41906928694089,8.65961412371063,8.29879686855602,8.53934170532576,45729.5203161218,0.0,1.0
1999-02-12,17.0,18.0,17.0,17.5,11200,8.17852445017115,8.65961412371063,8.17852445017115,8.41906928694089,23280.4830700256,0.0,1.0
1999-02-16,17.0,17.63,17.0,17.0,2400,8.17852445017115,8.48161094450102,8.17852445017115,8.17852445017115,4988.67494357692,0.0,1.0
1999-02-17,16.38,17.0,16.0,17.0,29000,7.88024885257667,8.17852445017115,7.69743477663167,8.17852445017115,60279.8222348878,0.0,1.0
1999-02-18,16.25,16.69,16.25,16.63,15300,7.81770719501654,8.02938665137391,7.81770719501654,8.00052127096154,31802.8027653029,0.0,1.0
1999-02-19,16.5,17.25,16.25,16.63,7400,7.93797961340141,8.29879686855602,7.81770719501654,8.00052127096154,15381.7477426955,0.0,1.0
1999-02-22,16.38,16.88,16.38,16.38,18200,7.88024885257667,8.12079368934641,7.88024885257667,7.88024885257667,37830.7849887916,0.0,1.0
1999-02-23,17.5,18.0,17.25,17.75,17400,8.41906928694089,8.65961412371063,8.29879686855602,8.53934170532576,36167.8933409327,0.0,1.0
1999-02-24,17.25,17.25,17.25,17.25,3200,8.29879686855602,8.29879686855602,8.29879686855602,8.29879686855602,6651.56659143589,0.0,1.0
1999-02-25,16.75,18.0,16.75,17.0,3000,8.05825203178628,8.65961412371063,8.05825203178628,8.17852445017115,6235.84367947115,0.0,1.0
1999-02-26,18.13,18.13,16.88,16.88,7500,8.72215578127076,8.72215578127076,8.12079368934641,8.12079368934641,15589.6091986779,0.0,1.0
1999-03-01,18.38,18.38,17.0,17.0,6000,8.84242819965563,8.84242819965563,8.17852445017115,8.17852445017115,12471.6873589423,0.0,1.0
1999-03-02,19.06,20.0,18.38,18.38,19700,9.16956917766248,9.62179347078959,8.84242819965563,8.84242819965563,40948.7068285272,0.0,1.0
1999-03-03,18.75,19.0,18.75,19.0,15500,9.02043137886524,9.14070379725011,9.02043137886524,9.14070379725011,32218.5256772676,0.0,1.0
1999-03-04,18.13,18.13,17.75,18.0,3500,8.72215578127076,8.72215578127076,8.53934170532576,8.65961412371063,7275.15095938301,0.0,1.0
1999-03-05,17.56,18.0,17.56,18.0,2600,8.44793466735326,8.65961412371063,8.44793466735326,8.65961412371063,5404.39785554166,0.0,1.0
1999-03-08,17.25,17.63,17.25,17.63,1100,8.29879686855602,8.48161094450102,8.29879686855602,8.48161094450102,2286.47601580609,0.0,1.0
1999-03-09,17.13,17.75,16.75,17.75,95700,8.24106610773128,8.53934170532576,8.05825203178628,8.53934170532576,198923.41337513,0.0,1.0
1999-03-10,16.63,17.0,16.63,17.0,600,8.00052127096154,8.17852445017115,8.00052127096154,8.17852445017115,1247.16873589423,0.0,1.0
1999-03-11,16.63,17.13,16.63,17.13,33900,8.00052127096154,8.24106610773128,8.00052127096154,8.24106610773128,70465.033578024,0.0,1.0
1999-03-12,16.94,17.0,16.63,17.0,3800,8.14965906975878,8.17852445017115,8.00052127096154,8.17852445017115,7898.73532733012,0.0,1.0
1999-03-15,16.0,16.88,15.75,16.88,9400,7.69743477663167,8.12079368934641,7.5771623582468,8.12079368934641,19538.9768623429,0.0,1.0
1999-03-16,15.5,15.88,15.38,15.75,9200,7.45688993986193,7.63970401580693,7.39915917903719,7.5771623582468,19123.2539503782,0.0,1.0
1999-03-17,15.19,15.75,15.0,15.5,7200,7.30775214106469,7.5771623582468,7.21634510309219,7.45688993986193,14966.0248307308,0.0,1.0
1999-03-18,15.25,15.75,15.19,15.44,19900,7.33661752147706,7.5771623582468,7.30775214106469,7.42802455944956,41364.4297404919,0.0,1.0
1999-03-19,14.63,15.13,14.5,15.13,143600,7.03834192388258,7.27888676065232,6.97580026632245,7.27888676065232,298489.050790686,0.0,1.0
1999-03-22,14.25,15.0,14.13,15.0,20100,6.85552784793758,7.21634510309219,6.79779708711284,7.21634510309219,41780.1526524567,0.0,1.0
1999-03-23,14.13,14.75,14.13,14.13,22100,6.79779708711284,7.09607268470732,6.79779708711284,6.79779708711284,45937.3817721041,0.0,1.0
1999-03-24,13.63,14.13,12.38,14.0,44900,6.5572522503431,6.79779708711284,5.95589015841875,6.73525542955271,93329.7937360849,0.0,1.0
1999-03-25,14.88,14.88,13.63,13.75,67500,7.15861434226745,7.15861434226745,6.5572522503431,6.61498301116784,140306.482788101,0.0,1.0
1999-03-26,14.94,15.13,14.5,15.0,20600,7.18747972267982,7.27888676065232,6.97580026632245,7.21634510309219,42819.4599323686,0.0,1.0
1999-03-29,15.0,15.13,14.0,14.81,29000,7.21634510309219,7.27888676065232,6.73525542955271,7.12493806511969,60279.8222348878,0.0,1.0
1999-03-30,14.72,14.88,14.5,14.5,18400,7.08163999450114,7.15861434226745,6.97580026632245,6.97580026632245,38246.5079007564,0.0,1.0
1999-03-31,14.88,14.88,14.25,14.5,4400,7.15861434226745,7.15861434226745,6.85552784793758,6.97580026632245,9145.90406322435,0.0,1.0
1999-04-01,13.56,15.0,13.56,14.5,52400,6.52357597319534,7.21634510309219,6.52357597319534,6.97580026632245,108919.402934763,0.0,1.0
1999-04-05,13.88,14.25,13.75,14.25,6200,6.67752466872797,6.85552784793758,6.61498301116784,6.85552784793758,12887.410270907,0.0,1.0
1999-04-06,13.63,14.0,13.63,14.0,9700,6.5572522503431,6.73525542955271,6.5572522503431,6.73525542955271,20162.5612302901,0.0,1.0
1999-04-07,13.5,14.0,13.5,14.0,4800,6.49471059278297,6.73525542955271,6.49471059278297,6.73525542955271,9977.34988715384,0.0,1.0
1999-04-08,12.63,14.0,12.25,14.0,27800,6.07616257680362,6.73525542955271,5.89334850085862,6.73525542955271,57785.4847630993,0.0,1.0
1999-04-09,12.41,12.75,12.25,12.75,19000,5.97032284862494,6.13389333762836,5.89334850085862,6.13389333762836,39493.6766366506,0.0,1.0
1999-04-12,12.13,12.56,12.0,12.31,28800,5.83561774003388,6.04248629965586,5.77307608247375,5.92221388127099,59864.0993229231,0.0,1.0
1999-04-13,12.56,12.56,12.06,12.13,171600,6.04248629965586,6.04248629965586,5.80194146288612,5.83561774003388,356690.25846575,0.0,1.0
1999-04-14,13.0,13.19,12.5,12.56,234600,6.25416575601323,6.34557279398573,6.01362091924349,6.04248629965586,487642.975734644,0.0,1.0
1999-04-15,13.75,13.81,12.75,13.06,126000,6.61498301116784,6.64384839158021,6.13389333762836,6.2830311364256,261905.434537788,0.0,1.0
1999-04-16,13.69,14.0,13.38,13.5,27800,6.58611763075547,6.73525542955271,6.43697983195823,6.49471059278297,57785.4847630993,0.0,1.0
1999-04-19,14.0,14.38,13.88,13.88,14200,6.73525542955271,6.91806950549771,6.67752466872797,6.67752466872797,29516.3267494968,0.0,1.0
1999-04-20,14.0,14.5,14.0,14.25,17600,6.73525542955271,6.97580026632245,6.73525542955271,6.85552784793758,36583.6162528974,0.0,1.0
1999-04-21,14.63,14.63,13.88,14.19,15000,7.03834192388258,7.03834192388258,6.67752466872797,6.82666246752521,31179.2183973558,0.0,1.0
1999-04-22,14.13,15.06,14.13,14.5,24100,6.79779708711284,7.24521048350456,6.79779708711284,6.97580026632245,50094.6108917516,0.0,1.0
1999-04-23,15.13,15.13,14.38,14.88,5400,7.27888676065232,7.27888676065232,6.91806950549771,7.15861434226745,11224.5186230481,0.0,1.0
1999-04-26,14.25,15.13,13.75,15.13,214500,6.85552784793758,7.27888676065232,6.61498301116784,7.27888676065232,445862.823082187,0.0,1.0
1999-04-27,13.5,14.25,13.5,13.75,15300,6.49471059278297,6.85552784793758,6.49471059278297,6.61498301116784,31802.8027653029,0.0,1.0
1999-04-28,13.81,14.25,13.59,13.88,11800,6.64384839158021,6.85552784793758,6.53800866340152,6.67752466872797,24527.6518059198,0.0,1.0
1999-04-29,13.56,13.94,13.56,13.94,18900,6.52357597319534,6.70639004914034,6.52357597319534,6.70639004914034,39285.8151806682,0.0,1.0
1999-04-30,13.75,14.13,13.5,13.75,14500,6.61498301116784,6.79779708711284,6.49471059278297,6.61498301116784,30139.9111174439,0.0,1.0
1999-05-03,13.63,13.94,13.63,13.75,7400,6.5572522503431,6.70639004914034,6.5572522503431,6.61498301116784,15381.7477426955,0.0,1.0
1999-05-04,12.75,13.94,12.75,13.63,95000,6.13389333762836,6.70639004914034,6.13389333762836,6.5572522503431,197468.383183253,0.0,1.0
1999-05-05,13.06,13.13,12.38,12.69,39700,6.2830311364256,6.31670741357336,5.95589015841875,6.10502795721599,82520.9980250015,0.0,1.0
1999-05-06,13.38,13.63,13.13,13.25,135500,6.43697983195823,6.5572522503431,6.31670741357336,6.3744381743981,281652.272856114,0.0,1.0
1999-05-07,13.5,13.88,13.25,13.25,100600,6.49471059278297,6.67752466872797,6.3744381743981,6.3744381743981,209108.624718266,0.0,1.0
1999-05-10,13.75,13.88,13.38,13.5,2800,6.61498301116784,6.67752466872797,6.43697983195823,6.49471059278297,5820.12076750641,0.0,1.0
1999-05-11,13.5,13.75,13.38,13.5,41300,6.49471059278297,6.61498301116784,6.43697983195823,6.49471059278297,85846.7813207195,0.0,1.0
1999-05-12,13.38,13.75,13.38,13.75,125200,6.43697983195823,6.61498301116784,6.43697983195823,6.61498301116784,260242.542889929,0.0,1.0
1999-05-13,12.88,13.38,12.88,13.38,216800,6.19643499518849,6.43697983195823,6.19643499518849,6.43697983195823,450643.636569782,0.0,1.0
1999-05-14,13.06,13.38,12.75,12.88,132500,6.2830311364256,6.43697983195823,6.13389333762836,6.19643499518849,275416.429176642,0.0,1.0
1999-05-17,13.0,13.38,12.75,12.88,6100,6.25416575601323,6.43697983195823,6.13389333762836,6.19643499518849,12679.5488149247,0.0,1.0
1999-05-18,13.13,13.25,12.88,13.25,33500,6.31670741357336,6.3744381743981,6.19643499518849,6.3744381743981,69633.5877540945,0.0,1.0
1999-05-19,13.0,13.13,13.0,13.0,17900,6.25416575601323,6.31670741357336,6.25416575601323,6.25416575601323,37207.2006208445,0.0,1.0
1999-05-20,12.88,13.13,12.88,13.13,50200,6.19643499518849,6.31670741357336,6.19643499518849,6.31670741357336,104346.450903151,0.0,1.0
1999-05-21,12.94,13.0,12.88,13.0,30300,6.22530037560086,6.25416575601323,6.19643499518849,6.25416575601323,62982.0211626586,0.0,1.0
1999-05-24,12.63,12.81,12.63,12.75,24500,6.07616257680362,6.16275871804073,6.07616257680362,6.13389333762836,50926.0567156811,0.0,1.0
1999-05-25,12.75,13.0,12.44,12.63,53300,6.13389333762836,6.25416575601323,5.98475553883112,6.07616257680362,110790.156038604,0.0,1.0
1999-05-26,12.5,12.94,12.5,12.75,40500,6.01362091924349,6.22530037560086,6.01362091924349,6.13389333762836,84183.8896728605,0.0,1.0
1999-05-27,12.25,12.94,12.25,12.94,17600,5.89334850085862,6.22530037560086,5.89334850085862,6.22530037560086,36583.6162528974,0.0,1.0
1999-05-28,12.0,12.63,11.75,12.63,401800,5.77307608247375,6.07616257680362,5.65280366408888,6.07616257680362,835187.330137169,0.0,1.0
1999-06-01,12.25,12.5,11.88,12.25,117800,5.89334850085862,6.01362091924349,5.71534532164902,5.89334850085862,244860.795147234,0.0,1.0
1999-06-02,12.0,12.38,12.0,12.28,191300,5.77307608247375,5.95589015841875,5.77307608247375,5.90778119106481,397638.965294277,0.0,1.0
1999-06-03,11.5,12.0,11.13,11.81,184000,5.53253124570401,5.77307608247375,5.35452806649441,5.68166904450125,382465.079007564,0.0,1.0
1999-06-04,12.0,12.13,11.63,11.63,230800,5.77307608247375,5.83561774003388,5.59507290326415,5.59507290326415,479744.240407314,0.0,1.0
1999-06-07,12.13,12.25,11.75,12.06,90600,5.83561774003388,5.89334850085862,5.65280366408888,5.80194146288612,188322.479120029,0.0,1.0
1999-06-08,12.09,12.25,12.0,12.13,61800,5.81637415309231,5.89334850085862,5.77307608247375,5.83561774003388,128458.379797106,0.0,1.0
1999-06-09,12.25,12.25,12.0,12.25,28900,5.89334850085862,5.89334850085862,5.77307608247375,5.89334850085862,60071.9607789054,0.0,1.0
1999-06-10,12.5,12.75,12.0,12.25,60500,6.01362091924349,6.13389333762836,5.77307608247375,5.89334850085862,125756.180869335,0.0,1.0
1999-06-11,12.63,12.75,12.5,12.75,25700,6.07616257680362,6.13389333762836,6.01362091924349,6.13389333762836,53420.3941874695,0.0,1.0
1999-06-14,12.63,12.75,12.38,12.75,51200,6.07616257680362,6.13389333762836,5.95589015841875,6.13389333762836,106425.065462974,0.0,1.0
1999-06-15,12.5,12.63,12.44,12.44,6400,6.01362091924349,6.07616257680362,5.98475553883112,5.98475553883112,13303.1331828718,0.0,1.0
1999-06-16,12.63,12.75,12.25,12.75,41300,6.07616257680362,6.13389333762836,5.89334850085862,6.13389333762836,85846.7813207195,0.0,1.0
1999-06-17,12.75,13.0,12.25,12.63,36600,6.13389333762836,6.25416575601323,5.89334850085862,6.07616257680362,76077.292889548,0.0,1.0
1999-06-18,14.06,14.5,13.0,13.0,256600,6.76412080996508,6.97580026632245,6.25416575601323,6.25416575601323,533372.496050766,0.0,1.0
1999-06-21,14.56,14.75,14.0,14.13,49700,7.00466564673482,7.09607268470732,6.73525542955271,6.79779708711284,103307.143623239,0.0,1.0
1999-06-22,14.63,14.88,14.56,14.63,77800,7.03834192388258,7.15861434226745,7.00466564673482,7.03834192388258,161716.212754285,0.0,1.0
1999-06-23,14.94,15.38,14.63,14.63,44400,7.18747972267982,7.39915917903719,7.03834192388258,7.03834192388258,92290.486456173,0.0,1.0
1999-06-24,15.0,15.25,14.5,14.88,51900,7.21634510309219,7.33661752147706,6.97580026632245,7.15861434226745,107880.095654851,0.0,1.0
1999-06-25,15.06,15.38,15.0,15.06,26000,7.24521048350456,7.39915917903719,7.21634510309219,7.24521048350456,54043.9785554166,0.0,1.0
1999-06-28,15.44,15.75,15.13,15.19,54000,7.42802455944956,7.5771623582468,7.27888676065232,7.30775214106469,112245.186230481,0.0,1.0
1999-06-29,15.73,15.75,15.44,15.75,35000,7.56754056477601,7.5771623582468,7.42802455944956,7.5771623582468,72751.5095938301,0.0,1.0
1999-06-30,15.75,16.0,15.06,15.75,111200,7.5771623582468,7.69743477663167,7.24521048350456,7.5771623582468,231141.939052397,0.0,1.0
1999-07-01,16.0,16.13,15.63,16.13,27000,7.69743477663167,7.7599764341918,7.51943159742206,7.7599764341918,56122.5931152403,0.0,1.0
1999-07-02,16.97,17.13,15.88,15.88,36300,8.16409175996496,8.24106610773128,7.63970401580693,7.63970401580693,75453.7085216009,0.0,1.0
1999-07-06,18.13,18.38,16.94,17.13,76000,8.72215578127076,8.84242819965563,8.14965906975878,8.24106610773128,157974.706546602,0.0,1.0
1999-07-07,17.88,18.5,17.88,18.06,194800,8.60188336288589,8.90015896048037,8.60188336288589,8.688479504123,404914.11625366,0.0,1.0
1999-07-08,18.38,18.38,17.88,17.88,11200,8.84242819965563,8.84242819965563,8.60188336288589,8.60188336288589,23280.4830700256,0.0,1.0
1999-07-09,18.25,18.38,17.88,18.38,17200,8.7798865420955,8.84242819965563,8.60188336288589,8.84242819965563,35752.1704289679,0.0,1.0
1999-07-12,18.94,18.94,18.19,18.19,24900,9.11183841683774,9.11183841683774,8.75102116168313,8.75102116168313,51757.5025396105,0.0,1.0
1999-07-13,18.38,18.69,18.38,18.69,47300,8.84242819965563,8.99156599845287,8.84242819965563,8.99156599845287,98318.4686796618,0.0,1.0
1999-07-14,17.88,18.5,17.81,18.38,92200,8.60188336288589,8.90015896048037,8.56820708573813,8.84242819965563,191648.262415747,0.0,1.0
1999-07-15,17.75,18.0,17.69,17.91,41200,8.53934170532576,8.65961412371063,8.51047632491339,8.61631605309208,85638.9198647371,0.0,1.0
1999-07-16,17.38,17.75,17.06,17.56,68500,8.36133852611615,8.53934170532576,8.20738983058352,8.44793466735326,142385.097347925,0.0,1.0
1999-07-19,16.56,17.31,16.56,17.06,12100,7.96684499381378,8.32766224896839,7.96684499381378,8.20738983058352,25151.236173867,0.0,1.0
1999-07-20,16.0,16.69,16.0,16.69,7300,7.69743477663167,8.02938665137391,7.69743477663167,8.02938665137391,15173.8862867131,0.0,1.0
1999-07-21,15.88,16.25,15.75,15.88,14700,7.63970401580693,7.81770719501654,7.5771623582468,7.63970401580693,30555.6340294086,0.0,1.0
1999-07-22,15.69,16.25,15.5,16.19,43100,7.54829697783443,7.81770719501654,7.45688993986193,7.78884181460417,89588.2875284022,0.0,1.0
1999-07-23,16.88,16.88,15.75,15.75,129100,8.12079368934641,8.12079368934641,7.5771623582468,7.5771623582468,268349.139673242,0.0,1.0
1999-07-26,16.75,17.0,16.38,17.0,39500,8.05825203178628,8.17852445017115,7.88024885257667,8.17852445017115,82105.2751130368,0.0,1.0
1999-07-27,17.0,17.0,16.63,16.75,6900,8.17852445017115,8.17852445017115,8.00052127096154,8.05825203178628,14342.4404627836,0.0,1.0
1999-07-28,17.13,17.13,16.88,17.0,12900,8.24106610773128,8.24106610773128,8.12079368934641,8.17852445017115,26814.1278217259,0.0,1.0
1999-07-29,18.0,18.0,16.63,16.94,17300,8.65961412371063,8.65961412371063,8.00052127096154,8.14965906975878,35960.0318849503,0.0,1.0
1999-07-30,17.63,18.38,17.56,18.0,38400,8.48161094450102,8.84242819965563,8.44793466735326,8.65961412371063,79818.7990972307,0.0,1.0
1999-08-02,17.88,17.88,17.5,17.56,33700,8.60188336288589,8.60188336288589,8.41906928694089,8.44793466735326,70049.3106660592,0.0,1.0
1999-08-03,17.88,18.0,17.63,17.63,14900,8.60188336288589,8.65961412371063,8.48161094450102,8.48161094450102,30971.3569413734,0.0,1.0
1999-08-04,17.63,18.0,17.63,17.81,137800,8.48161094450102,8.65961412371063,8.48161094450102,8.56820708573813,286433.086343708,0.0,1.0
1999-08-05,17.88,18.0,17.63,17.63,234900,8.60188336288589,8.65961412371063,8.48161094450102,8.48161094450102,488266.560102591,0.0,1.0
1999-08-06,17.88,17.88,17.63,17.88,82500,8.60188336288589,8.60188336288589,8.48161094450102,8.60188336288589,171485.701185457,0.0,1.0
1999-08-09,17.56,17.88,17.5,17.63,105200,8.44793466735326,8.60188336288589,8.41906928694089,8.48161094450102,218670.251693455,0.0,1.0
1999-08-10,17.88,17.88,17.5,17.63,23100,8.60188336288589,8.60188336288589,8.41906928694089,8.48161094450102,48015.9963319278,0.0,1.0
1999-08-11,17.5,17.88,17.5,17.69,10100,8.41906928694089,8.60188336288589,8.41906928694089,8.51047632491339,20994.0070542195,0.0,1.0
1999-08-12,17.5,17.73,17.5,17.69,1600,8.41906928694089,8.52971991185497,8.41906928694089,8.51047632491339,3325.78329571795,0.0,1.0
1999-08-13,17.5,17.88,17.38,17.5,11700,8.41906928694089,8.60188336288589,8.36133852611615,8.41906928694089,24319.7903499375,0.0,1.0
1999-08-16,17.31,17.38,17.25,17.38,7500,8.32766224896839,8.36133852611615,8.29879686855602,8.36133852611615,15589.6091986779,0.0,1.0
1999-08-17,16.75,17.25,16.75,17.19,39700,8.05825203178628,8.29879686855602,8.05825203178628,8.26993148814365,82520.9980250015,0.0,1.0
1999-08-18,16.63,16.81,16.38,16.63,5200,8.00052127096154,8.08711741219865,7.88024885257667,8.00052127096154,10808.7957110833,0.0,1.0
1999-08-19,16.13,16.5,16.13,16.5,7400,7.7599764341918,7.93797961340141,7.7599764341918,7.93797961340141,15381.7477426955,0.0,1.0
1999-08-20,16.88,16.88,16.0,16.0,25500,8.12079368934641,8.12079368934641,7.69743477663167,7.69743477663167,53004.6712755048,0.0,1.0
1999-08-23,17.06,17.13,17.0,17.13,20900,8.20738983058352,8.24106610773128,8.17852445017115,8.24106610773128,43443.0443003157,0.0,1.0
1999-08-24,17.0,17.13,16.94,17.06,32000,8.17852445017115,8.24106610773128,8.14965906975878,8.20738983058352,66515.6659143589,0.0,1.0
1999-08-25,17.06,17.06,17.0,17.03,15700,8.20738983058352,8.20738983058352,8.17852445017115,8.19295714037733,32634.2485892323,0.0,1.0
1999-08-26,16.81,17.13,16.75,17.13,26900,8.08711741219865,8.24106610773128,8.05825203178628,8.24106610773128,55914.7316592579,0.0,1.0
1999-08-27,16.88,17.13,16.81,17.06,5700,8.12079368934641,8.24106610773128,8.08711741219865,8.20738983058352,11848.1029909952,0.0,1.0
1999-08-30,17.0,17.06,16.63,16.63,16800,8.17852445017115,8.20738983058352,8.00052127096154,8.00052127096154,34920.7246050384,0.0,1.0
1999-08-31,16.88,16.88,16.75,16.75,2200,8.12079368934641,8.12079368934641,8.05825203178628,8.05825203178628,4572.95203161217,0.0,1.0
1999-09-01,17.13,17.13,16.75,16.75,11500,8.24106610773128,8.24106610773128,8.05825203178628,8.05825203178628,23904.0674379727,0.0,1.0
1999-09-02,16.88,17.13,16.75,17.13,72600,8.12079368934641,8.24106610773128,8.05825203178628,8.24106610773128,150907.417043202,0.0,1.0
1999-09-03,17.13,17.13,16.94,16.94,114400,8.24106610773128,8.24106610773128,8.14965906975878,8.14965906975878,237793.505643833,0.0,1.0
1999-09-07,16.56,17.16,16.13,17.16,19800,7.96684499381378,8.25549879793747,7.7599764341918,8.25549879793747,41156.5682845096,0.0,1.0
1999-09-08,16.5,16.56,16.44,16.5,7600,7.93797961340141,7.96684499381378,7.90911423298904,7.93797961340141,15797.4706546602,0.0,1.0
1999-09-09,16.81,16.81,16.63,16.63,1300,8.08711741219865,8.08711741219865,8.00052127096154,8.00052127096154,2702.19892777083,0.0,1.0
1999-09-10,16.88,17.25,16.88,17.25,56300,8.12079368934641,8.29879686855602,8.12079368934641,8.29879686855602,117025.999718075,0.0,1.0
1999-09-13,16.5,17.0,16.5,17.0,8700,7.93797961340141,8.17852445017115,7.93797961340141,8.17852445017115,18083.9466704663,0.0,1.0
1999-09-14,16.75,16.75,16.38,16.66,3500,8.05825203178628,8.05825203178628,7.88024885257667,8.01495396116773,7275.15095938301,0.0,1.0
1999-09-15,17.13,17.13,16.63,16.75,59400,8.24106610773128,8.24106610773128,8.00052127096154,8.05825203178628,123469.704853529,0.0,1.0
1999-09-16,16.63,17.13,16.63,17.0,8500,8.00052127096154,8.24106610773128,8.00052127096154,8.17852445017115,17668.2237585016,0.0,1.0
1999-09-17,17.0,17.13,16.5,16.56,82300,8.17852445017115,8.24106610773128,7.93797961340141,7.96684499381378,171069.978273492,0.0,1.0
1999-09-20,16.88,17.06,16.63,17.06,30900,8.12079368934641,8.20738983058352,8.00052127096154,8.20738983058352,64229.1898985528,0.0,1.0
1999-09-21,16.5,16.63,16.5,16.63,400,7.93797961340141,8.00052127096154,7.93797961340141,8.00052127096154,831.445823929486,0.0,1.0
1999-09-22,16.38,16.75,16.13,16.56,3200,7.88024885257667,8.05825203178628,7.7599764341918,7.96684499381378,6651.56659143589,0.0,1.0
1999-09-23,15.56,16.19,15.56,16.19,6800,7.4857553202743,7.78884181460417,7.4857553202743,7.78884181460417,14134.5790068013,0.0,1.0
1999-09-24,16.0,16.0,15.5,15.88,165000,7.69743477663167,7.69743477663167,7.45688993986193,7.63970401580693,342971.402370913,0.0,1.0
1999-09-27,16.06,16.06,15.63,15.75,166300,7.72630015704404,7.72630015704404,7.51943159742206,7.5771623582468,345673.601298684,0.0,1.0
1999-09-28,16.06,16.25,15.81,15.91,52100,7.72630015704404,7.81770719501654,7.60602773865917,7.65413670601312,108295.818566816,0.0,1.0
1999-09-29,15.75,16.25,15.75,16.13,13100,7.5771623582468,7.81770719501654,7.5771623582468,7.7599764341918,27229.8507336907,0.0,1.0
1999-09-30,15.25,15.75,15.25,15.75,2800,7.33661752147706,7.5771623582468,7.33661752147706,7.5771623582468,5820.1207675064,0.0,1.0
1999-10-01,15.63,15.75,15.0,15.25,53900,7.51943159742206,7.5771623582468,7.21634510309219,7.33661752147706,112037.324774498,0.0,1.0
1999-10-04,16.13,16.13,15.38,15.63,7800,7.7599764341918,7.7599764341918,7.39915917903719,7.51943159742206,16213.193566625,0.0,1.0
1999-10-05,16.13,16.13,15.88,15.88,38400,7.7599764341918,7.7599764341918,7.63970401580693,7.63970401580693,79818.7990972307,0.0,1.0
1999-10-06,15.94,16.0,15.69,15.88,16500,7.6685693962193,7.69743477663167,7.54829697783443,7.63970401580693,34297.1402370913,0.0,1.0
1999-10-07,15.88,16.0,15.5,15.88,24900,7.63970401580693,7.69743477663167,7.45688993986193,7.63970401580693,51757.5025396105,0.0,1.0
1999-10-08,15.44,15.94,15.25,15.94,16100,7.42802455944956,7.6685693962193,7.33661752147706,7.6685693962193,33465.6944131618,0.0,1.0
1999-10-11,16.13,16.13,15.38,15.56,166200,7.7599764341918,7.7599764341918,7.39915917903719,7.4857553202743,345465.739842702,0.0,1.0
1999-10-12,16.0,16.13,16.0,16.06,5500,7.69743477663167,7.7599764341918,7.69743477663167,7.72630015704404,11432.3800790304,0.0,1.0
1999-10-13,15.25,16.06,15.0,16.06,9800,7.33661752147706,7.72630015704404,7.21634510309219,7.72630015704404,20370.4226862724,0.0,1.0
1999-10-14,15.25,15.5,15.0,15.25,82300,7.33661752147706,7.45688993986193,7.21634510309219,7.33661752147706,171069.978273492,0.0,1.0
1999-10-15,15.13,15.75,15.0,15.34,36600,7.27888676065232,7.5771623582468,7.21634510309219,7.37991559209561,76077.292889548,0.0,1.0
1999-10-18,15.25,15.5,15.0,15.0,31600,7.33661752147706,7.45688993986193,7.21634510309219,7.21634510309219,65684.2200904294,0.0,1.0
1999-10-19,15.38,15.63,15.38,15.63,8300,7.39915917903719,7.51943159742206,7.39915917903719,7.51943159742206,17252.5008465368,0.0,1.0
1999-10-20,15.13,15.31,15.0,15.31,4400,7.27888676065232,7.36548290188943,7.21634510309219,7.36548290188943,9145.90406322435,0.0,1.0
1999-10-21,15.5,15.63,15.13,15.13,7800,7.45688993986193,7.51943159742206,7.27888676065232,7.27888676065232,16213.193566625,0.0,1.0
1999-10-22,15.25,15.63,15.25,15.25,3900,7.33661752147706,7.51943159742206,7.33661752147706,7.33661752147706,8106.59678331249,0.0,1.0
1999-10-25,15.38,15.63,15.38,15.44,36900,7.39915917903719,7.51943159742206,7.39915917903719,7.42802455944956,76700.8772574951,0.0,1.0
1999-10-26,15.38,15.63,15.38,15.63,12900,7.39915917903719,7.51943159742206,7.39915917903719,7.51943159742206,26814.1278217259,0.0,1.0
1999-10-27,15.75,15.75,15.38,15.56,5100,7.5771623582468,7.5771623582468,7.39915917903719,7.4857553202743,10600.934255101,0.0,1.0
1999-10-28,15.59,15.75,15.38,15.75,9000,7.50018801048048,7.5771623582468,7.39915917903719,7.5771623582468,18707.5310384135,0.0,1.0
1999-10-29,15.38,15.75,15.38,15.44,30900,7.39915917903719,7.5771623582468,7.39915917903719,7.42802455944956,64229.1898985528,0.0,1.0
1999-11-01,15.44,15.88,15.13,15.88,29200,7.42802455944956,7.63970401580693,7.27888676065232,7.63970401580693,60695.5451468525,0.0,1.0
1999-11-02,15.19,15.75,15.19,15.5,8900,7.30775214106469,7.5771623582468,7.30775214106469,7.45688993986193,18499.6695824311,0.0,1.0
1999-11-03,15.19,15.19,15.0,15.19,43300,7.30775214106469,7.30775214106469,7.21634510309219,7.30775214106469,90004.0104403669,0.0,1.0
1999-11-04,15.13,15.5,15.0,15.13,31300,7.27888676065232,7.45688993986193,7.21634510309219,7.27888676065232,65060.6357224823,0.0,1.0
1999-11-05,15.25,15.5,15.13,15.13,2700,7.33661752147706,7.45688993986193,7.27888676065232,7.27888676065232,5612.25931152403,0.0,1.0
1999-11-08,15.13,15.5,15.13,15.13,2200,7.27888676065232,7.45688993986193,7.27888676065232,7.27888676065232,4572.95203161218,0.0,1.0
1999-11-09,15.25,15.44,15.13,15.44,12600,7.33661752147706,7.42802455944956,7.27888676065232,7.42802455944956,26190.5434537788,0.0,1.0
1999-11-10,15.0,15.25,15.0,15.13,18700,7.21634510309219,7.33661752147706,7.21634510309219,7.27888676065232,38870.0922687035,0.0,1.0
1999-11-11,15.5,15.5,14.94,15.13,101000,7.45688993986193,7.45688993986193,7.18747972267982,7.27888676065232,209940.070542195,0.0,1.0
1999-11-12,15.5,15.5,14.88,14.88,8300,7.45688993986193,7.45688993986193,7.15861434226745,7.15861434226745,17252.5008465368,0.0,1.0
1999-11-15,15.13,15.56,15.13,15.56,9300,7.27888676065232,7.4857553202743,7.27888676065232,7.4857553202743,19331.1154063606,0.0,1.0
1999-11-16,15.5,15.5,14.88,15.5,5700,7.45688993986193,7.45688993986193,7.15861434226745,7.45688993986193,11848.1029909952,0.0,1.0
1999-11-17,14.88,15.38,14.88,15.38,55500,7.15861434226745,7.39915917903719,7.15861434226745,7.39915917903719,115363.108070216,0.0,1.0
1999-11-18,15.13,15.5,15.0,15.0,15100,7.27888676065232,7.45688993986193,7.21634510309219,7.21634510309219,31387.0798533381,0.0,1.0
1999-11-19,15.13,15.5,15.13,15.44,33700,7.27888676065232,7.45688993986193,7.27888676065232,7.42802455944956,70049.3106660592,0.0,1.0
1999-11-22,15.13,15.25,15.13,15.13,4800,7.27888676065232,7.33661752147706,7.27888676065232,7.27888676065232,9977.34988715384,0.0,1.0
1999-11-23,14.94,15.25,14.94,15.25,45500,7.18747972267982,7.33661752147706,7.18747972267982,7.33661752147706,94576.9624719791,0.0,1.0
1999-11-24,14.88,15.13,14.88,15.13,46000,7.15861434226745,7.27888676065232,7.15861434226745,7.27888676065232,95616.269751891,0.0,1.0
1999-11-26,15.0,15.0,14.88,14.88,1000,7.21634510309219,7.21634510309219,7.15861434226745,7.15861434226745,2078.61455982372,0.0,1.0
1999-11-29,14.63,14.94,14.63,14.94,26300,7.03834192388258,7.18747972267982,7.03834192388258,7.18747972267982,54667.5629233638,0.0,1.0
1999-11-30,14.5,14.75,14.5,14.63,7200,6.97580026632245,7.09607268470732,6.97580026632245,7.03834192388258,14966.0248307308,0.0,1.0
1999-12-01,14.38,14.75,14.31,14.5,9900,6.91806950549771,7.09607268470732,6.88439322834995,6.97580026632245,20578.2841422548,0.0,1.0
1999-12-02,14.0,14.63,13.88,14.31,21500,6.73525542955271,7.03834192388258,6.67752466872797,6.88439322834995,44690.2130362099,0.0,1.0
1999-12-03,14.13,14.34,14.0,14.25,15500,6.79779708711284,6.89882591855613,6.73525542955271,6.85552784793758,32218.5256772676,0.0,1.0
1999-12-06,14.13,14.31,14.0,14.13,34100,6.79779708711284,6.88439322834995,6.73525542955271,6.79779708711284,70880.7564899888,0.0,1.0
1999-12-07,14.13,14.13,14.0,14.13,16600,6.79779708711284,6.79779708711284,6.73525542955271,6.79779708711284,34505.0016930737,0.0,1.0
1999-12-08,13.75,14.13,13.38,14.06,26400,6.61498301116784,6.79779708711284,6.43697983195823,6.76412080996508,54875.4243793461,0.0,1.0
1999-12-09,13.63,14.25,13.5,14.0,13000,6.5572522503431,6.85552784793758,6.49471059278297,6.73525542955271,27021.9892777083,0.0,1.0
1999-12-10,13.5,14.25,13.5,13.75,20200,6.49471059278297,6.85552784793758,6.49471059278297,6.61498301116784,41988.0141084391,0.0,1.0
1999-12-13,14.0,14.0,13.5,13.63,765300,6.73525542955271,6.73525542955271,6.49471059278297,6.5572522503431,1590763.72263309,0.0,1.0
1999-12-14,14.5,14.5,13.97,14.0,78700,6.97580026632245,6.97580026632245,6.72082273934653,6.73525542955271,163586.965858126,0.0,1.0
1999-12-15,14.63,14.88,14.25,14.53,10300,7.03834192388258,7.15861434226745,6.85552784793758,6.99023295652863,21409.7299661843,0.0,1.0
1999-12-16,14.63,14.63,14.44,14.53,4700,7.03834192388258,7.03834192388258,6.94693488591008,6.99023295652863,9769.48843117147,0.0,1.0
1999-12-17,14.5,14.88,14.5,14.81,97700,6.97580026632245,7.15861434226745,6.97580026632245,7.12493806511969,203080.642494777,0.0,1.0
1999-12-20,14.72,14.94,14.5,14.78,9200,7.08163999450114,7.18747972267982,6.97580026632245,7.1105053749135,19123.2539503782,0.0,1.0
1999-12-21,14.63,15.0,14.5,14.5,15400,7.03834192388258,7.21634510309219,6.97580026632245,6.97580026632245,32010.6642212852,0.0,1.0
1999-12-22,14.63,14.75,14.63,14.75,237200,7.03834192388258,7.09607268470732,7.03834192388258,7.09607268470732,493047.373590186,0.0,1.0
1999-12-23,14.84,14.88,14.63,14.75,7800,7.13937075532587,7.15861434226745,7.03834192388258,7.09607268470732,16213.193566625,0.0,1.0
1999-12-27,15.63,15.63,14.63,14.81,17900,7.51943159742206,7.51943159742206,7.03834192388258,7.12493806511969,37207.2006208445,0.0,1.0
1999-12-28,17.0,17.25,15.63,15.75,21900,8.17852445017115,8.29879686855602,7.51943159742206,7.5771623582468,45521.6588601394,0.0,1.0
1999-12-29,17.5,17.63,16.81,17.25,12400,8.41906928694089,8.48161094450102,8.08711741219865,8.29879686855602,25774.8205418141,0.0,1.0
1999-12-30,17.97,18.25,17.38,17.5,46800,8.64518143350444,8.7798865420955,8.36133852611615,8.41906928694089,97279.1613997499,0.0,1.0
1999-12-31,17.38,18.0,17.38,17.88,18300,8.36133852611615,8.65961412371063,8.36133852611615,8.60188336288589,38038.646444774,0.0,1.0
2000-01-03,16.75,17.63,16.75,17.63,92200,8.05825203178628,8.48161094450102,8.05825203178628,8.48161094450102,191648.262415747,0.0,1.0
2000-01-04,16.38,16.75,16.38,16.75,2100,7.88024885257667,8.05825203178628,7.88024885257667,8.05825203178628,4365.0905756298,0.0,1.0
2000-01-05,14.88,16.0,14.75,16.0,13100,7.15861434226745,7.69743477663167,7.09607268470732,7.69743477663167,27229.8507336907,0.0,1.0
2000-01-06,15.75,15.75,15.31,15.63,9700,7.5771623582468,7.5771623582468,7.36548290188943,7.51943159742206,20162.56123029,0.0,1.0
2000-01-07,15.66,16.13,15.38,15.38,2400,7.53386428762825,7.7599764341918,7.39915917903719,7.39915917903719,4988.67494357692,0.0,1.0
2000-01-10,15.0,15.81,15.0,15.81,4600,7.21634510309219,7.60602773865917,7.21634510309219,7.60602773865917,9561.62697518909,0.0,1.0
2000-01-11,15.5,15.88,15.25,15.25,26600,7.45688993986193,7.63970401580693,7.33661752147706,7.33661752147706,55291.1472913108,0.0,1.0
2000-01-12,15.56,15.56,15.25,15.25,7300,7.4857553202743,7.4857553202743,7.33661752147706,7.33661752147706,15173.8862867131,0.0,1.0
2000-01-13,16.13,16.13,15.88,15.88,2100,7.7599764341918,7.7599764341918,7.63970401580693,7.63970401580693,4365.0905756298,0.0,1.0
2000-01-14,15.63,16.38,15.5,16.25,14100,7.51943159742206,7.88024885257667,7.45688993986193,7.81770719501654,29308.4652935144,0.0,1.0
2000-01-18,16.13,16.5,15.75,16.25,21300,7.7599764341918,7.93797961340141,7.5771623582468,7.81770719501654,44274.4901242452,0.0,1.0
2000-01-19,17.25,17.25,16.13,16.31,7800,8.29879686855602,8.29879686855602,7.7599764341918,7.84657257542891,16213.193566625,0.0,1.0
2000-01-20,18.0,18.25,16.88,17.5,46800,8.65961412371063,8.7798865420955,8.12079368934641,8.41906928694089,97279.1613997499,0.0,1.0
2000-01-21,17.5,18.06,17.44,17.59,221200,8.41906928694089,8.688479504123,8.39020390652852,8.46236735755944,459789.540633006,0.0,1.0
2000-01-24,17.13,18.0,16.88,17.88,7600,8.24106610773128,8.65961412371063,8.12079368934641,8.60188336288589,15797.4706546602,0.0,1.0
2000-01-25,16.31,16.63,15.75,16.5,10300,7.84657257542891,8.00052127096154,7.5771623582468,7.93797961340141,21409.7299661843,0.0,1.0
2000-01-26,15.38,16.38,15.38,15.88,13100,7.39915917903719,7.88024885257667,7.39915917903719,7.63970401580693,27229.8507336907,0.0,1.0
2000-01-27,15.0,15.63,15.0,15.63,7400,7.21634510309219,7.51943159742206,7.21634510309219,7.51943159742206,15381.7477426955,0.0,1.0
2000-01-28,14.19,15.06,14.19,15.0,6700,6.82666246752521,7.24521048350456,6.82666246752521,7.21634510309219,13926.7175508189,0.0,1.0
2000-01-31,13.38,14.88,13.38,14.88,37500,6.43697983195823,7.15861434226745,6.43697983195823,7.15861434226745,77948.0459933894,0.0,1.0
2000-02-01,12.81,13.69,12.75,13.69,51400,6.16275871804073,6.58611763075547,6.13389333762836,6.58611763075547,106840.788374939,0.0,1.0
2000-02-02,12.75,13.12,12.75,12.94,49600,6.13389333762836,6.31189651683797,6.13389333762836,6.22530037560086,103099.282167256,0.0,1.0
2000-02-03,13.25,13.38,12.75,12.88,34300,6.3744381743981,6.43697983195823,6.13389333762836,6.19643499518849,71296.4794019535,0.0,1.0
2000-02-04,14.25,14.5,13.5,13.75,23800,6.85552784793758,6.97580026632245,6.49471059278297,6.61498301116784,49471.0265238044,0.0,1.0
2000-02-07,14.88,14.88,14.44,14.44,7400,7.15861434226745,7.15861434226745,6.94693488591008,6.94693488591008,15381.7477426955,0.0,1.0
2000-02-08,15.0,15.5,14.5,14.88,9200,7.21634510309219,7.45688993986193,6.97580026632245,7.15861434226745,19123.2539503782,0.0,1.0
2000-02-09,14.38,14.63,14.38,14.56,14100,6.91806950549771,7.03834192388258,6.91806950549771,7.00466564673482,29308.4652935144,0.0,1.0
2000-02-10,13.0,14.63,13.0,14.63,60500,6.25416575601323,7.03834192388258,6.25416575601323,7.03834192388258,125756.180869335,0.0,1.0
2000-02-11,13.13,13.63,12.88,13.31,51400,6.31670741357336,6.5572522503431,6.19643499518849,6.40330355481047,106840.788374939,0.0,1.0
2000-02-14,12.63,13.0,12.63,12.88,44900,6.07616257680362,6.25416575601323,6.07616257680362,6.19643499518849,93329.7937360849,0.0,1.0
2000-02-15,11.38,12.88,11.13,12.88,265300,5.47480048487928,6.19643499518849,5.35452806649441,6.19643499518849,551456.442721231,0.0,1.0
2000-02-16,11.13,12.0,11.0,11.38,151800,5.35452806649441,5.77307608247375,5.29198640893427,5.47480048487928,315533.69018124,0.0,1.0
2000-02-17,11.0,11.5,10.81,11.25,74200,5.29198640893427,5.53253124570401,5.20057937096177,5.41225882731914,154233.20033892,0.0,1.0
2000-02-18,10.63,11.25,10.63,11.25,34200,5.11398322972467,5.41225882731914,5.11398322972467,5.41225882731914,71088.617945971,0.0,1.0
2000-02-22,10.44,11.13,10.44,11.13,44400,5.02257619175216,5.35452806649441,5.02257619175216,5.35452806649441,92290.4864561731,0.0,1.0
2000-02-23,10.75,10.88,10.25,10.75,38200,5.1717139905494,5.23425564810954,4.93116915377966,5.1717139905494,79403.076185266,0.0,1.0
2000-02-24,10.5,10.75,10.5,10.75,53700,5.05144157216453,5.1717139905494,5.05144157216453,5.1717139905494,111621.601862534,0.0,1.0
2000-02-25,11.44,11.44,10.38,10.5,104700,5.50366586529164,5.50366586529164,4.9937108113398,5.05144157216453,217630.944413543,0.0,1.0
2000-02-28,11.38,11.44,10.75,11.22,11700,5.47480048487928,5.50366586529164,5.1717139905494,5.39782613711296,24319.7903499375,0.0,1.0
2000-02-29,11.5,11.63,11.25,11.31,102300,5.53253124570401,5.59507290326415,5.41225882731914,5.44112420773151,212642.269469966,0.0,1.0
2000-03-01,11.25,11.63,11.25,11.25,32200,5.41225882731914,5.59507290326415,5.41225882731914,5.41225882731914,66931.3888263237,0.0,1.0
2000-03-02,10.75,12.25,10.75,12.25,207400,5.1717139905494,5.89334850085862,5.1717139905494,5.89334850085862,431104.659707439,0.0,1.0
2000-03-03,11.25,11.31,11.0,11.0,90700,5.41225882731914,5.44112420773151,5.29198640893427,5.29198640893427,188530.340576011,0.0,1.0
2000-03-06,11.19,11.31,11.19,11.19,9900,5.38339344690677,5.44112420773151,5.38339344690677,5.38339344690677,20578.2841422548,0.0,1.0
2000-03-07,11.13,11.25,11.0,11.19,7400,5.35452806649441,5.41225882731914,5.29198640893427,5.38339344690677,15381.7477426955,0.0,1.0
2000-03-08,11.0,11.13,10.56,10.94,24900,5.29198640893427,5.35452806649441,5.0803069525769,5.2631210285219,51757.5025396105,0.0,1.0
2000-03-09,10.94,11.13,10.75,11.13,47900,5.2631210285219,5.35452806649441,5.1717139905494,5.35452806649441,99565.637415556,0.0,1.0
2000-03-10,10.75,11.13,10.75,11.0,6700,5.1717139905494,5.35452806649441,5.1717139905494,5.29198640893427,13926.7175508189,0.0,1.0
2000-03-13,11.06,11.25,10.75,10.94,54200,5.32085178934664,5.41225882731914,5.1717139905494,5.2631210285219,112660.909142445,0.0,1.0
2000-03-14,11.94,11.94,11.31,11.75,173600,5.74421070206138,5.74421070206138,5.44112420773151,5.65280366408888,360847.487585397,0.0,1.0
2000-03-15,14.94,15.25,12.0,12.25,391100,7.18747972267982,7.33661752147706,5.77307608247375,5.89334850085862,812946.154347055,0.0,1.0
2000-03-16,14.44,14.75,14.0,14.63,46200,6.94693488591008,7.09607268470732,6.73525542955271,7.03834192388258,96031.9926638557,0.0,1.0
2000-03-17,14.69,14.94,14.0,14.44,115500,7.06720730429495,7.18747972267982,6.73525542955271,6.94693488591008,240079.981659639,0.0,1.0
2000-03-20,14.63,14.94,14.38,14.63,97100,7.03834192388258,7.18747972267982,6.91806950549771,7.03834192388258,201833.473758883,0.0,1.0
2000-03-21,14.63,15.0,14.63,14.63,4400,7.03834192388258,7.21634510309219,7.03834192388258,7.03834192388258,9145.90406322435,0.0,1.0
2000-03-22,15.0,15.05,14.78,14.78,41500,7.21634510309219,7.24039958676916,7.1105053749135,7.1105053749135,86262.5042326842,0.0,1.0
2000-03-23,15.63,15.63,14.94,15.06,6700,7.51943159742206,7.51943159742206,7.18747972267982,7.24521048350456,13926.7175508189,0.0,1.0
2000-03-24,15.25,15.94,15.13,15.13,32900,7.33661752147706,7.6685693962193,7.27888676065232,7.27888676065232,68386.4190182002,0.0,1.0
2000-03-27,15.69,15.94,15.13,15.5,15900,7.54829697783443,7.6685693962193,7.27888676065232,7.45688993986193,33049.9715011971,0.0,1.0
2000-03-28,15.69,15.75,15.5,15.5,32000,7.54829697783443,7.5771623582468,7.45688993986193,7.45688993986193,66515.6659143589,0.0,1.0
2000-03-29,15.64,16.0,15.63,15.75,155800,7.52424249415746,7.69743477663167,7.51943159742206,7.5771623582468,323848.148420535,0.0,1.0
2000-03-30,15.94,16.06,15.5,15.75,51300,7.6685693962193,7.72630015704404,7.45688993986193,7.5771623582468,106632.926918957,0.0,1.0
2000-03-31,15.88,16.0,15.63,16.0,7200,7.63970401580693,7.69743477663167,7.51943159742206,7.69743477663167,14966.0248307308,0.0,1.0
2000-04-03,14.38,15.88,14.38,15.88,93000,6.91806950549771,7.63970401580693,6.91806950549771,7.63970401580693,193311.154063606,0.0,1.0
2000-04-04,14.69,14.69,14.25,14.56,43000,7.06720730429495,7.06720730429495,6.85552784793758,7.00466564673482,89380.4260724198,0.0,1.0
2000-04-05,14.75,14.75,14.38,14.5,11600,7.09607268470732,7.09607268470732,6.91806950549771,6.97580026632245,24111.9288939551,0.0,1.0
2000-04-06,15.0,15.38,14.5,14.5,53200,7.21634510309219,7.39915917903719,6.97580026632245,6.97580026632245,110582.294582622,0.0,1.0
2000-04-07,14.63,15.13,14.5,15.13,31500,7.03834192388258,7.27888676065232,6.97580026632245,7.27888676065232,65476.3586344471,0.0,1.0
2000-04-10,14.25,14.69,14.25,14.69,11400,6.85552784793758,7.06720730429495,6.85552784793758,7.06720730429495,23696.2059819904,0.0,1.0
2000-04-11,14.0,14.31,13.88,14.31,18000,6.73525542955271,6.88439322834995,6.67752466872797,6.88439322834995,37415.0620768269,0.0,1.0
2000-04-12,13.63,14.38,13.63,14.28,25300,6.5572522503431,6.91806950549771,6.5572522503431,6.86996053814376,52588.94836354,0.0,1.0
2000-04-13,13.63,13.69,13.63,13.63,4000,6.5572522503431,6.58611763075547,6.5572522503431,6.5572522503431,8314.45823929487,0.0,1.0
2000-04-14,11.38,13.59,11.38,13.59,59700,5.47480048487928,6.53800866340152,5.47480048487928,6.53800866340152,124093.289221476,0.0,1.0
2000-04-17,11.63,11.88,11.38,11.44,58300,5.59507290326415,5.71534532164902,5.47480048487928,5.50366586529164,121183.228837723,0.0,1.0
2000-04-18,14.13,14.13,11.75,11.88,110100,6.79779708711284,6.79779708711284,5.65280366408888,5.71534532164902,228855.463036591,0.0,1.0
2000-04-19,13.88,14.0,13.5,14.0,9000,6.67752466872797,6.73525542955271,6.49471059278297,6.73525542955271,18707.5310384135,0.0,1.0
2000-04-20,12.38,13.75,12.25,13.75,51200,5.95589015841875,6.61498301116784,5.89334850085862,6.61498301116784,106425.065462974,0.0,1.0
2000-04-24,11.88,12.38,11.88,12.25,46300,5.71534532164902,5.95589015841875,5.71534532164902,5.89334850085862,96239.854119838,0.0,1.0
2000-04-25,11.94,12.38,11.88,12.09,55500,5.74421070206138,5.95589015841875,5.71534532164902,5.81637415309231,115363.108070216,0.0,1.0
2000-04-26,12.0,12.5,12.0,12.38,16300,5.77307608247375,6.01362091924349,5.77307608247375,5.95589015841875,33881.4173251266,0.0,1.0
2000-04-27,12.25,12.25,11.88,12.19,4600,5.89334850085862,5.89334850085862,5.71534532164902,5.86448312044625,9561.6269751891,0.0,1.0
2000-04-28,13.19,13.25,12.13,12.63,12600,6.34557279398573,6.3744381743981,5.83561774003388,6.07616257680362,26190.5434537788,0.0,1.0
2000-05-01,13.5,14.13,13.13,13.38,12200,6.49471059278297,6.79779708711284,6.31670741357336,6.43697983195823,25359.0976298493,0.0,1.0
2000-05-02,12.75,14.0,12.75,13.44,32100,6.13389333762836,6.73525542955271,6.13389333762836,6.4658452123706,66723.5273703413,0.0,1.0
2000-05-03,12.44,13.63,12.44,13.63,4900,5.98475553883112,6.5572522503431,5.98475553883112,6.5572522503431,10185.2113431362,0.0,1.0
2000-05-04,11.88,12.63,11.88,12.44,13800,5.71534532164902,6.07616257680362,5.71534532164902,5.98475553883112,28684.8809255673,0.0,1.0
2000-05-05,12.06,12.5,11.88,12.0,10500,5.80194146288612,6.01362091924349,5.71534532164902,5.77307608247375,21825.452878149,0.0,1.0
2000-05-08,13.13,13.13,11.94,11.94,26400,6.31670741357336,6.31670741357336,5.74421070206138,5.74421070206138,54875.4243793461,0.0,1.0
2000-05-09,12.5,13.13,12.25,13.13,25700,6.01362091924349,6.31670741357336,5.89334850085862,6.31670741357336,53420.3941874695,0.0,1.0
2000-05-10,12.38,12.5,12.25,12.5,6800,5.95589015841875,6.01362091924349,5.89334850085862,6.01362091924349,14134.5790068013,0.0,1.0
2000-05-11,12.63,12.63,12.38,12.38,7700,6.07616257680362,6.07616257680362,5.95589015841875,5.95589015841875,16005.3321106426,0.0,1.0
2000-05-12,12.44,12.63,12.38,12.63,13000,5.98475553883112,6.07616257680362,5.95589015841875,6.07616257680362,27021.9892777083,0.0,1.0
2000-05-15,12.16,12.31,12.13,12.31,10900,5.85005043024007,5.92221388127099,5.83561774003388,5.92221388127099,22656.8987020785,0.0,1.0
2000-05-16,12.08,12.44,12.08,12.44,13400,5.81156325635691,5.98475553883112,5.81156325635691,5.98475553883112,27853.4351016378,0.0,1.0
2000-05-17,12.19,12.34,12.0,12.0,29800,5.86448312044625,5.93664657147718,5.77307608247375,5.77307608247375,61942.7138827468,0.0,1.0
2000-05-18,12.0,12.25,11.94,12.25,43400,5.77307608247375,5.89334850085862,5.74421070206138,5.89334850085862,90211.8718963493,0.0,1.0
2000-05-19,11.81,12.13,11.5,12.13,32300,5.68166904450125,5.83561774003388,5.53253124570401,5.83561774003388,67139.250282306,0.0,1.0
2000-05-22,11.5,12.13,11.41,11.88,16200,5.53253124570401,5.83561774003388,5.48923317508546,5.71534532164902,33673.5558691442,0.0,1.0
2000-05-23,11.38,12.13,11.25,12.13,19600,5.47480048487928,5.83561774003388,5.41225882731914,5.83561774003388,40740.8453725448,0.0,1.0
2000-05-24,10.88,11.38,10.5,11.13,85700,5.23425564810954,5.47480048487928,5.05144157216453,5.35452806649441,178137.267776892,0.0,1.0
2000-05-25,10.38,10.94,9.938,10.66,51700,4.9937108113398,5.2631210285219,4.78106917563535,5.12841591993085,107464.372742886,0.0,1.0
2000-05-26,10.38,10.38,9.813,10.0,22200,4.9937108113398,4.9937108113398,4.72093296644291,4.81089673539479,46145.2432280865,0.0,1.0
2000-05-30,10.38,10.63,9.938,9.938,30100,4.9937108113398,5.11398322972467,4.78106917563535,4.78106917563535,62566.2982506938,0.0,1.0
2000-05-31,10.25,10.5,10.25,10.5,32400,4.93116915377966,5.05144157216453,4.93116915377966,5.05144157216453,67347.1117382884,0.0,1.0
2000-06-01,10.44,10.5,10.25,10.5,198200,5.02257619175216,5.05144157216453,4.93116915377966,5.05144157216453,411981.405757061,0.0,1.0
2000-06-02,10.25,10.38,10.25,10.31,6500,4.93116915377966,4.9937108113398,4.93116915377966,4.96003453419203,13510.9946388542,0.0,1.0
2000-06-05,8.688,10.19,8.5,10.09,417200,4.179707083711,4.90230377336729,4.08926222508557,4.85419480601335,867197.994358453,0.0,1.0
2000-06-06,8.25,8.563,7.563,8.531,505900,3.9689898067007,4.11957087451856,3.63848120097908,4.1041760049653,1051571.10581482,0.0,1.0
2000-06-07,8.313,8.438,8.25,8.25,380200,3.99929845613369,4.05943466532613,3.9689898067007,3.9689898067007,790289.255644977,0.0,1.0
2000-06-08,8.25,8.375,8.25,8.375,382900,3.9689898067007,4.02912601589314,3.9689898067007,4.02912601589314,795901.514956502,0.0,1.0
2000-06-09,8.281,8.375,8.25,8.344,132900,3.98390358658043,4.02912601589314,3.9689898067007,4.01421223601342,276247.875000572,0.0,1.0
2000-06-12,8.25,8.469,8.188,8.313,97500,3.9689898067007,4.07434844520585,3.93916224694126,3.99929845613369,202664.919582812,0.0,1.0
2000-06-13,7.938,8.375,7.875,8.25,217300,3.81888982855639,4.02912601589314,3.7885811791234,3.9689898067007,451682.943849693,0.0,1.0
2000-06-14,7.875,8.0,7.875,7.938,22500,3.7885811791234,3.84871738831583,3.7885811791234,3.81888982855639,46768.8275960336,0.0,1.0
2000-06-15,7.781,8.375,7.75,8.125,84400,3.74335874981069,4.02912601589314,3.72844496993096,3.90885359750827,175435.068849122,0.0,1.0
2000-06-16,8.0,8.063,7.875,8.0,124200,3.84871738831583,3.87902603774882,3.7885811791234,3.84871738831583,258163.928330106,0.0,1.0
2000-06-19,8.0,8.125,7.625,8.109,26900,3.84871738831583,3.90885359750827,3.66830876073853,3.90115616273164,55914.731659258,0.0,1.0
2000-06-20,7.875,8.063,7.875,8.031,251000,3.7885811791234,3.87902603774882,3.7885811791234,3.86363116819556,521732.254515753,0.0,1.0
2000-06-21,8.0,8.063,7.875,8.0,46900,3.84871738831583,3.87902603774882,3.7885811791234,3.84871738831583,97487.0228557324,0.0,1.0
2000-06-22,8.031,8.063,7.875,7.875,82500,3.86363116819556,3.87902603774882,3.7885811791234,3.7885811791234,171485.701185457,0.0,1.0
2000-06-23,8.125,8.188,8.0,8.031,147400,3.90885359750827,3.93916224694126,3.84871738831583,3.86363116819556,306387.786118016,0.0,1.0
2000-06-26,8.0,8.375,7.875,8.188,435900,3.84871738831583,4.02912601589314,3.7885811791234,3.93916224694126,906068.086627159,0.0,1.0
2000-06-27,8.031,8.156,7.875,7.875,76400,3.86363116819556,3.92376737738799,3.7885811791234,3.7885811791234,158806.152370532,0.0,1.0
2000-06-28,8.063,8.125,7.875,8.047,121900,3.87902603774882,3.90885359750827,3.7885811791234,3.87132860297219,253383.114842511,0.0,1.0
2000-06-29,7.875,8.063,7.875,8.031,164400,3.7885811791234,3.87902603774882,3.7885811791234,3.86363116819556,341724.233635019,0.0,1.0
2000-06-30,8.0,8.375,7.75,8.0,464700,3.84871738831583,4.02912601589314,3.72844496993096,3.84871738831583,965932.185950082,0.0,1.0
2000-07-03,8.438,8.438,8.125,8.25,43600,4.05943466532613,4.05943466532613,3.90885359750827,3.9689898067007,90627.594808314,0.0,1.0
2000-07-05,8.0,8.406,8.0,8.406,177100,3.84871738831583,4.04403979577286,3.84871738831583,4.04403979577286,368122.638544781,0.0,1.0
2000-07-06,8.188,8.25,7.938,8.0,137000,3.93916224694126,3.9689898067007,3.81888982855639,3.84871738831583,284770.194695849,0.0,1.0
2000-07-07,8.125,8.375,8.0,8.219,191100,3.90885359750827,4.02912601589314,3.84871738831583,3.95407602682098,397223.242382312,0.0,1.0
2000-07-10,8.125,8.25,8.125,8.219,15100,3.90885359750827,3.9689898067007,3.90885359750827,3.95407602682098,31387.0798533381,0.0,1.0
2000-07-11,8.188,8.5,8.125,8.25,53900,3.93916224694126,4.08926222508557,3.90885359750827,3.9689898067007,112037.324774498,0.0,1.0
2000-07-12,8.375,8.375,8.219,8.281,48800,4.02912601589314,4.02912601589314,3.95407602682098,3.98390358658043,101436.390519397,0.0,1.0
2000-07-13,8.188,8.375,8.125,8.125,3800,3.93916224694126,4.02912601589314,3.90885359750827,3.90885359750827,7898.73532733012,0.0,1.0
2000-07-14,9.5,9.5,8.25,8.406,53800,4.57035189862505,4.57035189862505,3.9689898067007,4.04403979577286,111829.463318516,0.0,1.0
2000-07-17,9.375,9.5,9.25,9.469,26800,4.51021568943262,4.57035189862505,4.45007948024018,4.55543811874533,55706.8702032756,0.0,1.0
2000-07-18,9.0,9.563,8.5,9.5,61700,4.32980706185531,4.60066054805804,4.08926222508557,4.57035189862505,128250.518341123,0.0,1.0
2000-07-19,8.75,9.375,8.75,9.25,27900,4.20953464347044,4.51021568943262,4.20953464347044,4.45007948024018,57993.3462190817,0.0,1.0
2000-07-20,8.5,9.0,8.125,8.25,83500,4.08926222508557,4.32980706185531,3.90885359750827,3.9689898067007,173564.31574528,0.0,1.0
2000-07-21,8.5,8.75,8.438,8.625,228500,4.08926222508557,4.20953464347044,4.05943466532613,4.14939843427801,474963.42691972,0.0,1.0
2000-07-24,8.531,8.75,8.5,8.531,61800,4.1041760049653,4.20953464347044,4.08926222508557,4.1041760049653,128458.379797106,0.0,1.0
2000-07-25,8.266,8.625,8.188,8.563,95100,3.97668724147734,4.14939843427801,3.93916224694126,4.11957087451856,197676.244639235,0.0,1.0
2000-07-26,8.047,8.281,8.0,8.25,93700,3.87132860297219,3.98390358658043,3.84871738831583,3.9689898067007,194766.184255482,0.0,1.0
2000-07-27,8.0,8.125,8.0,8.0,66700,3.84871738831583,3.90885359750827,3.84871738831583,3.84871738831583,138643.591140242,0.0,1.0
2000-07-28,7.938,8.0,7.688,8.0,70800,3.81888982855639,3.84871738831583,3.69861741017152,3.84871738831583,147165.910835519,0.0,1.0
2000-07-31,8.0,8.0,7.875,7.906,362000,3.84871738831583,3.84871738831583,3.7885811791234,3.80349495900312,752458.470656186,0.0,1.0
2000-08-01,8.0,8.188,7.875,7.875,25000,3.84871738831583,3.93916224694126,3.7885811791234,3.7885811791234,51965.363995593,0.0,1.0
2000-08-02,8.0,8.125,7.953,8.0,3800,3.84871738831583,3.90885359750827,3.82610617365948,3.84871738831583,7898.73532733013,0.0,1.0
2000-08-03,8.359,8.5,8.125,8.125,15000,4.02142858111651,4.08926222508557,3.90885359750827,3.90885359750827,31179.2183973557,0.0,1.0
2000-08-04,8.375,8.5,8.0,8.375,25700,4.02912601589314,4.08926222508557,3.84871738831583,4.02912601589314,53420.3941874695,0.0,1.0
2000-08-07,8.375,8.375,8.0,8.25,9900,4.02912601589314,4.02912601589314,3.84871738831583,3.9689898067007,20578.2841422548,0.0,1.0
2000-08-08,8.75,8.75,8.125,8.313,40900,4.20953464347044,4.20953464347044,3.90885359750827,3.99929845613369,85015.3354967901,0.0,1.0
2000-08-09,8.938,9.063,8.5,8.719,25300,4.29997950209587,4.3601157112883,4.08926222508557,4.19462086359072,52588.94836354,0.0,1.0
2000-08-10,8.688,8.875,8.5,8.875,4000,4.179707083711,4.26967085266288,4.08926222508557,4.26967085266288,8314.45823929486,0.0,1.0
2000-08-11,8.75,8.75,8.125,8.5,34000,4.20953464347044,4.20953464347044,3.90885359750827,4.08926222508557,70672.8950340064,0.0,1.0
2000-08-14,8.484,8.75,8.125,8.125,8100,4.08156479030894,4.20953464347044,3.90885359750827,3.90885359750827,16836.7779345721,0.0,1.0
2000-08-15,8.688,9.0,8.375,8.375,81300,4.179707083711,4.32980706185531,4.02912601589314,4.02912601589314,168991.363713668,0.0,1.0
2000-08-16,9.063,9.063,8.813,8.813,51500,4.3601157112883,4.3601157112883,4.23984329290343,4.23984329290343,107048.649830921,0.0,1.0
2000-08-17,9.5,9.75,9.125,9.125,54300,4.57035189862505,4.69062431700992,4.38994327104775,4.38994327104775,112868.770598428,0.0,1.0
2000-08-18,9.0,9.5,9.0,9.5,24200,4.32980706185531,4.57035189862505,4.32980706185531,4.57035189862505,50302.472347734,0.0,1.0
2000-08-21,9.125,9.125,9.063,9.094,22100,4.38994327104775,4.38994327104775,4.3601157112883,4.37502949116802,45937.3817721041,0.0,1.0
2000-08-22,8.563,9.125,8.313,9.063,37500,4.11957087451856,4.38994327104775,3.99929845613369,4.3601157112883,77948.0459933894,0.0,1.0
2000-08-23,9.0,9.5,8.625,8.75,33700,4.32980706185531,4.57035189862505,4.14939843427801,4.20953464347044,70049.3106660593,0.0,1.0
2000-08-24,9.875,9.875,9.0,9.375,122600,4.75076052620236,4.75076052620236,4.32980706185531,4.51021568943262,254838.145034388,0.0,1.0
2000-08-25,9.875,10.25,9.5,9.531,89000,4.75076052620236,4.93116915377966,4.57035189862505,4.58526567850478,184996.695824311,0.0,1.0
2000-08-28,10.25,10.56,9.875,10.25,30700,4.93116915377966,5.0803069525769,4.75076052620236,4.93116915377966,63813.4669865881,0.0,1.0
2000-08-29,10.25,11.0,10.25,10.25,56300,4.93116915377966,5.29198640893427,4.93116915377966,4.93116915377966,117025.999718075,0.0,1.0
2000-08-30,10.5,10.75,10.0,10.75,14900,5.05144157216453,5.1717139905494,4.81089673539479,5.1717139905494,30971.3569413734,0.0,1.0
2000-08-31,10.5,10.5,10.0,10.13,11300,5.05144157216453,5.05144157216453,4.81089673539479,4.87343839295493,23488.344526008,0.0,1.0
2000-09-01,10.31,10.44,10.13,10.38,150500,4.96003453419203,5.02257619175216,4.87343839295493,4.9937108113398,312831.491253469,0.0,1.0
2000-09-05,9.969,10.25,9.75,10.19,45600,4.79598295551507,4.93116915377966,4.69062431700992,4.90230377336729,94784.8239279614,0.0,1.0
2000-09-06,9.75,9.938,9.75,9.75,142500,4.69062431700992,4.78106917563535,4.69062431700992,4.69062431700992,296202.57477488,0.0,1.0
2000-09-07,10.94,10.94,9.563,9.75,52500,5.2631210285219,5.2631210285219,4.60066054805804,4.69062431700992,109127.264390745,0.0,1.0
2000-09-08,10.69,10.81,10.0,10.5,13500,5.14284861013703,5.20057937096177,4.81089673539479,5.05144157216453,28061.2965576202,0.0,1.0
2000-09-11,10.13,10.5,10.13,10.47,17700,4.87343839295493,5.05144157216453,4.87343839295493,5.03700888195835,36791.4777088797,0.0,1.0
2000-09-12,10.38,10.5,9.938,10.13,47900,4.9937108113398,5.05144157216453,4.78106917563535,4.87343839295493,99565.6374155559,0.0,1.0
2000-09-13,10.72,10.88,10.25,10.25,22500,5.15728130034322,5.23425564810954,4.93116915377966,4.93116915377966,46768.8275960336,0.0,1.0
2000-09-14,10.56,10.69,10.5,10.69,8800,5.0803069525769,5.14284861013703,5.05144157216453,5.14284861013703,18291.8081264487,0.0,1.0
2000-09-15,10.63,10.63,10.5,10.5,25000,5.11398322972467,5.11398322972467,5.05144157216453,5.05144157216453,51965.3639955929,0.0,1.0
2000-09-18,10.44,10.5,10.38,10.38,4300,5.02257619175216,5.05144157216453,4.9937108113398,4.9937108113398,8938.04260724199,0.0,1.0
2000-09-19,10.44,10.47,9.875,10.47,23800,5.02257619175216,5.03700888195835,4.75076052620236,5.03700888195835,49471.0265238045,0.0,1.0
2000-09-20,10.0,10.06,9.875,10.0,34000,4.81089673539479,4.83976211580716,4.75076052620236,4.81089673539479,70672.8950340064,0.0,1.0
2000-09-21,9.938,10.06,9.875,9.875,8000,4.78106917563535,4.83976211580716,4.75076052620236,4.75076052620236,16628.9164785897,0.0,1.0
2000-09-22,9.94,10.06,9.94,10.0,11400,4.78203135498242,4.83976211580716,4.78203135498242,4.81089673539479,23696.2059819904,0.0,1.0
2000-09-25,9.813,10.0,9.25,9.938,84300,4.72093296644291,4.81089673539479,4.45007948024018,4.78106917563535,175227.207393139,0.0,1.0
2000-09-26,9.625,9.875,9.5,9.75,34000,4.63048810781749,4.75076052620236,4.57035189862505,4.69062431700992,70672.8950340063,0.0,1.0
2000-09-27,9.75,9.75,9.625,9.625,46400,4.69062431700992,4.69062431700992,4.63048810781749,4.63048810781749,96447.7155758205,0.0,1.0
2000-09-28,9.62,9.75,9.5,9.75,11400,4.62808265944979,4.69062431700992,4.57035189862505,4.69062431700992,23696.2059819904,0.0,1.0
2000-09-29,9.313,9.438,8.75,8.75,56000,4.48038812967317,4.54052433886561,4.20953464347044,4.20953464347044,116402.415350128,0.0,1.0
2000-10-02,9.75,10.0,9.375,9.375,107200,4.69062431700992,4.81089673539479,4.51021568943262,4.51021568943262,222827.480813102,0.0,1.0
2000-10-03,9.875,10.06,9.75,9.75,23000,4.75076052620236,4.83976211580716,4.69062431700992,4.69062431700992,47808.1348759455,0.0,1.0
2000-10-04,9.781,10.0,9.75,10.0,14600,4.70553809688965,4.81089673539479,4.69062431700992,4.81089673539479,30347.7725734262,0.0,1.0
2000-10-05,9.75,9.938,9.5,9.641,9900,4.69062431700992,4.78106917563535,4.57035189862505,4.63818554259412,20578.2841422548,0.0,1.0
2000-10-06,9.469,9.75,9.375,9.5,13700,4.55543811874533,4.69062431700992,4.51021568943262,4.57035189862505,28477.0194695849,0.0,1.0
2000-10-09,9.375,9.688,9.25,9.25,15200,4.51021568943262,4.66079675725048,4.45007948024018,4.45007948024018,31594.9413093205,0.0,1.0
2000-10-10,9.125,9.25,9.125,9.25,2600,4.38994327104775,4.45007948024018,4.38994327104775,4.45007948024018,5404.39785554166,0.0,1.0
2000-10-11,9.0,9.063,8.75,9.0,26500,4.32980706185531,4.3601157112883,4.20953464347044,4.32980706185531,55083.2858353285,0.0,1.0
2000-10-12,9.0,9.063,8.875,9.063,3100,4.32980706185531,4.3601157112883,4.26967085266288,4.3601157112883,6443.70513545353,0.0,1.0
2000-10-13,8.75,9.125,8.625,9.125,55200,4.20953464347044,4.38994327104775,4.14939843427801,4.38994327104775,114739.523702269,0.0,1.0
2000-10-16,8.75,8.813,8.75,8.75,2700,4.20953464347044,4.23984329290343,4.20953464347044,4.20953464347044,5612.25931152404,0.0,1.0
2000-10-17,8.5,8.75,8.0,8.688,80800,4.08926222508557,4.20953464347044,3.84871738831583,4.179707083711,167952.056433756,0.0,1.0
2000-10-18,8.844,8.875,8.375,8.375,63100,4.25475707278316,4.26967085266288,4.02912601589314,4.02912601589314,131160.578724876,0.0,1.0
2000-10-19,8.75,9.0,8.75,8.938,195800,4.20953464347044,4.32980706185531,4.20953464347044,4.29997950209587,406992.730813484,0.0,1.0
2000-10-20,9.0,9.125,8.75,8.813,7800,4.32980706185531,4.38994327104775,4.20953464347044,4.23984329290343,16213.193566625,0.0,1.0
2000-10-23,9.063,9.063,8.875,8.922,13700,4.3601157112883,4.3601157112883,4.26967085266288,4.29228206731923,28477.0194695849,0.0,1.0
2000-10-24,8.875,9.0,8.875,9.0,3500,4.26967085266288,4.32980706185531,4.26967085266288,4.32980706185531,7275.150959383,0.0,1.0
2000-10-25,8.188,8.875,8.188,8.875,13800,3.93916224694126,4.26967085266288,3.93916224694126,4.26967085266288,28684.8809255673,0.0,1.0
2000-10-26,8.25,8.875,8.25,8.688,4200,3.9689898067007,4.26967085266288,3.9689898067007,4.179707083711,8730.18115125962,0.0,1.0
2000-10-27,8.5,8.625,8.438,8.625,45000,4.08926222508557,4.14939843427801,4.05943466532613,4.14939843427801,93537.6551920673,0.0,1.0
2000-10-30,8.625,8.875,8.438,8.5,66300,4.14939843427801,4.26967085266288,4.05943466532613,4.08926222508557,137812.145316312,0.0,1.0
2000-10-31,9.063,9.063,8.75,8.75,144300,4.3601157112883,4.3601157112883,4.20953464347044,4.20953464347044,299944.080982562,0.0,1.0
2000-11-01,8.938,9.125,8.938,9.109,4500,4.29997950209587,4.38994327104775,4.29997950209587,4.38224583627112,9353.76551920671,0.0,1.0
2000-11-02,9.125,9.125,9.0,9.0,20200,4.38994327104775,4.38994327104775,4.32980706185531,4.32980706185531,41988.014108439,0.0,1.0
2000-11-03,9.063,9.063,9.0,9.0,5900,4.3601157112883,4.3601157112883,4.32980706185531,4.32980706185531,12263.8259029599,0.0,1.0
2000-11-06,9.0,9.438,8.938,9.25,27200,4.32980706185531,4.54052433886561,4.29997950209587,4.45007948024018,56538.3160272051,0.0,1.0
2000-11-07,9.0,9.063,8.938,9.016,36900,4.32980706185531,4.3601157112883,4.29997950209587,4.33750449663195,76700.8772574952,0.0,1.0
2000-11-08,8.875,9.0,8.875,8.875,11600,4.26967085266288,4.32980706185531,4.26967085266288,4.26967085266288,24111.9288939551,0.0,1.0
2000-11-09,8.906,8.938,8.875,8.938,7300,4.2845846325426,4.29997950209587,4.26967085266288,4.29997950209587,15173.8862867131,0.0,1.0
2000-11-10,8.688,8.938,8.688,8.813,14400,4.179707083711,4.29997950209587,4.179707083711,4.23984329290343,29932.0496614615,0.0,1.0
2000-11-13,8.188,8.688,8.125,8.688,85600,3.93916224694126,4.179707083711,3.90885359750827,4.179707083711,177929.40632091,0.0,1.0
2000-11-14,8.938,8.938,8.5,8.5,7700,4.29997950209587,4.29997950209587,4.08926222508557,4.08926222508557,16005.3321106426,0.0,1.0
2000-11-15,8.5,8.875,8.5,8.75,4300,4.08926222508557,4.26967085266288,4.08926222508557,4.20953464347044,8938.04260724199,0.0,1.0
2000-11-16,8.188,8.563,8.188,8.438,32100,3.93916224694126,4.11957087451856,3.93916224694126,4.05943466532613,66723.5273703412,0.0,1.0
2000-11-17,8.688,8.688,8.25,8.313,3700,4.179707083711,4.179707083711,3.9689898067007,3.99929845613369,7690.87387134774,0.0,1.0
2000-11-20,8.313,8.625,8.25,8.625,11200,3.99929845613369,4.14939843427801,3.9689898067007,4.14939843427801,23280.4830700256,0.0,1.0
2000-11-21,8.313,8.625,8.313,8.625,3300,3.99929845613369,4.14939843427801,3.99929845613369,4.14939843427801,6859.42804741827,0.0,1.0
2000-11-22,8.188,8.438,8.125,8.375,15700,3.93916224694126,4.05943466532613,3.90885359750827,4.02912601589314,32634.2485892323,0.0,1.0
2000-11-24,8.125,8.5,8.125,8.5,600,3.90885359750827,4.08926222508557,3.90885359750827,4.08926222508557,1247.16873589423,0.0,1.0
2000-11-27,8.563,8.625,8.25,8.625,17300,4.11957087451856,4.14939843427801,3.9689898067007,4.14939843427801,35960.0318849503,0.0,1.0
2000-11-28,8.188,8.375,8.0,8.375,36800,3.93916224694126,4.02912601589314,3.84871738831583,4.02912601589314,76493.0158015127,0.0,1.0
2000-11-29,8.438,8.438,8.438,8.438,400,4.05943466532613,4.05943466532613,4.05943466532613,4.05943466532613,831.445823929486,0.0,1.0
2000-11-30,8.438,8.625,8.438,8.438,20300,4.05943466532613,4.14939843427801,4.05943466532613,4.05943466532613,42195.8755644214,0.0,1.0
2000-12-01,8.5,8.5,8.375,8.438,53300,4.08926222508557,4.08926222508557,4.02912601589314,4.05943466532613,110790.156038604,0.0,1.0
2000-12-04,8.5,8.5,8.375,8.5,66000,4.08926222508557,4.08926222508557,4.02912601589314,4.08926222508557,137188.560948365,0.0,1.0
2000-12-05,9.938,10.56,8.938,9.0,457800,4.78106917563535,5.0803069525769,4.29997950209587,4.32980706185531,951589.745487296,0.0,1.0
2000-12-06,9.875,10.06,9.25,9.813,78700,4.75076052620236,4.83976211580716,4.45007948024018,4.72093296644291,163586.965858126,0.0,1.0
2000-12-07,10.63,10.63,9.5,9.875,67400,5.11398322972467,5.11398322972467,4.57035189862505,4.75076052620236,140098.621332118,0.0,1.0
2000-12-08,11.25,11.56,10.38,10.38,47700,5.41225882731914,5.56139662611638,4.9937108113398,4.9937108113398,99149.9145035913,0.0,1.0
2000-12-11,12.0,12.0,11.25,11.27,60200,5.77307608247375,5.77307608247375,5.41225882731914,5.42188062078993,125132.596501388,0.0,1.0
2000-12-12,11.38,12.13,11.38,12.13,97200,5.47480048487928,5.83561774003388,5.47480048487928,5.83561774003388,202041.335214865,0.0,1.0
2000-12-13,11.13,11.88,10.75,11.5,10300,5.35452806649441,5.71534532164902,5.1717139905494,5.53253124570401,21409.7299661843,0.0,1.0
2000-12-14,10.0,11.38,10.0,11.0,20700,4.81089673539479,5.47480048487928,4.81089673539479,5.29198640893427,43027.3213883509,0.0,1.0
2000-12-15,9.75,10.19,9.75,10.0,48300,4.69062431700992,4.90230377336729,4.69062431700992,4.81089673539479,100397.083239486,0.0,1.0
2000-12-18,10.13,10.13,9.875,10.02,38700,4.87343839295493,4.87343839295493,4.75076052620236,4.82051852886558,80442.3834651777,0.0,1.0
2000-12-19,10.5,10.5,9.938,10.13,32400,5.05144157216453,5.05144157216453,4.78106917563535,4.87343839295493,67347.1117382884,0.0,1.0
2000-12-20,10.0,10.75,9.813,10.44,47200,4.81089673539479,5.1717139905494,4.72093296644291,5.02257619175216,98110.6072236794,0.0,1.0
2000-12-21,10.0,10.88,9.875,10.0,148300,4.81089673539479,5.23425564810954,4.75076052620236,4.81089673539479,308258.539221857,0.0,1.0
2000-12-22,10.13,10.88,9.938,10.38,18900,4.87343839295493,5.23425564810954,4.78106917563535,4.9937108113398,39285.8151806682,0.0,1.0
2000-12-26,10.0,10.25,10.0,10.12,49900,4.81089673539479,4.93116915377966,4.81089673539479,4.86862749621953,103722.866535203,0.0,1.0
2000-12-27,9.75,10.25,9.75,10.0,56900,4.69062431700992,4.93116915377966,4.69062431700992,4.81089673539479,118273.168453969,0.0,1.0
2000-12-28,10.0,10.0,9.813,10.0,51700,4.81089673539479,4.81089673539479,4.72093296644291,4.81089673539479,107464.372742886,0.0,1.0
2000-12-29,10.75,11.5,9.813,9.875,259200,5.1717139905494,5.53253124570401,4.72093296644291,4.75076052620236,538776.893906307,0.0,1.0
2001-01-02,10.31,11.25,10.25,10.98,67300,4.96003453419203,5.41225882731914,4.93116915377966,5.28236461546348,139890.759876136,0.0,1.0
2001-01-03,11.0,11.25,10.25,10.31,62000,5.29198640893427,5.41225882731914,4.93116915377966,4.96003453419203,128874.10270907,0.0,1.0
2001-01-04,13.31,13.31,11.25,11.25,246100,6.40330355481047,6.40330355481047,5.41225882731914,5.41225882731914,511547.043172616,0.0,1.0
2001-01-05,14.0,14.44,13.13,13.2,127100,6.73525542955271,6.94693488591008,6.31670741357336,6.35038369072113,264191.910553594,0.0,1.0
2001-01-08,14.5,14.5,13.56,13.86,171600,6.97580026632245,6.97580026632245,6.52357597319534,6.66790287525718,356690.25846575,0.0,1.0
2001-01-09,14.5,14.75,14.0,14.38,343200,6.97580026632245,7.09607268470732,6.73525542955271,6.91806950549771,713380.516931499,0.0,1.0
2001-01-10,14.19,14.38,13.88,14.25,138600,6.82666246752521,6.91806950549771,6.67752466872797,6.85552784793758,288095.977991567,0.0,1.0
2001-01-11,14.13,14.13,13.63,14.0,177600,6.79779708711284,6.79779708711284,6.5572522503431,6.73525542955271,369161.945824692,0.0,1.0
2001-01-12,13.88,14.19,13.88,14.06,91300,6.67752466872797,6.82666246752521,6.67752466872797,6.76412080996508,189777.509311905,0.0,1.0
2001-01-16,14.06,14.13,13.88,14.13,46600,6.76412080996508,6.79779708711284,6.67752466872797,6.79779708711284,96863.4384877852,0.0,1.0
2001-01-17,13.63,14.06,13.5,14.06,203100,6.5572522503431,6.76412080996508,6.49471059278297,6.76412080996508,422166.617100197,0.0,1.0
2001-01-18,13.63,13.75,13.5,13.73,146200,6.5572522503431,6.61498301116784,6.49471059278297,6.60536121769705,303893.448646227,0.0,1.0
2001-01-19,13.63,13.63,13.38,13.5,130800,6.5572522503431,6.5572522503431,6.43697983195823,6.49471059278297,271882.784424942,0.0,1.0
2001-01-22,14.13,14.38,13.44,13.44,88300,6.79779708711284,6.91806950549771,6.4658452123706,6.4658452123706,183541.665632434,0.0,1.0
2001-01-23,14.56,14.88,14.13,14.13,47100,7.00466564673482,7.15861434226745,6.79779708711284,6.79779708711284,97902.745767697,0.0,1.0
2001-01-24,15.19,15.5,14.56,14.56,279200,7.30775214106469,7.45688993986193,7.00466564673482,7.00466564673482,580349.185102781,0.0,1.0
2001-01-25,16.0,16.0,15.13,15.14,76100,7.69743477663167,7.69743477663167,7.27888676065232,7.28369765738772,158182.568002585,0.0,1.0
2001-01-26,15.88,16.31,15.75,16.13,244500,7.63970401580693,7.84657257542891,7.5771623582468,7.7599764341918,508221.259876899,0.0,1.0
2001-01-29,15.75,16.13,15.69,15.88,71600,7.5771623582468,7.7599764341918,7.54829697783443,7.63970401580693,148828.802483378,0.0,1.0
2001-01-30,15.81,16.0,15.75,15.98,108800,7.60602773865917,7.69743477663167,7.5771623582468,7.68781298316088,226153.26410882,0.0,1.0
2001-01-31,15.63,16.0,15.63,16.0,164200,7.51943159742206,7.69743477663167,7.51943159742206,7.69743477663167,341308.510723054,0.0,1.0
2001-02-01,15.69,15.75,15.63,15.63,54500,7.54829697783443,7.5771623582468,7.51943159742206,7.51943159742206,113284.493510393,0.0,1.0
2001-02-02,15.88,16.0,15.63,15.75,41300,7.63970401580693,7.69743477663167,7.51943159742206,7.5771623582468,85846.7813207195,0.0,1.0
2001-02-05,15.88,15.98,15.63,15.98,26600,7.63970401580693,7.68781298316088,7.51943159742206,7.68781298316088,55291.1472913109,0.0,1.0
2001-02-06,16.13,16.19,15.75,15.77,203100,7.7599764341918,7.78884181460417,7.5771623582468,7.58678415171759,422166.617100197,0.0,1.0
2001-02-07,15.81,16.25,15.75,16.25,66200,7.60602773865917,7.81770719501654,7.5771623582468,7.81770719501654,137604.28386033,0.0,1.0
2001-02-08,15.56,15.77,15.38,15.77,52000,7.4857553202743,7.58678415171759,7.39915917903719,7.58678415171759,108087.957110833,0.0,1.0
2001-02-09,15.25,15.69,14.63,15.69,30500,7.33661752147706,7.54829697783443,7.03834192388258,7.54829697783443,63397.7440746233,0.0,1.0
2001-02-12,14.88,15.5,14.75,15.02,25100,7.15861434226745,7.45688993986193,7.09607268470732,7.22596689656298,52173.2254515753,0.0,1.0
2001-02-13,14.88,14.94,14.63,14.94,52800,7.15861434226745,7.18747972267982,7.03834192388258,7.18747972267982,109750.848758692,0.0,1.0
2001-02-14,14.38,14.88,14.19,14.88,49500,6.91806950549771,7.15861434226745,6.82666246752521,7.15861434226745,102891.420711274,0.0,1.0
2001-02-15,13.94,14.38,13.75,14.31,74600,6.70639004914034,6.91806950549771,6.61498301116784,6.88439322834995,155064.646162849,0.0,1.0
2001-02-16,13.63,13.88,13.38,13.88,64000,6.5572522503431,6.67752466872797,6.43697983195823,6.67752466872797,133031.331828718,0.0,1.0
2001-02-20,12.63,13.75,12.38,13.75,105200,6.07616257680362,6.61498301116784,5.95589015841875,6.61498301116784,218670.251693455,0.0,1.0
2001-02-21,13.44,13.5,12.63,12.63,273700,6.4658452123706,6.49471059278297,6.07616257680362,6.07616257680362,568916.805023751,0.0,1.0
2001-02-22,13.5,13.75,13.25,13.44,124500,6.49471059278297,6.61498301116784,6.3744381743981,6.4658452123706,258787.512698053,0.0,1.0
2001-02-23,13.25,13.63,13.06,13.25,54000,6.3744381743981,6.5572522503431,6.2830311364256,6.3744381743981,112245.186230481,0.0,1.0
2001-02-26,12.88,13.38,12.56,13.38,49800,6.19643499518849,6.43697983195823,6.04248629965586,6.43697983195823,103515.005079221,0.0,1.0
2001-02-27,12.63,13.0,12.56,12.77,49100,6.07616257680362,6.25416575601323,6.04248629965586,6.14351513109915,102059.974887345,0.0,1.0
2001-02-28,12.69,12.75,12.56,12.63,55800,6.10502795721599,6.13389333762836,6.04248629965586,6.07616257680362,115986.692438163,0.0,1.0
2001-03-01,12.5,13.0,12.5,12.56,46500,6.01362091924349,6.25416575601323,6.01362091924349,6.04248629965586,96655.5770318028,0.0,1.0
2001-03-02,13.44,13.5,12.5,12.56,46700,6.4658452123706,6.49471059278297,6.01362091924349,6.04248629965586,97071.2999437676,0.0,1.0
2001-03-05,13.94,14.13,13.0,13.5,15800,6.70639004914034,6.79779708711284,6.25416575601323,6.49471059278297,32842.1100452147,0.0,1.0
2001-03-06,14.06,14.25,13.75,13.88,20500,6.76412080996508,6.85552784793758,6.61498301116784,6.67752466872797,42611.5984763862,0.0,1.0
2001-03-07,14.75,14.75,14.0,14.0,57000,7.09607268470732,7.09607268470732,6.73525542955271,6.73525542955271,118481.029909952,0.0,1.0
2001-03-08,14.63,15.06,14.56,14.63,57200,7.03834192388258,7.24521048350456,7.00466564673482,7.03834192388258,118896.752821917,0.0,1.0
2001-03-09,14.31,14.5,13.63,14.5,17700,6.88439322834995,6.97580026632245,6.5572522503431,6.97580026632245,36791.4777088798,0.0,1.0
2001-03-12,13.63,14.25,13.38,13.86,37300,6.5572522503431,6.85552784793758,6.43697983195823,6.66790287525718,77532.3230814246,0.0,1.0
2001-03-13,14.25,14.25,13.69,13.69,22500,6.85552784793758,6.85552784793758,6.58611763075547,6.58611763075547,46768.8275960336,0.0,1.0
2001-03-14,13.06,13.88,12.75,13.88,84600,6.2830311364256,6.67752466872797,6.13389333762836,6.67752466872797,175850.791761086,0.0,1.0
2001-03-15,13.13,13.56,13.0,13.56,30700,6.31670741357336,6.52357597319534,6.25416575601323,6.52357597319534,63813.4669865881,0.0,1.0
2001-03-16,12.63,13.13,12.63,12.81,32200,6.07616257680362,6.31670741357336,6.07616257680362,6.16275871804073,66931.3888263237,0.0,1.0
2001-03-19,13.0,13.13,12.38,12.63,57500,6.25416575601323,6.31670741357336,5.95589015841875,6.07616257680362,119520.337189864,0.0,1.0
2001-03-20,13.25,13.56,13.0,13.0,58300,6.3744381743981,6.52357597319534,6.25416575601323,6.25416575601323,121183.228837723,0.0,1.0
2001-03-21,13.0,13.25,12.88,13.25,41600,6.25416575601323,6.3744381743981,6.19643499518849,6.3744381743981,86470.3656886666,0.0,1.0
2001-03-22,13.75,13.75,12.88,13.14,26900,6.61498301116784,6.61498301116784,6.19643499518849,6.32151831030876,55914.731659258,0.0,1.0
2001-03-23,13.5,14.13,13.44,13.44,44300,6.49471059278297,6.79779708711284,6.4658452123706,6.4658452123706,92082.6250001906,0.0,1.0
2001-03-26,13.5,13.88,13.5,13.56,6100,6.49471059278297,6.67752466872797,6.49471059278297,6.52357597319534,12679.5488149247,0.0,1.0
2001-03-27,13.75,14.0,13.44,13.88,37300,6.61498301116784,6.73525542955271,6.4658452123706,6.67752466872797,77532.3230814246,0.0,1.0
2001-03-28,13.75,13.81,13.38,13.5,6700,6.61498301116784,6.64384839158021,6.43697983195823,6.49471059278297,13926.7175508189,0.0,1.0
2001-03-29,13.75,13.75,13.5,13.56,47100,6.61498301116784,6.61498301116784,6.49471059278297,6.52357597319534,97902.745767697,0.0,1.0
2001-03-30,13.63,13.75,13.56,13.56,18800,6.5572522503431,6.61498301116784,6.52357597319534,6.52357597319534,39077.9537246859,0.0,1.0
2001-04-02,13.63,13.63,13.56,13.63,11900,6.5572522503431,6.5572522503431,6.52357597319534,6.5572522503431,24735.5132619022,0.0,1.0
2001-04-03,13.13,13.63,13.06,13.58,54900,6.31670741357336,6.5572522503431,6.2830311364256,6.53319776666613,114115.939334322,0.0,1.0
2001-04-04,13.38,13.63,13.0,13.0,91900,6.43697983195823,6.5572522503431,6.25416575601323,6.25416575601323,191024.6780478,0.0,1.0
2001-04-05,14.63,14.81,13.38,13.38,43600,7.03834192388258,7.12493806511969,6.43697983195823,6.43697983195823,90627.5948083141,0.0,1.0
2001-04-06,13.94,14.75,13.75,14.33,26500,6.70639004914034,7.09607268470732,6.61498301116784,6.89401502182074,55083.2858353285,0.0,1.0
2001-04-09,13.45,13.95,13.01,13.01,117500,6.470656109106,6.71120094587574,6.25897665274863,6.25897665274863,244237.210779287,0.0,1.0
2001-04-10,13.65,13.7,13.3,13.5,60100,6.56687404381389,6.59092852749087,6.39849265807508,6.49471059278297,124924.735045405,0.0,1.0
2001-04-11,13.79,13.95,13.65,13.72,16900,6.63422659810942,6.71120094587574,6.56687404381389,6.60055032096166,35128.5860610208,0.0,1.0
2001-04-12,13.68,13.79,13.5,13.51,9100,6.58130673402008,6.63422659810942,6.49471059278297,6.49952148951837,18915.3924943958,0.0,1.0
2001-04-16,13.75,14.01,13.6,13.68,53700,6.61498301116784,6.74006632628811,6.54281956013692,6.58130673402008,111621.601862534,0.0,1.0
2001-04-17,13.9,14.05,13.75,14.05,14500,6.68714646219876,6.75930991322968,6.61498301116784,6.75930991322968,30139.9111174439,0.0,1.0
2001-04-18,14.05,14.09,13.9,13.9,146600,6.75930991322968,6.77855350017126,6.68714646219876,6.68714646219876,304724.894470157,0.0,1.0
2001-04-19,14.0,14.01,13.35,14.01,148600,6.73525542955271,6.74006632628811,6.42254714175205,6.74006632628811,308882.123589804,0.0,1.0
2001-04-20,15.09,15.1,13.9,14.0,96600,7.25964317371074,7.26445407044614,6.68714646219876,6.73525542955271,200794.166478971,0.0,1.0
2001-04-23,15.17,15.4,14.78,15.0,20300,7.2981303475939,7.40878097250798,7.1105053749135,7.21634510309219,42195.8755644214,0.0,1.0
2001-04-24,14.7,15.4,14.66,15.37,14900,7.07201820103035,7.40878097250798,7.05277461408877,7.3943482823018,30971.3569413734,0.0,1.0
2001-04-25,15.35,15.4,14.7,14.7,2900,7.38472648883101,7.40878097250798,7.07201820103035,7.07201820103035,6027.98222348877,0.0,1.0
2001-04-26,15.09,15.35,14.75,15.35,6800,7.25964317371074,7.38472648883101,7.09607268470732,7.38472648883101,14134.5790068013,0.0,1.0
2001-04-27,15.4,15.5,14.75,14.75,45600,7.40878097250798,7.45688993986193,7.09607268470732,7.09607268470732,94784.8239279615,0.0,1.0
2001-04-30,15.65,15.7,15.26,15.39,44900,7.52905339089285,7.55310787456983,7.34142841821245,7.40397007577259,93329.7937360849,0.0,1.0
2001-05-01,16.13,16.29,15.2,15.66,54100,7.7599764341918,7.83695078195812,7.31256303780009,7.53386428762825,112453.047686463,0.0,1.0
2001-05-02,16.5,16.54,16.15,16.45,58600,7.93797961340141,7.95722320034299,7.76959822766259,7.91392512972443,121806.81320567,0.0,1.0
2001-05-03,16.91,17.0,16.31,16.6,81900,8.1352263795526,8.17852445017115,7.84657257542891,7.98608858075536,170238.532449562,0.0,1.0
2001-05-04,16.87,16.99,16.65,16.65,154400,8.11598279261102,8.17371355343575,8.01014306443233,8.01014306443233,320938.088036782,0.0,1.0
2001-05-07,16.8,16.95,16.7,16.94,112400,8.08230651546325,8.15446996649417,8.0341975481093,8.14965906975878,233636.276524186,0.0,1.0
2001-05-08,16.77,16.82,16.37,16.41,63000,8.06787382525707,8.09192830893404,7.87543795584128,7.89468154278286,130952.717268894,0.0,1.0
2001-05-09,16.87,16.87,16.4,16.4,20400,8.11598279261102,8.11598279261102,7.88987064604746,7.88987064604746,42403.7370204038,0.0,1.0
2001-05-10,17.27,17.41,16.8,16.88,72100,8.30841866202681,8.37577121632234,8.08230651546325,8.12079368934641,149868.10976329,0.0,1.0
2001-05-11,17.2,17.4,16.99,17.25,33100,8.27474238487904,8.37096031958694,8.17371355343575,8.29879686855602,68802.141930165,0.0,1.0
2001-05-14,17.25,17.4,17.04,17.15,46600,8.29879686855602,8.37096031958694,8.19776803711273,8.25068790120207,96863.4384877852,0.0,1.0
2001-05-15,16.95,17.45,16.6,17.25,28600,8.15446996649417,8.39501480326391,7.98608858075536,8.29879686855602,59448.3764109583,0.0,1.0
2001-05-16,17.25,17.26,16.79,16.79,37200,8.29879686855602,8.30360776529141,8.07749561872786,8.07749561872786,77324.4616254422,0.0,1.0
2001-05-17,16.79,17.44,16.5,17.26,33700,8.07749561872786,8.39020390652852,7.93797961340141,8.30360776529141,70049.3106660592,0.0,1.0
2001-05-18,16.59,16.59,16.3,16.53,8400,7.98127768401996,7.98127768401996,7.84176167869351,7.95241230360759,17460.3623025192,0.0,1.0
2001-05-21,17.0,17.01,16.38,16.46,14300,8.17852445017115,8.18333534690654,7.88024885257667,7.91873602645983,29724.1882054791,0.0,1.0
2001-05-22,16.7,16.8,16.25,16.51,57700,8.0341975481093,8.08230651546325,7.81770719501654,7.94279051013681,119936.060101828,0.0,1.0
2001-05-23,16.63,16.75,16.33,16.67,88700,8.00052127096154,8.05825203178628,7.8561943688997,8.01976485790312,184373.111456364,0.0,1.0
2001-05-24,16.9,16.9,16.53,16.53,40400,8.1304154828172,8.1304154828172,7.95241230360759,7.95241230360759,83976.0282168781,0.0,1.0
2001-05-25,17.3,17.46,16.73,16.73,28300,8.32285135223299,8.39982569999931,8.04863023831549,8.04863023831549,58824.7920430112,0.0,1.0
2001-05-29,17.2,17.56,17.18,17.18,59200,8.27474238487904,8.44793466735326,8.26512059140826,8.26512059140826,123053.981941564,0.0,1.0
2001-05-30,17.28,17.44,16.99,17.25,42400,8.3132295587622,8.39020390652852,8.17371355343575,8.29879686855602,88133.2573365256,0.0,1.0
2001-05-31,17.31,17.36,17.04,17.28,21800,8.32766224896839,8.35171673264536,8.19776803711273,8.3132295587622,45313.797404157,0.0,1.0
2001-06-01,16.18,17.41,15.78,17.33,165200,7.78403091786878,8.37577121632234,7.59159504845298,8.33728404243918,343387.125282878,0.0,1.0
2001-06-04,16.3,16.32,15.9,16.2,103400,7.84176167869351,7.8513834721643,7.64932580927772,7.79365271133956,214928.745485772,0.0,1.0
2001-06-05,16.55,16.69,16.23,16.23,30700,7.96203409707838,8.02938665137391,7.80808540154575,7.80808540154575,63813.4669865881,0.0,1.0
2001-06-06,16.55,17.02,16.47,16.5,27500,7.96203409707838,8.18814624364194,7.92354692319522,7.93797961340141,57161.9003951522,0.0,1.0
2001-06-07,13.0,13.2,11.9,12.09,684900,6.25416575601323,6.35038369072113,5.7249671151198,5.81637415309231,1423643.11202326,0.0,1.0
2001-06-08,13.0,13.1,12.69,12.75,30500,6.25416575601323,6.30227472336718,6.10502795721599,6.13389333762836,63397.7440746233,0.0,1.0
2001-06-11,13.03,13.05,12.85,13.03,54400,6.26859844621942,6.27822023969021,6.18200230498231,6.26859844621942,113076.63205441,0.0,1.0
2001-06-12,13.18,13.19,13.03,13.03,95200,6.34076189725034,6.34557279398573,6.26859844621942,6.26859844621942,197884.106095218,0.0,1.0
2001-06-13,13.0,13.2,12.86,13.19,37700,6.25416575601323,6.35038369072113,6.1868132017177,6.34557279398573,78363.7689053541,0.0,1.0
2001-06-14,13.03,13.11,12.75,13.1,10900,6.26859844621942,6.30708562010257,6.13389333762836,6.30227472336718,22656.8987020785,0.0,1.0
2001-06-15,12.91,13.04,12.74,12.95,17400,6.21086768539468,6.27340934295481,6.12908244089297,6.23011127233626,36167.8933409326,0.0,1.0
2001-06-18,13.02,13.1,12.79,13.0,47900,6.26378754948402,6.30227472336718,6.15313692456994,6.25416575601323,99565.637415556,0.0,1.0
2001-06-19,12.45,13.2,12.45,13.2,171100,5.98956643556652,6.35038369072113,5.98956643556652,6.35038369072113,355650.951185838,0.0,1.0
2001-06-20,12.21,12.7,12.15,12.45,117300,5.87410491391704,6.10983885395139,5.84523953350467,5.98956643556652,243821.487867322,0.0,1.0
2001-06-21,12.14,12.35,11.99,12.21,61100,5.84042863676928,5.94145746821257,5.76826518573836,5.87410491391704,127003.349605229,0.0,1.0
2001-06-22,11.18,12.13,11.13,12.06,129000,5.37858255017138,5.83561774003388,5.35452806649441,5.80194146288612,268141.278217259,0.0,1.0
2001-06-25,11.31,11.59,11.18,11.26,91900,5.44112420773151,5.57582931632257,5.37858255017138,5.41706972405454,191024.6780478,0.0,1.0
2001-06-26,13.27,13.27,11.36,11.36,83100,6.38405996786889,6.38405996786889,5.46517869140849,5.46517869140849,172732.869921351,0.0,1.0
2001-06-27,13.45,13.51,12.76,12.76,18800,6.470656109106,6.49952148951837,6.13870423436376,6.13870423436376,39077.9537246858,0.0,1.0
2001-06-28,12.91,13.75,11.8,13.4,105900,6.21086768539468,6.61498301116784,5.67685814776586,6.44660162542902,220125.281885331,0.0,1.0
2001-06-29,12.45,13.94,12.05,13.02,205900,5.98956643556652,6.70639004914034,5.79713056615073,6.26378754948402,427986.737867703,0.0,1.0
2001-07-02,12.63,12.65,12.36,12.4,30900,6.07616257680362,6.08578437027441,5.94626836494796,5.96551195188954,64229.1898985529,0.0,1.0
2001-07-03,12.8,12.8,12.52,12.65,8000,6.15794782130534,6.15794782130534,6.02324271271428,6.08578437027441,16628.9164785897,0.0,1.0
2001-07-05,12.87,12.95,12.7,12.81,25800,6.1916240984531,6.23011127233626,6.10983885395139,6.16275871804073,53628.2556434519,0.0,1.0
2001-07-06,12.87,12.95,12.85,12.87,16200,6.1916240984531,6.23011127233626,6.18200230498231,6.1916240984531,33673.5558691442,0.0,1.0
2001-07-09,13.24,13.29,12.8,12.8,166600,6.36962727766271,6.39368176133968,6.15794782130534,6.15794782130534,346297.185666631,0.0,1.0
2001-07-10,13.32,13.36,13.16,13.2,65700,6.40811445154587,6.42735803848744,6.33114010377955,6.35038369072113,136564.976580418,0.0,1.0
2001-07-11,13.45,13.5,13.25,13.25,8500,6.470656109106,6.49471059278297,6.3744381743981,6.3744381743981,17668.2237585016,0.0,1.0
2001-07-12,13.95,14.51,13.5,13.5,35200,6.71120094587574,6.98061116305785,6.49471059278297,6.49471059278297,73167.2325057947,0.0,1.0
2001-07-13,13.85,14.45,13.8,14.0,12800,6.66309197852179,6.95174578264548,6.63903749484481,6.73525542955271,26606.2663657436,0.0,1.0
2001-07-16,14.08,14.21,13.85,13.85,64400,6.77374260343587,6.836284260996,6.66309197852179,6.66309197852179,133862.777652647,0.0,1.0
2001-07-17,15.38,15.38,14.0,14.01,16500,7.39915917903719,7.39915917903719,6.73525542955271,6.74006632628811,34297.1402370913,0.0,1.0
2001-07-18,14.2,15.5,14.2,14.25,28300,6.83147336426061,7.45688993986193,6.83147336426061,6.85552784793758,58824.7920430111,0.0,1.0
2001-07-19,14.48,14.97,14.2,14.21,19300,6.96617847285166,7.20191241288601,6.83147336426061,6.836284260996,40117.2610045977,0.0,1.0
2001-07-20,15.07,15.12,14.5,14.69,3300,7.25002138023995,7.27407586391693,6.97580026632245,7.06720730429495,6859.42804741827,0.0,1.0
2001-07-23,15.0,15.37,14.52,15.2,8000,7.21634510309219,7.3943482823018,6.98542205979324,7.31256303780009,16628.9164785897,0.0,1.0
2001-07-24,14.7,15.37,14.29,15.37,8500,7.07201820103035,7.3943482823018,6.87477143487916,7.3943482823018,17668.2237585016,0.0,1.0
2001-07-25,14.0,15.0,14.0,14.5,46700,6.73525542955271,7.21634510309219,6.73525542955271,6.97580026632245,97071.2999437675,0.0,1.0
2001-07-26,14.04,14.1,13.64,14.09,76700,6.75449901649429,6.78336439690666,6.5620631470785,6.77855350017126,159429.736738479,0.0,1.0
2001-07-27,14.0,14.1,13.77,14.05,46400,6.73525542955271,6.78336439690666,6.62460480463863,6.75930991322968,96447.7155758204,0.0,1.0
2001-07-30,13.9,14.08,13.83,14.08,8400,6.68714646219876,6.77374260343587,6.653470185051,6.77374260343587,17460.3623025192,0.0,1.0
2001-07-31,13.96,14.1,13.74,13.8,23000,6.71601184261113,6.78336439690666,6.61017211443245,6.63903749484481,47808.1348759455,0.0,1.0
2001-08-01,13.96,14.05,13.8,13.82,12300,6.71601184261113,6.75930991322968,6.63903749484481,6.6486592883156,25566.9590858317,0.0,1.0
2001-08-02,13.99,14.09,13.75,14.05,21900,6.73044453281732,6.77855350017126,6.61498301116784,6.75930991322968,45521.6588601393,0.0,1.0
2001-08-03,14.15,14.15,13.9,14.07,26300,6.80741888058363,6.80741888058363,6.68714646219876,6.76893170670047,54667.5629233638,0.0,1.0
2001-08-06,14.0,14.0,14.0,14.0,2900,6.73525542955271,6.73525542955271,6.73525542955271,6.73525542955271,6027.98222348878,0.0,1.0
2001-08-07,14.06,14.06,13.78,14.0,10500,6.76412080996508,6.76412080996508,6.62941570137403,6.73525542955271,21825.452878149,0.0,1.0
2001-08-08,14.0,14.13,13.95,13.97,28900,6.73525542955271,6.79779708711284,6.71120094587574,6.72082273934653,60071.9607789054,0.0,1.0
2001-08-09,14.03,14.11,14.0,14.01,57200,6.7496881197589,6.78817529364205,6.73525542955271,6.74006632628811,118896.752821916,0.0,1.0
2001-08-10,14.12,14.12,14.03,14.03,18500,6.79298619037745,6.79298619037745,6.7496881197589,6.7496881197589,38454.3693567387,0.0,1.0
2001-08-13,14.19,14.21,14.01,14.21,7700,6.82666246752521,6.836284260996,6.74006632628811,6.836284260996,16005.3321106426,0.0,1.0
2001-08-14,14.05,14.21,14.04,14.21,90400,6.75930991322968,6.836284260996,6.75449901649429,6.836284260996,187906.756208064,0.0,1.0
2001-08-15,14.28,14.3,14.05,14.14,10500,6.86996053814376,6.87958233161456,6.75930991322968,6.80260798384824,21825.452878149,0.0,1.0
2001-08-16,14.45,14.45,14.17,14.17,13400,6.95174578264548,6.95174578264548,6.81704067405442,6.81704067405442,27853.4351016378,0.0,1.0
2001-08-17,14.06,14.46,14.0,14.46,123400,6.76412080996508,6.95655667938087,6.73525542955271,6.95655667938087,256501.036682247,0.0,1.0
2001-08-20,13.98,14.03,13.77,14.0,14100,6.72563363608192,6.7496881197589,6.62460480463863,6.73525542955271,29308.4652935144,0.0,1.0
2001-08-21,13.87,13.91,13.77,13.83,4800,6.67271377199258,6.69195735893416,6.62460480463863,6.653470185051,9977.34988715383,0.0,1.0
2001-08-22,13.86,13.87,13.67,13.87,16900,6.66790287525718,6.67271377199258,6.57649583728468,6.67271377199258,35128.5860610208,0.0,1.0
2001-08-23,14.35,14.75,13.8,13.84,53500,6.90363681529153,7.09607268470732,6.63903749484481,6.65828108178639,111205.878950569,0.0,1.0
2001-08-24,14.83,14.83,14.57,14.76,2900,7.13455985859048,7.13455985859048,7.00947654347021,7.10088358144271,6027.98222348877,0.0,1.0
2001-08-27,14.92,15.0,14.62,14.83,10000,7.17785792920903,7.21634510309219,7.03353102714719,7.13455985859048,20786.1455982372,0.0,1.0
2001-08-28,14.79,14.96,14.71,14.96,900,7.1153162716489,7.19710151615061,7.07682909776574,7.19710151615061,1870.75310384134,0.0,1.0
2001-08-29,14.96,15.0,14.67,14.84,10800,7.19710151615061,7.21634510309219,7.05758551082416,7.13937075532587,22449.0372460961,0.0,1.0
2001-08-30,14.75,15.12,14.75,15.12,4800,7.09607268470732,7.27407586391693,7.09607268470732,7.27407586391693,9977.34988715384,0.0,1.0
2001-08-31,15.1,15.11,14.76,15.11,5200,7.26445407044614,7.26926496718153,7.10088358144271,7.26926496718153,10808.7957110833,0.0,1.0
2001-09-04,15.05,15.1,14.75,14.81,7000,7.24039958676916,7.26445407044614,7.09607268470732,7.12493806511969,14550.301918766,0.0,1.0
2001-09-05,14.73,14.95,14.41,14.93,19400,7.08645089123653,7.19229061941522,6.9325021957039,7.18266882594443,40325.1224605801,0.0,1.0
2001-09-06,15.35,15.35,14.49,14.55,14700,7.38472648883101,7.38472648883101,6.97098936958706,6.99985474999943,30555.6340294086,0.0,1.0
2001-09-07,14.45,15.34,14.45,14.99,8800,6.95174578264548,7.37991559209561,6.95174578264548,7.2115342063568,18291.8081264487,0.0,1.0
2001-09-10,14.55,14.9,14.35,14.6,16700,6.99985474999943,7.16823613573824,6.90363681529153,7.0239092336764,34712.863149056,0.0,1.0
2001-09-17,13.42,13.75,12.92,13.51,9800,6.45622341889981,6.61498301116784,6.21567858213007,6.49952148951837,20370.4226862724,0.0,1.0
2001-09-18,11.37,12.96,11.37,12.96,35100,5.46998958814388,6.23492216907165,5.46998958814388,6.23492216907165,72959.3710498124,0.0,1.0
2001-09-19,11.46,11.97,10.9,11.97,43000,5.51328765876243,5.75864339226757,5.24387744158032,5.75864339226757,89380.4260724198,0.0,1.0
2001-09-20,11.1,11.45,10.97,11.45,18100,5.34009537628822,5.50847676202704,5.27755371872809,5.50847676202704,37622.9235328093,0.0,1.0
2001-09-21,10.15,11.12,10.1,11.12,18500,4.88306018642572,5.34971716975901,4.85900570274874,5.34971716975901,38454.3693567387,0.0,1.0
2001-09-24,9.49,10.45,9.4,10.4,92600,4.56554100188966,5.02738708848756,4.52224293127111,5.00333260481059,192479.708239676,0.0,1.0
2001-09-25,9.18,9.88,9.18,9.88,87000,4.41640320309242,4.75316597457006,4.41640320309242,4.75316597457006,180839.466704663,0.0,1.0
2001-09-26,9.34,9.6,9.15,9.55,98400,4.49337755085874,4.618460865979,4.40197051288624,4.59440638230203,204535.672686654,0.0,1.0
2001-09-27,9.35,9.35,9.1,9.34,17700,4.49818844759413,4.49818844759413,4.37791602920926,4.49337755085874,36791.4777088798,0.0,1.0
2001-09-28,9.4,9.85,9.27,9.4,108400,4.52224293127111,4.73873328436387,4.45970127371097,4.52224293127111,225321.818284891,0.0,1.0
2001-10-01,9.74,9.74,9.31,9.39,12300,4.68581342027453,4.68581342027453,4.47894486065255,4.51743203453571,25566.9590858317,0.0,1.0
2001-10-02,9.65,9.85,9.45,9.74,19500,4.64251534965598,4.73873328436387,4.54629741494808,4.68581342027453,40532.9839165624,0.0,1.0
2001-10-03,9.77,9.99,9.55,9.99,63500,4.70024611048071,4.8060858386594,4.59440638230203,4.8060858386594,131992.024548806,0.0,1.0
2001-10-04,10.3,10.39,10.0,10.39,53400,4.95522363745664,4.99852170807519,4.81089673539479,4.99852170807519,110998.017494586,0.0,1.0
2001-10-05,10.36,10.36,10.0,10.36,10200,4.98408901786901,4.98408901786901,4.81089673539479,4.98408901786901,21201.8685102019,0.0,1.0
2001-10-08,10.35,10.4,10.2,10.4,5400,4.97927812113361,5.00333260481059,4.90711467010269,5.00333260481059,11224.5186230481,0.0,1.0
2001-10-09,10.4,10.5,10.2,10.2,13000,5.00333260481059,5.05144157216453,4.90711467010269,4.90711467010269,27021.9892777083,0.0,1.0
2001-10-10,10.55,10.8,10.41,10.5,121200,5.07549605584151,5.19576847422638,5.00814350154598,5.05144157216453,251928.084650634,0.0,1.0
2001-10-11,11.99,12.66,10.9,10.9,137800,5.76826518573836,6.09059526700981,5.24387744158032,5.24387744158032,286433.086343708,0.0,1.0
2001-10-12,11.76,12.09,11.24,11.72,25800,5.65761456082428,5.81637415309231,5.40744793058375,5.6383709738827,53628.2556434518,0.0,1.0
2001-10-15,12.15,12.15,11.37,11.54,52300,5.84523953350467,5.84523953350467,5.46998958814388,5.55177483264559,108711.54147878,0.0,1.0
2001-10-16,11.99,12.54,11.9,12.19,35000,5.76826518573836,6.03286450618507,5.7249671151198,5.86448312044625,72751.50959383,0.0,1.0
2001-10-17,12.55,12.79,12.02,12.29,8100,6.03767540292047,6.15313692456994,5.78269787594454,5.9125920878002,16836.7779345721,0.0,1.0
2001-10-18,11.79,12.4,11.7,12.4,11600,5.67204725103046,5.96551195188954,5.62874918041191,5.96551195188954,24111.9288939551,0.0,1.0
2001-10-19,12.08,12.12,11.53,11.71,9600,5.81156325635691,5.83080684329849,5.5469639359102,5.6335600771473,19954.6997743077,0.0,1.0
2001-10-22,12.39,12.39,11.61,11.65,8100,5.96070105515415,5.96070105515415,5.58545110979335,5.60469469673493,16836.7779345721,0.0,1.0
2001-10-23,12.57,12.57,11.89,11.9,13600,6.04729719639126,6.04729719639126,5.72015621838441,5.7249671151198,28269.1580136025,0.0,1.0
2001-10-24,12.4,12.5,12.37,12.37,1900,5.96551195188954,6.01362091924349,5.95107926168336,5.95107926168336,3949.36766366506,0.0,1.0
2001-10-25,12.8,12.8,12.15,12.57,5100,6.15794782130534,6.15794782130534,5.84523953350467,6.04729719639126,10600.9342551009,0.0,1.0
2001-10-26,13.5,13.5,12.74,12.8,13400,6.49471059278297,6.49471059278297,6.12908244089297,6.15794782130534,27853.4351016378,0.0,1.0
2001-10-29,13.33,13.53,13.06,13.06,6100,6.41292534828126,6.50914328298916,6.2830311364256,6.2830311364256,12679.5488149247,0.0,1.0
2001-10-30,13.76,13.76,12.85,13.76,25800,6.61979390790324,6.61979390790324,6.18200230498231,6.61979390790324,53628.2556434518,0.0,1.0
2001-10-31,13.5,13.79,13.46,13.6,19800,6.49471059278297,6.63422659810942,6.47546700584139,6.54281956013692,41156.5682845096,0.0,1.0
2001-11-01,13.84,13.9,13.67,13.8,49700,6.65828108178639,6.68714646219876,6.57649583728468,6.63903749484481,103307.143623239,0.0,1.0
2001-11-02,13.68,13.9,13.68,13.85,20800,6.58130673402008,6.68714646219876,6.58130673402008,6.66309197852179,43235.1828443333,0.0,1.0
2001-11-05,13.4,13.72,13.4,13.72,9600,6.44660162542902,6.60055032096166,6.44660162542902,6.60055032096166,19954.6997743077,0.0,1.0
2001-11-06,13.56,13.81,13.36,13.5,48500,6.52357597319534,6.64384839158021,6.42735803848744,6.49471059278297,100812.80615145,0.0,1.0
2001-11-07,13.68,13.97,13.68,13.97,23900,6.58130673402008,6.72082273934653,6.58130673402008,6.72082273934653,49678.8879797868,0.0,1.0
2001-11-08,13.81,13.95,13.67,13.67,18700,6.64384839158021,6.71120094587574,6.57649583728468,6.57649583728468,38870.0922687035,0.0,1.0
2001-11-09,13.7,13.9,13.67,13.9,6300,6.59092852749087,6.68714646219876,6.57649583728468,6.68714646219876,13095.2717268894,0.0,1.0
2001-11-12,13.5,13.9,13.42,13.66,34700,6.49471059278297,6.68714646219876,6.45622341889981,6.57168494054929,72127.925225883,0.0,1.0
2001-11-13,13.4,13.9,13.4,13.9,11200,6.44660162542902,6.68714646219876,6.44660162542902,6.68714646219876,23280.4830700256,0.0,1.0
2001-11-14,13.62,13.75,13.51,13.59,11300,6.55244135360771,6.61498301116784,6.49952148951837,6.53800866340152,23488.344526008,0.0,1.0
2001-11-15,13.51,13.9,13.5,13.85,13400,6.49952148951837,6.68714646219876,6.49471059278297,6.66309197852179,27853.4351016378,0.0,1.0
2001-11-16,13.99,14.05,13.6,13.79,8300,6.73044453281732,6.75930991322968,6.54281956013692,6.63422659810942,17252.5008465368,0.0,1.0
2001-11-19,13.88,14.08,13.71,14.0,14500,6.67752466872797,6.77374260343587,6.59573942422626,6.73525542955271,30139.9111174439,0.0,1.0
2001-11-20,13.51,13.88,13.51,13.88,11200,6.49952148951837,6.67752466872797,6.49952148951837,6.67752466872797,23280.4830700256,0.0,1.0
2001-11-21,13.5,13.52,13.41,13.52,5700,6.49471059278297,6.50433238625376,6.45141252216442,6.50433238625376,11848.1029909952,0.0,1.0
2001-11-23,13.25,13.5,13.2,13.5,5600,6.3744381743981,6.49471059278297,6.35038369072113,6.49471059278297,11640.2415350128,0.0,1.0
2001-11-26,13.3,13.45,13.04,13.23,28600,6.39849265807508,6.470656109106,6.27340934295481,6.36481638092731,59448.3764109582,0.0,1.0
2001-11-27,13.5,13.5,13.23,13.49,14500,6.49471059278297,6.49471059278297,6.36481638092731,6.48989969604758,30139.9111174439,0.0,1.0
2001-11-28,13.1,13.5,12.9,13.5,17700,6.30227472336718,6.49471059278297,6.20605678865928,6.49471059278297,36791.4777088798,0.0,1.0
2001-11-29,13.3,13.5,13.14,13.5,7100,6.39849265807508,6.49471059278297,6.32151831030876,6.49471059278297,14758.1633747484,0.0,1.0
2001-11-30,13.12,13.5,13.12,13.3,51500,6.31189651683797,6.49471059278297,6.31189651683797,6.39849265807508,107048.649830921,0.0,1.0
2001-12-03,13.37,13.5,13.0,13.5,83600,6.43216893522284,6.49471059278297,6.25416575601323,6.49471059278297,173772.177201263,0.0,1.0
2001-12-04,13.35,13.5,13.35,13.4,9700,6.42254714175205,6.49471059278297,6.42254714175205,6.44660162542902,20162.56123029,0.0,1.0
2001-12-05,14.2,14.2,13.4,13.5,108300,6.83147336426061,6.83147336426061,6.44660162542902,6.49471059278297,225113.956828908,0.0,1.0
2001-12-06,14.41,14.41,14.0,14.41,2500,6.9325021957039,6.9325021957039,6.73525542955271,6.9325021957039,5196.53639955929,0.0,1.0
2001-12-07,15.05,15.05,14.36,15.05,146100,7.24039958676916,7.24039958676916,6.90844771202692,7.24039958676916,303685.587190245,0.0,1.0
2001-12-10,15.14,15.7,15.0,15.03,39800,7.28369765738772,7.55310787456983,7.21634510309219,7.23077779329837,82728.8594809839,0.0,1.0
2001-12-11,15.39,15.43,15.01,15.01,43300,7.40397007577259,7.42321366271417,7.22115599982758,7.22115599982758,90004.0104403669,0.0,1.0
2001-12-12,15.49,15.73,15.1,15.47,28700,7.45207904312654,7.56754056477601,7.26445407044614,7.44245724965575,59656.2378669406,0.0,1.0
2001-12-13,15.9,16.18,15.1,15.1,25200,7.64932580927772,7.78403091786878,7.26445407044614,7.26445407044614,52381.0869075576,0.0,1.0
2001-12-14,16.04,16.15,15.74,15.74,77900,7.71667836357325,7.76959822766259,7.57235146151141,7.57235146151141,161924.074210267,0.0,1.0
2001-12-17,16.2,16.25,15.9,15.93,29700,7.79365271133956,7.81770719501654,7.64932580927772,7.66375849948391,61734.8524267644,0.0,1.0
2001-12-18,15.86,16.2,15.68,15.96,127700,7.63008222233614,7.79365271133956,7.54348608109904,7.67819118969009,265439.079289489,0.0,1.0
2001-12-19,15.06,16.14,14.5,15.86,105400,7.24521048350456,7.7647873309272,6.97580026632245,7.63008222233614,219085.97460542,0.0,1.0
2001-12-20,15.34,15.45,15.12,15.24,26700,7.37991559209561,7.43283545618496,7.27407586391693,7.33180662474167,55499.0087472932,0.0,1.0
2001-12-21,15.72,15.72,15.15,15.15,37500,7.56272966804062,7.56272966804062,7.28850855412311,7.28850855412311,77948.0459933893,0.0,1.0
2001-12-24,16.03,16.03,15.53,15.53,6000,7.71186746683785,7.71186746683785,7.47132263006811,7.47132263006811,12471.6873589423,0.0,1.0
2001-12-26,16.45,16.45,15.91,16.04,22100,7.91392512972443,7.91392512972443,7.65413670601312,7.71667836357325,45937.3817721041,0.0,1.0
2001-12-27,16.41,16.63,16.34,16.45,20500,7.89468154278286,8.00052127096154,7.86100526563509,7.91392512972443,42611.5984763862,0.0,1.0
2001-12-28,16.68,16.68,16.3,16.33,17900,8.02457575463852,8.02457575463852,7.84176167869351,7.8561943688997,37207.2006208445,0.0,1.0
2001-12-31,15.96,16.7,15.93,16.6,8500,7.67819118969009,8.0341975481093,7.66375849948391,7.98608858075536,17668.2237585016,0.0,1.0
2002-01-02,15.2,16.14,15.04,16.14,58200,7.31256303780009,7.7647873309272,7.23558869003377,7.7647873309272,120975.36738174,0.0,1.0
2002-01-03,16.15,16.15,15.07,16.15,77300,7.76959822766259,7.76959822766259,7.25002138023995,7.76959822766259,160676.905474373,0.0,1.0
2002-01-04,16.87,16.99,15.88,16.23,20200,8.11598279261102,8.17371355343575,7.63970401580693,7.80808540154575,41988.014108439,0.0,1.0
2002-01-07,16.11,16.64,16.11,16.3,24000,7.75035464072101,8.00533216769694,7.75035464072101,7.84176167869351,49886.7494357692,0.0,1.0
2002-01-08,16.25,16.72,16.0,16.1,11600,7.81770719501654,8.04381934158009,7.69743477663167,7.74554374398562,24111.9288939551,0.0,1.0
2002-01-09,16.0,16.07,15.5,16.07,11000,7.69743477663167,7.73111105377943,7.45688993986193,7.73111105377943,22864.7601580609,0.0,1.0
2002-01-10,15.46,15.75,15.45,15.66,53500,7.43764635292035,7.5771623582468,7.43283545618496,7.53386428762825,111205.878950569,0.0,1.0
2002-01-11,15.7,16.0,15.5,15.85,24200,7.55310787456983,7.69743477663167,7.45688993986193,7.62527132560075,50302.4723477339,0.0,1.0
2002-01-14,15.7,15.84,15.45,15.7,34300,7.55310787456983,7.62046042886535,7.43283545618496,7.55310787456983,71296.4794019534,0.0,1.0
2002-01-15,15.65,15.92,15.6,15.65,43700,7.52905339089285,7.65894760274851,7.50499890721588,7.52905339089285,90835.4562642964,0.0,1.0
2002-01-16,15.78,16.0,15.65,15.86,13600,7.59159504845298,7.69743477663167,7.52905339089285,7.63008222233614,28269.1580136025,0.0,1.0
2002-01-17,16.0,16.0,15.7,15.71,3500,7.69743477663167,7.69743477663167,7.55310787456983,7.55791877130522,7275.15095938301,0.0,1.0
2002-01-18,15.85,16.0,15.71,15.72,13700,7.62527132560075,7.69743477663167,7.55791877130522,7.56272966804062,28477.0194695849,0.0,1.0
2002-01-22,15.87,15.92,15.75,15.92,32800,7.63489311907154,7.65894760274851,7.5771623582468,7.65894760274851,68178.5575622178,0.0,1.0
2002-01-23,16.2,16.2,15.75,16.2,53500,7.79365271133956,7.79365271133956,7.5771623582468,7.79365271133956,111205.878950569,0.0,1.0
2002-01-24,16.4,16.4,16.12,16.12,54000,7.88987064604746,7.88987064604746,7.75516553745641,7.75516553745641,112245.186230481,0.0,1.0
2002-01-25,16.3,16.3,16.15,16.2,53200,7.84176167869351,7.84176167869351,7.76959822766259,7.79365271133956,110582.294582622,0.0,1.0
2002-01-28,16.5,16.8,16.14,16.29,84300,7.93797961340141,8.08230651546325,7.7647873309272,7.83695078195812,175227.207393139,0.0,1.0
2002-01-29,16.6,16.61,16.4,16.4,214200,7.98608858075536,7.99089947749075,7.88987064604746,7.88987064604746,445239.23871424,0.0,1.0
2002-01-30,16.8,16.85,16.61,16.69,50900,8.08230651546325,8.10636099914023,7.99089947749075,8.02938665137391,105801.481095027,0.0,1.0
2002-01-31,16.75,16.76,16.62,16.76,17000,8.05825203178628,8.06306292852167,7.99571037422615,8.06306292852167,35336.4475170032,0.0,1.0
2002-02-01,16.7,16.8,16.65,16.8,40800,8.0341975481093,8.08230651546325,8.01014306443233,8.08230651546325,84807.4740408076,0.0,1.0
2002-02-04,16.56,16.72,16.54,16.65,33600,7.96684499381378,8.04381934158009,7.95722320034299,8.01014306443233,69841.4492100768,0.0,1.0
2002-02-05,16.8,16.85,16.56,16.56,52400,8.08230651546325,8.10636099914023,7.96684499381378,7.96684499381378,108919.402934763,0.0,1.0
2002-02-06,16.65,16.77,16.6,16.7,134700,8.01014306443233,8.06787382525707,7.98608858075536,8.0341975481093,279989.381208254,0.0,1.0
2002-02-07,16.65,16.84,16.65,16.75,39900,8.01014306443233,8.10155010240483,8.01014306443233,8.05825203178628,82936.7209369663,0.0,1.0
2002-02-08,16.75,16.8,16.65,16.66,71300,8.05825203178628,8.08230651546325,8.01014306443233,8.01495396116773,148205.218115431,0.0,1.0
2002-02-11,16.8,17.19,16.74,16.8,156200,8.08230651546325,8.26993148814365,8.05344113505088,8.08230651546325,324679.594244465,0.0,1.0
2002-02-12,16.65,16.84,16.61,16.78,89700,8.01014306443233,8.10155010240483,7.99089947749075,8.07268472199246,186451.726016187,0.0,1.0
2002-02-13,16.84,16.84,16.67,16.75,29400,8.10155010240483,8.10155010240483,8.01976485790312,8.05825203178628,61111.2680588173,0.0,1.0
2002-02-14,16.6,16.85,16.54,16.85,59000,7.98608858075536,8.10636099914023,7.95722320034299,8.10636099914023,122638.259029599,0.0,1.0
2002-02-15,16.6,16.7,16.48,16.7,98900,7.98608858075536,8.0341975481093,7.92835781993062,8.0341975481093,205574.979966565,0.0,1.0
2002-02-19,16.57,16.71,16.5,16.5,112400,7.97165589054917,8.0390084448447,7.93797961340141,7.93797961340141,233636.276524186,0.0,1.0
2002-02-20,16.6,16.7,16.39,16.7,27800,7.98608858075536,8.0341975481093,7.88505974931207,8.0341975481093,57785.4847630993,0.0,1.0
2002-02-21,16.23,16.65,16.22,16.48,24900,7.80808540154575,8.01014306443233,7.80327450481035,7.92835781993062,51757.5025396105,0.0,1.0
2002-02-22,16.15,16.31,16.1,16.22,19500,7.76959822766259,7.84657257542891,7.74554374398562,7.80327450481035,40532.9839165625,0.0,1.0
2002-02-25,16.03,16.19,15.02,16.1,136600,7.71186746683785,7.78884181460417,7.22596689656298,7.74554374398562,283938.74887192,0.0,1.0
2002-02-26,15.18,15.82,15.16,15.82,28600,7.3029412443293,7.61083863539456,7.29331945085851,7.61083863539456,59448.3764109582,0.0,1.0
2002-02-27,15.09,15.25,14.87,15.2,17800,7.25964317371074,7.33661752147706,7.15380344553206,7.31256303780009,36999.3391648622,0.0,1.0
2002-02-28,15.02,15.15,14.9,15.14,36500,7.22596689656298,7.28850855412311,7.16823613573824,7.28369765738772,75869.4314335656,0.0,1.0
2002-03-01,15.46,15.46,15.0,15.05,32000,7.43764635292035,7.43764635292035,7.21634510309219,7.24039958676916,66515.6659143589,0.0,1.0
2002-03-04,15.31,15.44,15.26,15.44,55100,7.36548290188943,7.42802455944956,7.34142841821245,7.42802455944956,114531.662246287,0.0,1.0
2002-03-05,15.89,16.0,15.22,15.32,53900,7.64451491254233,7.69743477663167,7.32218483127088,7.37029379862482,112037.324774498,0.0,1.0
2002-03-06,15.99,15.99,15.52,15.85,11600,7.69262387989628,7.69262387989628,7.46651173333272,7.62527132560075,24111.9288939551,0.0,1.0
2002-03-07,15.5,16.27,15.5,16.05,19700,7.45688993986193,7.82732898848733,7.45688993986193,7.72148926030864,40948.7068285272,0.0,1.0
2002-03-08,15.71,16.12,15.5,16.06,37700,7.55791877130522,7.75516553745641,7.45688993986193,7.72630015704404,78363.7689053541,0.0,1.0
2002-03-11,15.46,15.91,15.45,15.71,15800,7.43764635292035,7.65413670601312,7.43283545618496,7.55791877130522,32842.1100452147,0.0,1.0
2002-03-12,15.74,15.8,15.45,15.5,32000,7.57235146151141,7.60121684192377,7.43283545618496,7.45688993986193,66515.6659143589,0.0,1.0
2002-03-13,15.55,15.72,15.55,15.65,29900,7.4809444235389,7.56272966804062,7.4809444235389,7.52905339089285,62150.5753387291,0.0,1.0
2002-03-14,15.5,15.85,15.5,15.85,25600,7.45688993986193,7.62527132560075,7.45688993986193,7.62527132560075,53212.5327314871,0.0,1.0
2002-03-15,15.3,15.69,15.3,15.62,30000,7.36067200515403,7.54829697783443,7.36067200515403,7.51462070068667,62358.4367947115,0.0,1.0
2002-03-18,15.17,15.58,15.17,15.35,25800,7.2981303475939,7.49537711374509,7.2981303475939,7.38472648883101,53628.2556434519,0.0,1.0
2002-03-19,15.31,15.32,15.1,15.3,22600,7.36548290188943,7.37029379862482,7.26445407044614,7.36067200515403,46976.689052016,0.0,1.0
2002-03-20,15.33,15.34,15.18,15.31,9900,7.37510469536022,7.37991559209561,7.3029412443293,7.36548290188943,20578.2841422548,0.0,1.0
2002-03-21,15.5,15.55,15.2,15.55,8100,7.45688993986193,7.4809444235389,7.31256303780009,7.4809444235389,16836.7779345721,0.0,1.0
2002-03-22,15.5,15.54,15.28,15.49,2900,7.45688993986193,7.47613352680351,7.35105021168324,7.45207904312654,6027.98222348878,0.0,1.0
2002-03-25,15.02,15.33,15.01,15.25,16000,7.22596689656298,7.37510469536022,7.22115599982758,7.33661752147706,33257.8329571795,0.0,1.0
2002-03-26,14.6,15.3,14.54,15.1,32200,7.0239092336764,7.36067200515403,6.99504385326403,7.26445407044614,66931.3888263236,0.0,1.0
2002-03-27,14.4,14.88,14.39,14.47,35300,6.9276912989685,7.15861434226745,6.92288040223311,6.96136757611627,73375.0939617772,0.0,1.0
2002-03-28,14.66,14.8,14.35,14.6,68800,7.05277461408877,7.1201271683843,6.90363681529153,7.0239092336764,143008.681715872,0.0,1.0
2002-04-01,14.7,14.81,14.5,14.81,16300,7.07201820103035,7.12493806511969,6.97580026632245,7.12493806511969,33881.4173251266,0.0,1.0
2002-04-02,14.8,14.89,14.65,14.65,11900,7.1201271683843,7.16342523900285,7.04796371735337,7.04796371735337,24735.5132619022,0.0,1.0
2002-04-03,14.7,14.94,14.66,14.84,11300,7.07201820103035,7.18747972267982,7.05277461408877,7.13937075532587,23488.344526008,0.0,1.0
2002-04-04,15.0,15.0,14.7,14.7,64400,7.21634510309219,7.21634510309219,7.07201820103035,7.07201820103035,133862.777652647,0.0,1.0
2002-04-05,14.99,15.4,14.99,15.09,20200,7.2115342063568,7.40878097250798,7.2115342063568,7.25964317371074,41988.014108439,0.0,1.0
2002-04-08,14.45,14.86,14.3,14.86,15200,6.95174578264548,7.14899254879666,6.87958233161456,7.14899254879666,31594.9413093205,0.0,1.0
2002-04-09,14.61,14.8,14.25,14.25,10100,7.02872013041179,7.1201271683843,6.85552784793758,6.85552784793758,20994.0070542195,0.0,1.0
2002-04-10,14.65,14.74,14.3,14.32,10800,7.04796371735337,7.09126178797193,6.87958233161456,6.88920412508534,22449.0372460961,0.0,1.0
2002-04-11,14.85,15.02,14.64,14.64,10600,7.14418165206127,7.22596689656298,7.04315282061798,7.04315282061798,22033.3143341314,0.0,1.0
2002-04-12,15.75,15.75,14.89,14.89,13100,7.5771623582468,7.5771623582468,7.16342523900285,7.16342523900285,27229.8507336907,0.0,1.0
2002-04-15,15.52,15.76,15.51,15.75,9900,7.46651173333272,7.58197325498219,7.46170083659732,7.5771623582468,20578.2841422548,0.0,1.0
2002-04-16,16.2,16.2,15.3,15.5,20700,7.79365271133956,7.79365271133956,7.36067200515403,7.45688993986193,43027.3213883509,0.0,1.0
2002-04-17,15.75,16.25,15.5,16.0,35400,7.5771623582468,7.81770719501654,7.45688993986193,7.69743477663167,73582.9554177595,0.0,1.0
2002-04-18,15.34,15.75,14.96,15.75,23200,7.37991559209561,7.5771623582468,7.19710151615061,7.5771623582468,48223.8577879102,0.0,1.0
2002-04-19,16.05,16.1,14.88,15.33,41500,7.72148926030864,7.74554374398562,7.15861434226745,7.37510469536022,86262.5042326843,0.0,1.0
2002-04-22,15.84,16.0,15.29,15.8,20000,7.62046042886535,7.69743477663167,7.35586110841864,7.60121684192377,41572.2911964743,0.0,1.0
2002-04-23,15.67,15.77,15.29,15.29,7800,7.53867518436364,7.58678415171759,7.35586110841864,7.35586110841864,16213.193566625,0.0,1.0
2002-04-24,16.0,16.18,15.42,15.94,8700,7.69743477663167,7.78403091786878,7.41840276597877,7.6685693962193,18083.9466704663,0.0,1.0
2002-04-25,16.45,16.51,15.88,16.2,5500,7.91392512972443,7.94279051013681,7.63970401580693,7.79365271133956,11432.3800790304,0.0,1.0
2002-04-26,15.85,16.25,15.85,15.95,2500,7.62527132560075,7.81770719501654,7.62527132560075,7.6733802929547,5196.53639955929,0.0,1.0
2002-04-29,15.86,16.34,15.85,16.34,2300,7.63008222233614,7.86100526563509,7.62527132560075,7.86100526563509,4780.81348759455,0.0,1.0
2002-04-30,16.09,16.24,15.71,15.86,33800,7.74073284725022,7.81289629828114,7.55791877130522,7.63008222233614,70257.1721220416,0.0,1.0
2002-05-01,15.86,16.45,15.86,15.95,138600,7.63008222233614,7.91392512972443,7.63008222233614,7.6733802929547,288095.977991567,0.0,1.0
2002-05-02,16.15,16.49,16.0,16.36,6900,7.76959822766259,7.93316871666601,7.69743477663167,7.87062705910588,14342.4404627836,0.0,1.0
2002-05-03,16.19,16.47,15.95,16.0,68900,7.78884181460417,7.92354692319522,7.6733802929547,7.69743477663167,143216.543171854,0.0,1.0
2002-05-06,16.15,16.36,15.96,16.14,16000,7.76959822766259,7.87062705910588,7.67819118969009,7.7647873309272,33257.8329571795,0.0,1.0
2002-05-07,16.1,16.37,16.05,16.19,39500,7.74554374398562,7.87543795584128,7.72148926030864,7.78884181460417,82105.2751130368,0.0,1.0
2002-05-08,15.97,16.2,15.92,16.05,65000,7.68300208642549,7.79365271133956,7.65894760274851,7.72148926030864,135109.946388541,0.0,1.0
2002-05-09,15.87,16.13,15.86,16.0,97600,7.63489311907154,7.7599764341918,7.63008222233614,7.69743477663167,202872.781038795,0.0,1.0
2002-05-10,15.37,15.92,15.28,15.87,21100,7.3943482823018,7.65894760274851,7.35105021168324,7.63489311907154,43858.7672122804,0.0,1.0
2002-05-13,15.53,15.69,15.36,15.36,8300,7.47132263006811,7.54829697783443,7.3895373855664,7.3895373855664,17252.5008465368,0.0,1.0
2002-05-14,16.15,16.38,15.89,15.89,19400,7.76959822766259,7.88024885257667,7.64451491254233,7.64451491254233,40325.1224605801,0.0,1.0
2002-05-15,16.02,16.17,16.02,16.17,16000,7.70705657010246,7.77922002113338,7.70705657010246,7.77922002113338,33257.8329571794,0.0,1.0
2002-05-16,15.39,15.84,15.27,15.75,10400,7.40397007577259,7.62046042886535,7.34623931494785,7.5771623582468,21617.5914221666,0.0,1.0
2002-05-17,15.45,15.77,15.25,15.65,75900,7.43283545618496,7.58678415171759,7.33661752147706,7.52905339089285,157766.84509062,0.0,1.0
2002-05-20,15.08,15.27,15.08,15.27,33400,7.25483227697535,7.34623931494785,7.25483227697535,7.34623931494785,69425.7262981121,0.0,1.0
2002-05-21,14.9,15.54,14.85,15.54,35000,7.16823613573824,7.47613352680351,7.14418165206127,7.47613352680351,72751.5095938301,0.0,1.0
2002-05-22,15.13,15.23,14.76,14.76,35600,7.27888676065232,7.32699572800627,7.10088358144271,7.10088358144271,73998.6783297243,0.0,1.0
2002-05-23,15.72,15.72,15.0,15.41,27300,7.56272966804062,7.56272966804062,7.21634510309219,7.41359186924338,56746.1774831874,0.0,1.0
2002-05-24,15.8,16.1,15.25,15.25,13300,7.60121684192377,7.74554374398562,7.33661752147706,7.33661752147706,27645.5736456554,0.0,1.0
2002-05-28,16.0,16.05,15.26,15.8,25900,7.69743477663167,7.72148926030864,7.34142841821245,7.60121684192377,53836.1170994342,0.0,1.0
2002-05-29,15.9,16.2,15.72,16.2,2400,7.64932580927772,7.79365271133956,7.56272966804062,7.79365271133956,4988.67494357692,0.0,1.0
2002-05-30,15.99,16.02,15.8,15.88,11900,7.69262387989628,7.70705657010246,7.60121684192377,7.63970401580693,24735.5132619022,0.0,1.0
2002-05-31,16.0,16.15,15.7,15.7,23700,7.69743477663167,7.76959822766259,7.55310787456983,7.55310787456983,49263.1650678221,0.0,1.0
2002-06-03,15.7,16.01,15.7,15.99,9800,7.55310787456983,7.70224567336706,7.55310787456983,7.69262387989628,20370.4226862724,0.0,1.0
2002-06-04,15.5,15.79,15.5,15.53,37000,7.45688993986193,7.59640594518838,7.45688993986193,7.47132263006811,76908.7387134775,0.0,1.0
2002-06-05,15.57,15.71,15.55,15.58,2500,7.49056621700969,7.55791877130522,7.4809444235389,7.49537711374509,5196.53639955929,0.0,1.0
2002-06-06,15.5,15.6,15.5,15.56,7200,7.45688993986193,7.50499890721588,7.45688993986193,7.4857553202743,14966.0248307308,0.0,1.0
2002-06-07,15.5,15.5,15.5,15.5,0,7.45688993986193,7.45688993986193,7.45688993986193,7.45688993986193,0,0.0,1.0
2002-06-10,15.72,16.0,15.5,15.5,12300,7.56272966804062,7.69743477663167,7.45688993986193,7.45688993986193,25566.9590858317,0.0,1.0
2002-06-11,16.0,16.7,15.53,15.56,152500,7.69743477663167,8.0341975481093,7.47132263006811,7.4857553202743,316988.720373117,0.0,1.0
2002-06-12,16.3,16.93,16.0,16.49,111000,7.84176167869351,8.14484817302339,7.69743477663167,7.93316871666601,230726.216140433,0.0,1.0
2002-06-13,17.4,17.4,15.96,16.06,174700,8.37096031958694,8.37096031958694,7.67819118969009,7.72630015704404,363133.963601203,0.0,1.0
2002-06-14,17.2,17.27,16.7,17.05,38600,8.27474238487904,8.30841866202681,8.0341975481093,8.20257893384812,80234.5220091955,0.0,1.0
2002-06-17,18.45,18.55,17.11,17.11,90300,8.87610447680339,8.92421344415734,8.23144431426049,8.23144431426049,187698.894752082,0.0,1.0
2002-06-18,18.83,18.99,17.9,18.06,110800,9.05891855274839,9.13589290051471,8.61150515635668,8.688479504123,230310.493228468,0.0,1.0
2002-06-19,18.53,18.92,18.2,18.5,71400,8.91459165068655,9.10221662336695,8.75583205841852,8.90015896048037,148413.079571413,0.0,1.0
2002-06-20,19.0,19.25,18.23,18.43,145900,9.14070379725011,9.26097621563498,8.77026474862471,8.8664826833326,303269.86427828,0.0,1.0
2002-06-21,19.44,19.92,19.05,19.1,114800,9.35238325360748,9.58330629690643,9.16475828092708,9.18881276460406,238624.951467763,0.0,1.0
2002-06-24,19.4,19.75,19.1,19.75,87400,9.3331396666659,9.50152105240472,9.18881276460406,9.50152105240472,181670.912528593,0.0,1.0
2002-06-25,19.24,19.43,18.91,19.39,147300,9.25616531889958,9.34757235687208,9.09740572663156,9.3283287699305,306179.924662033,0.0,1.0
2002-06-26,18.95,18.95,17.51,18.6,61500,9.11664931357313,9.11664931357313,8.42388018367628,8.94826792783432,127834.795429159,0.0,1.0
2002-06-27,19.12,19.41,18.8,18.97,42900,9.19843455807485,9.33795056340129,9.04448586254221,9.12627110704392,89172.5646164374,0.0,1.0
2002-06-28,21.25,21.99,19.5,19.74,462600,10.2231555627139,10.5791619211331,9.38124863401985,9.49671015566932,961567.095374454,0.0,1.0
2002-07-01,20.77,23.0,20.27,20.95,336300,9.99223251941499,11.065062491408,9.75168768264525,10.0788286606521,699038.076468715,0.0,1.0
2002-07-02,21.01,21.52,20.45,20.77,128400,10.1076940410645,10.3530497745696,9.83828382388235,9.99223251941499,266894.109481364,0.0,1.0
2002-07-03,20.5,21.09,20.41,21.01,61200,9.86233830755933,10.1461812149476,9.81904023694077,10.1076940410645,127211.211061211,0.0,1.0
2002-07-05,20.44,21.95,20.2,20.89,42100,9.83347292714696,10.5599183341916,9.71801140549748,10.0499632802397,87509.6729685784,0.0,1.0
2002-07-08,21.01,21.36,20.2,20.28,39400,10.1076940410645,10.2760754268033,9.71801140549748,9.75649857938064,81897.4136570541,0.0,1.0
2002-07-09,21.6,22.0,21.02,21.02,119300,10.3915369484528,10.5839728178685,10.1125049377999,10.1125049377999,247978.716986968,0.0,1.0
2002-07-10,21.26,21.97,21.26,21.94,59500,10.2279664594493,10.5695401276624,10.2279664594493,10.5551074374562,123677.566309511,0.0,1.0
2002-07-11,21.3,21.66,21.18,21.25,42200,10.2472100463909,10.4204023288651,10.1894792855662,10.2231555627139,87717.5344245609,0.0,1.0
2002-07-12,21.4,22.11,21.29,21.8,223700,10.2953190137449,10.6368926819579,10.2423991496555,10.4877548831606,464986.077032563,0.0,1.0
2002-07-15,20.63,21.62,19.83,21.51,43500,9.92487996511946,10.4011587419235,9.54000822628787,10.3482388778342,90419.7333523316,0.0,1.0
2002-07-16,19.41,20.75,18.47,20.68,63200,9.33795056340129,9.9826107259442,8.88572627027418,9.94893444879643,131368.440180859,0.0,1.0
2002-07-17,17.89,19.62,17.41,19.48,82800,8.60669425962129,9.43897939484459,8.37577121632234,9.37162684054906,172109.285553404,0.0,1.0
2002-07-18,19.19,19.39,17.35,17.36,112900,9.23211083522261,9.3283287699305,8.34690583590997,8.35171673264536,234675.583804098,0.0,1.0
2002-07-19,18.59,19.5,18.3,19.49,14200,8.94345703109892,9.38124863401985,8.80394102577247,9.37643773728445,29516.3267494968,0.0,1.0
2002-07-22,17.1,18.84,17.1,18.23,41500,8.2266334175251,9.06372944948379,8.2266334175251,8.77026474862471,86262.5042326842,0.0,1.0
2002-07-23,16.48,17.54,16.15,17.54,65700,7.92835781993062,8.43831287388247,7.76959822766259,8.43831287388247,136564.976580418,0.0,1.0
2002-07-24,16.25,16.25,15.41,16.21,77600,7.81770719501654,7.81770719501654,7.41359186924338,7.79846360807496,161300.48984232,0.0,1.0
2002-07-25,17.7,17.75,16.09,16.09,71700,8.51528722164878,8.53934170532576,7.74073284725022,7.74073284725022,149036.663939361,0.0,1.0
2002-07-26,18.1,18.74,17.74,17.75,32300,8.70772309106458,9.01562048212984,8.53453080859036,8.53934170532576,67139.250282306,0.0,1.0
2002-07-29,18.4,18.51,18.0,18.12,81800,8.85204999312642,8.90496985721576,8.65961412371063,8.71734488453537,170030.67099358,0.0,1.0
2002-07-30,18.87,19.19,18.2,18.26,183500,9.07816213968998,9.23211083522261,8.75583205841852,8.78469743883089,381425.771727652,0.0,1.0
2002-07-31,19.26,19.66,18.5,18.92,76100,9.26578711237037,9.45822298178616,8.90015896048037,9.10221662336695,158182.568002585,0.0,1.0
2002-08-01,19.0,19.55,18.89,19.55,51200,9.14070379725011,9.40530311769682,9.08778393316076,9.40530311769682,106425.065462974,0.0,1.0
2002-08-02,18.5,19.04,18.4,19.0,42500,8.90015896048037,9.15994738419169,8.85204999312642,9.14070379725011,88341.1187925079,0.0,1.0
2002-08-05,18.0,18.48,17.85,18.25,69400,8.65961412371063,8.89053716700958,8.58745067267971,8.7798865420955,144255.850451766,0.0,1.0
2002-08-06,17.99,18.14,17.65,17.9,42700,8.65480322697523,8.72696667800616,8.49123273797181,8.61150515635668,88756.8417044727,0.0,1.0
2002-08-07,18.0,18.33,17.85,18.15,24300,8.65961412371063,8.81837371597866,8.58745067267971,8.73177757474155,50510.3338037163,0.0,1.0
2002-08-08,18.4,18.53,17.9,17.9,30800,8.85204999312642,8.91459165068655,8.61150515635668,8.61150515635668,64021.3284425704,0.0,1.0
2002-08-09,18.33,18.35,18.07,18.1,5500,8.81837371597866,8.82799550944945,8.69329040085839,8.70772309106458,11432.3800790304,0.0,1.0
2002-08-12,18.0,18.19,17.68,18.04,64300,8.65961412371063,8.75102116168313,8.50566542817799,8.67885771065221,133654.916196665,0.0,1.0
2002-08-13,17.96,18.2,17.81,17.99,18600,8.64037053676905,8.75583205841852,8.56820708573813,8.65480322697523,38662.2308127211,0.0,1.0
2002-08-14,18.0,18.05,17.75,18.05,97800,8.65961412371063,8.6836686073876,8.53934170532576,8.6836686073876,203288.503950759,0.0,1.0
2002-08-15,18.27,18.27,17.68,17.71,7500,8.78950833556629,8.78950833556629,8.50566542817799,8.52009811838418,15589.6091986779,0.0,1.0
2002-08-16,18.82,18.93,18.2,18.32,20200,9.054107656013,9.10702752010234,8.75583205841852,8.81356281924326,41988.0141084391,0.0,1.0
2002-08-19,18.75,19.35,18.39,18.94,68000,9.02043137886524,9.30908518298893,8.84723909639103,9.11183841683774,141345.790068013,0.0,1.0
2002-08-20,19.11,19.11,18.76,18.76,4400,9.19362366133945,9.19362366133945,9.02524227560063,9.02524227560063,9145.90406322435,0.0,1.0
2002-08-21,19.32,19.48,19.13,19.13,82000,9.29465249278274,9.37162684054906,9.20324545481024,9.20324545481024,170446.393905545,0.0,1.0
2002-08-22,19.4,19.43,19.21,19.21,34600,9.3331396666659,9.34757235687208,9.2417326286934,9.2417326286934,71920.0637699005,0.0,1.0
2002-08-23,18.86,19.4,18.86,19.3,21300,9.07335124295458,9.3331396666659,9.07335124295458,9.28503069931195,44274.4901242451,0.0,1.0
2002-08-26,18.96,19.0,18.75,18.85,14100,9.12146021030853,9.14070379725011,9.02043137886524,9.06854034621919,29308.4652935144,0.0,1.0
2002-08-27,18.75,19.31,18.75,19.02,10400,9.02043137886524,9.28984159604735,9.02043137886524,9.1503255907209,21617.5914221666,0.0,1.0
2002-08-28,18.43,18.75,18.35,18.35,22200,8.8664826833326,9.02043137886524,8.82799550944945,8.82799550944945,46145.2432280865,0.0,1.0
2002-08-29,16.6,18.4,16.6,18.4,93400,7.98608858075536,8.85204999312642,7.98608858075536,8.85204999312642,194142.599887535,0.0,1.0
2002-08-30,18.03,18.03,16.16,16.57,53700,8.67404681391681,8.67404681391681,7.77440912439799,7.97165589054917,111621.601862534,0.0,1.0
2002-09-03,18.23,18.83,18.01,18.09,31600,8.77026474862471,9.05891855274839,8.66442502044602,8.70291219432918,65684.2200904294,0.0,1.0
2002-09-04,18.88,18.88,18.18,18.21,15700,9.08297303642537,9.08297303642537,8.74621026494773,8.76064295515392,32634.2485892323,0.0,1.0
2002-09-05,18.36,18.67,18.23,18.6,12800,8.83280640618484,8.98194420498208,8.77026474862471,8.94826792783432,26606.2663657436,0.0,1.0
2002-09-06,18.57,18.89,18.27,18.58,12200,8.93383523762813,9.08778393316076,8.78950833556629,8.93864613436353,25359.0976298493,0.0,1.0
2002-09-09,18.27,18.59,18.18,18.59,21500,8.78950833556629,8.94345703109892,8.74621026494773,8.94345703109892,44690.2130362099,0.0,1.0
2002-09-10,18.25,18.35,18.18,18.35,31100,8.7798865420955,8.82799550944945,8.74621026494773,8.82799550944945,64644.9128105175,0.0,1.0
2002-09-11,18.63,18.79,18.4,18.57,3500,8.9627006180405,9.03967496580682,8.85204999312642,8.93383523762813,7275.15095938301,0.0,1.0
2002-09-12,18.04,18.6,17.93,18.6,8700,8.67885771065221,8.94826792783432,8.62593784656286,8.94826792783432,18083.9466704663,0.0,1.0
2002-09-13,17.9,18.1,17.8,18.0,51300,8.61150515635668,8.70772309106458,8.56339618900273,8.65961412371063,106632.926918957,0.0,1.0
2002-09-16,17.8,18.0,17.7,17.81,40400,8.56339618900273,8.65961412371063,8.51528722164878,8.56820708573813,83976.0282168781,0.0,1.0
2002-09-17,17.67,17.88,17.5,17.81,31900,8.5008545314426,8.60188336288589,8.41906928694089,8.56820708573813,66307.8044583765,0.0,1.0
2002-09-18,17.61,17.75,17.45,17.66,12300,8.47198915103023,8.53934170532576,8.39501480326391,8.49604363470721,25566.9590858317,0.0,1.0
2002-09-19,17.42,17.68,17.42,17.5,26600,8.38058211305773,8.50566542817799,8.38058211305773,8.41906928694089,55291.1472913108,0.0,1.0
2002-09-20,17.18,17.62,17.1,17.5,60400,8.26512059140826,8.47680004776563,8.2266334175251,8.41906928694089,125548.319413352,0.0,1.0
2002-09-23,17.61,17.62,17.0,17.13,20700,8.47198915103023,8.47680004776563,8.17852445017115,8.24106610773128,43027.3213883509,0.0,1.0
2002-09-24,17.99,18.69,17.6,17.61,111700,8.65480322697523,8.99156599845287,8.46717825429484,8.47198915103023,232181.246332309,0.0,1.0
2002-09-25,17.94,18.28,17.79,18.08,48500,8.63074874329826,8.79431923230168,8.55858529226734,8.69810129759379,100812.80615145,0.0,1.0
2002-09-26,17.85,18.0,17.81,17.89,58100,8.58745067267971,8.65961412371063,8.56820708573813,8.60669425962129,120767.505925758,0.0,1.0
2002-09-27,17.57,17.9,17.39,17.81,22200,8.45274556408865,8.61150515635668,8.36614942285155,8.56820708573813,46145.2432280865,0.0,1.0
2002-09-30,17.5,17.71,17.24,17.57,56900,8.41906928694089,8.52009811838418,8.29398597182062,8.45274556408865,118273.168453969,0.0,1.0
2002-10-01,17.47,17.63,17.41,17.51,27900,8.4046365967347,8.48161094450102,8.37577121632234,8.42388018367628,57993.3462190817,0.0,1.0
2002-10-02,17.25,17.6,17.06,17.55,16700,8.29879686855602,8.46717825429484,8.20738983058352,8.44312377061786,34712.8631490561,0.0,1.0
2002-10-03,16.78,17.07,16.78,17.05,36800,8.07268472199246,8.21220072731891,8.07268472199246,8.20257893384812,76493.0158015128,0.0,1.0
2002-10-04,16.75,16.96,16.51,16.96,25100,8.05825203178628,8.15928086322957,7.94279051013681,8.15928086322957,52173.2254515753,0.0,1.0
2002-10-07,16.79,16.9,16.7,16.75,50800,8.07749561872786,8.1304154828172,8.0341975481093,8.05825203178628,105593.619639045,0.0,1.0
2002-10-08,16.9,16.9,16.66,16.66,7700,8.1304154828172,8.1304154828172,8.01495396116773,8.01495396116773,16005.3321106426,0.0,1.0
2002-10-09,16.98,17.0,16.65,16.95,47000,8.16890265670036,8.17852445017115,8.01014306443233,8.15446996649417,97694.8843117146,0.0,1.0
2002-10-10,16.99,17.1,16.9,17.05,112000,8.17371355343575,8.2266334175251,8.1304154828172,8.20257893384812,232804.830700256,0.0,1.0
2002-10-11,17.25,17.67,16.9,16.9,86700,8.29879686855602,8.5008545314426,8.1304154828172,8.1304154828172,180215.882336716,0.0,1.0
2002-10-14,16.95,17.3,16.9,17.3,38500,8.15446996649417,8.32285135223299,8.1304154828172,8.32285135223299,80026.6605532131,0.0,1.0
2002-10-15,17.75,18.35,17.46,17.46,110700,8.53934170532576,8.82799550944945,8.39982569999931,8.39982569999931,230102.631772485,0.0,1.0
2002-10-16,16.81,17.65,16.75,17.6,236900,8.08711741219865,8.49123273797181,8.05825203178628,8.46717825429484,492423.789222238,0.0,1.0
2002-10-17,17.05,17.26,16.65,17.0,43900,8.20257893384812,8.30360776529141,8.01014306443233,8.17852445017115,91251.1791762612,0.0,1.0
2002-10-18,17.05,17.25,16.87,17.05,27200,8.20257893384812,8.29879686855602,8.11598279261102,8.20257893384812,56538.3160272051,0.0,1.0
2002-10-21,17.0,17.54,16.85,17.35,21900,8.17852445017115,8.43831287388247,8.10636099914023,8.34690583590997,45521.6588601394,0.0,1.0
2002-10-22,17.02,17.45,16.85,17.1,50400,8.18814624364194,8.39501480326391,8.10636099914023,8.2266334175251,104762.173815115,0.0,1.0
2002-10-23,17.24,17.25,16.91,17.01,44200,8.29398597182062,8.29879686855602,8.1352263795526,8.18333534690654,91874.7635442083,0.0,1.0
2002-10-24,17.41,17.63,17.2,17.25,61800,8.37577121632234,8.48161094450102,8.27474238487904,8.29879686855602,128458.379797106,0.0,1.0
2002-10-25,17.48,17.5,17.25,17.5,37700,8.4094474934701,8.41906928694089,8.29879686855602,8.41906928694089,78363.7689053541,0.0,1.0
2002-10-28,17.4,17.61,17.01,17.48,56100,8.37096031958694,8.47198915103023,8.18333534690654,8.4094474934701,116610.27680611,0.0,1.0
2002-10-29,17.0,17.1,16.6,17.1,46500,8.17852445017115,8.2266334175251,7.98608858075536,8.2266334175251,96655.5770318028,0.0,1.0
2002-10-30,17.18,17.19,16.85,17.15,2600,8.26512059140826,8.26993148814365,8.10636099914023,8.25068790120207,5404.39785554166,0.0,1.0
2002-10-31,17.17,17.2,16.9,17.2,42800,8.26030969467286,8.27474238487904,8.1304154828172,8.27474238487904,88964.7031604551,0.0,1.0
2002-11-01,16.39,17.2,16.3,16.9,13000,7.88505974931207,8.27474238487904,7.84176167869351,8.1304154828172,27021.9892777083,0.0,1.0
2002-11-04,16.63,16.63,16.27,16.58,86600,8.00052127096154,8.00052127096154,7.82732898848733,7.97646678728457,180008.020880734,0.0,1.0
2002-11-05,16.11,16.75,16.01,16.75,25100,7.75035464072101,8.05825203178628,7.70224567336706,8.05825203178628,52173.2254515753,0.0,1.0
2002-11-06,16.3,16.42,16.15,16.37,27100,7.84176167869351,7.89949243951825,7.76959822766259,7.87543795584128,56330.4545712227,0.0,1.0
2002-11-07,16.05,16.41,16.05,16.35,15300,7.72148926030864,7.89468154278286,7.72148926030864,7.86581616237049,31802.8027653029,0.0,1.0
2002-11-08,15.99,16.28,15.98,16.1,60900,7.69262387989628,7.83213988522272,7.68781298316088,7.74554374398562,126587.626693264,0.0,1.0
2002-11-11,16.01,16.1,15.95,16.02,15500,7.70224567336706,7.74554374398562,7.6733802929547,7.70705657010246,32218.5256772676,0.0,1.0
2002-11-12,15.65,16.05,15.32,15.96,39100,7.52905339089285,7.72148926030864,7.37029379862482,7.67819118969009,81273.8292891073,0.0,1.0
2002-11-13,15.89,15.89,15.33,15.64,35800,7.64451491254233,7.64451491254233,7.37510469536022,7.52424249415746,74414.401241689,0.0,1.0
2002-11-14,16.15,16.2,15.78,15.78,89300,7.76959822766259,7.79365271133956,7.59159504845298,7.59159504845298,185620.280192258,0.0,1.0
2002-11-15,16.15,16.42,16.12,16.12,39000,7.76959822766259,7.89949243951825,7.75516553745641,7.75516553745641,81065.9678331249,0.0,1.0
2002-11-18,16.31,16.4,16.15,16.4,73900,7.84657257542891,7.88987064604746,7.76959822766259,7.88987064604746,153609.615970973,0.0,1.0
2002-11-19,15.8,16.26,15.26,16.2,65400,7.60121684192377,7.82251809175193,7.34142841821245,7.79365271133956,135941.392212471,0.0,1.0
2002-11-20,15.75,15.83,15.34,15.73,26800,7.5771623582468,7.61564953212996,7.37991559209561,7.56754056477601,55706.8702032756,0.0,1.0
2002-11-21,16.05,16.07,15.75,15.84,79700,7.72148926030864,7.73111105377943,7.5771623582468,7.62046042886535,165665.58041795,0.0,1.0
2002-11-22,16.05,16.11,15.85,16.09,165700,7.72148926030864,7.75035464072101,7.62527132560075,7.74073284725022,344426.43256279,0.0,1.0
2002-11-25,16.24,16.42,15.85,15.85,15000,7.81289629828114,7.89949243951825,7.62527132560075,7.62527132560075,31179.2183973558,0.0,1.0
2002-11-26,16.29,16.31,16.06,16.14,50600,7.83695078195812,7.84657257542891,7.72630015704404,7.7647873309272,105177.89672708,0.0,1.0
2002-11-27,17.2,17.3,16.1,16.4,15400,8.27474238487904,8.32285135223299,7.74554374398562,7.88987064604746,32010.6642212852,0.0,1.0
2002-11-29,17.65,17.75,17.13,17.3,17100,8.49123273797181,8.53934170532576,8.24106610773128,8.32285135223299,35544.3089729855,0.0,1.0
2002-12-02,18.27,18.27,17.63,17.65,20700,8.78950833556629,8.78950833556629,8.48161094450102,8.49123273797181,43027.3213883509,0.0,1.0
2002-12-03,17.65,18.25,17.65,18.12,94800,8.49123273797181,8.7798865420955,8.49123273797181,8.71734488453537,197052.660271288,0.0,1.0
2002-12-04,17.38,17.6,17.02,17.6,37900,8.36133852611615,8.46717825429484,8.18814624364194,8.46717825429484,78779.4918173188,0.0,1.0
2002-12-05,18.13,18.44,17.25,17.5,55100,8.72215578127076,8.871293580068,8.29879686855602,8.41906928694089,114531.662246287,0.0,1.0
2002-12-06,18.1,18.27,17.98,17.98,10500,8.70772309106458,8.78950833556629,8.64999233023984,8.64999233023984,21825.452878149,0.0,1.0
2002-12-09,18.15,18.49,18.0,18.1,27200,8.73177757474155,8.89534806374497,8.65961412371063,8.70772309106458,56538.3160272051,0.0,1.0
2002-12-10,17.8,18.27,17.64,18.15,8400,8.56339618900273,8.78950833556629,8.48642184123642,8.73177757474155,17460.3623025192,0.0,1.0
2002-12-11,18.55,18.55,17.83,17.83,22500,8.92421344415734,8.92421344415734,8.57782887920892,8.57782887920892,46768.8275960336,0.0,1.0
2002-12-12,18.36,18.5,18.21,18.4,11100,8.83280640618484,8.90015896048037,8.76064295515392,8.85204999312642,23072.6216140432,0.0,1.0
2002-12-13,18.0,18.27,17.75,18.2,33000,8.65961412371063,8.78950833556629,8.53934170532576,8.75583205841852,68594.2804741826,0.0,1.0
2002-12-16,18.02,18.03,17.75,17.8,9800,8.66923591718142,8.67404681391681,8.53934170532576,8.56339618900273,20370.4226862724,0.0,1.0
2002-12-17,18.14,18.32,17.9,17.9,13500,8.72696667800616,8.81356281924326,8.61150515635668,8.61150515635668,28061.2965576201,0.0,1.0
2002-12-18,18.58,19.03,18.33,18.33,32800,8.93864613436353,9.15513648745629,8.81837371597866,8.81837371597866,68178.5575622178,0.0,1.0
2002-12-19,18.66,18.89,18.66,18.75,4500,8.97713330824669,9.08778393316076,8.97713330824669,9.02043137886524,9353.76551920672,0.0,1.0
2002-12-20,18.43,18.95,18.42,18.65,17600,8.8664826833326,9.11664931357313,8.86167178659721,8.97232241151129,36583.6162528974,0.0,1.0
2002-12-23,18.22,18.43,18.09,18.41,20400,8.76545385188931,8.8664826833326,8.70291219432918,8.85686088986182,42403.7370204038,0.0,1.0
2002-12-24,18.44,18.65,18.29,18.29,8900,8.871293580068,8.97232241151129,8.79913012903708,8.79913012903708,18499.6695824311,0.0,1.0
2002-12-26,18.25,18.64,17.83,18.62,25000,8.7798865420955,8.96751151477589,8.57782887920892,8.95788972130511,51965.3639955929,0.0,1.0
2002-12-27,17.95,18.19,17.86,18.12,20100,8.63555964003365,8.75102116168313,8.5922615694151,8.71734488453537,41780.1526524567,0.0,1.0
2002-12-30,18.31,18.34,17.98,17.98,16800,8.80875192250787,8.82318461271405,8.64999233023984,8.64999233023984,34920.7246050384,0.0,1.0
2002-12-31,18.96,19.26,17.96,17.96,55900,9.12146021030853,9.26578711237037,8.64037053676905,8.64037053676905,116194.553894146,0.0,1.0
2003-01-02,18.66,19.24,18.66,19.24,9800,8.97713330824669,9.25616531889958,8.97713330824669,9.25616531889958,20370.4226862724,0.0,1.0
2003-01-03,18.92,18.92,18.55,18.6,12400,9.10221662336695,9.10221662336695,8.92421344415734,8.94826792783432,25774.8205418141,0.0,1.0
2003-01-06,18.96,19.02,18.68,18.98,50900,9.12146021030853,9.1503255907209,8.98675510171747,9.13108200377932,105801.481095027,0.0,1.0
2003-01-07,18.34,19.0,18.3,18.98,31800,8.82318461271405,9.14070379725011,8.80394102577247,9.13108200377932,66099.9430023942,0.0,1.0
2003-01-08,17.99,18.62,17.73,18.42,27700,8.65480322697523,8.95788972130511,8.52971991185497,8.86167178659721,57577.6233071169,0.0,1.0
2003-01-09,18.0,18.12,17.82,18.0,34800,8.65961412371063,8.71734488453537,8.57301798247352,8.65961412371063,72335.7866818653,0.0,1.0
2003-01-10,18.25,18.46,17.96,18.1,58100,8.7798865420955,8.88091537353879,8.64037053676905,8.70772309106458,120767.505925758,0.0,1.0
2003-01-13,18.9,19.04,18.3,18.4,29600,9.09259482989616,9.15994738419169,8.80394102577247,8.85204999312642,61526.990970782,0.0,1.0
2003-01-14,18.8,19.25,18.709,19.01,25500,9.04448586254221,9.26097621563498,9.00070670225012,9.1455146939855,53004.6712755048,0.0,1.0
2003-01-15,19.06,19.37,18.83,18.89,9400,9.16956917766248,9.31870697645972,9.05891855274839,9.08778393316076,19538.9768623429,0.0,1.0
2003-01-16,19.11,19.42,19.05,19.05,10200,9.19362366133945,9.34276146013669,9.16475828092708,9.16475828092708,21201.8685102019,0.0,1.0
2003-01-17,18.77,19.35,18.76,19.1,24800,9.03005317233603,9.30908518298893,9.02524227560063,9.18881276460406,51549.6410836281,0.0,1.0
2003-01-21,18.5,18.75,18.25,18.75,25700,8.90015896048037,9.02043137886524,8.7798865420955,9.02043137886524,53420.3941874695,0.0,1.0
2003-01-22,18.5,18.69,18.33,18.5,7600,8.90015896048037,8.99156599845287,8.81837371597866,8.90015896048037,15797.4706546602,0.0,1.0
2003-01-23,18.25,18.48,18.08,18.36,79900,8.7798865420955,8.89053716700958,8.69810129759379,8.83280640618484,166081.303329915,0.0,1.0
2003-01-24,17.73,18.11,17.73,18.08,139200,8.52971991185497,8.71253398779997,8.52971991185497,8.69810129759379,289343.146727461,0.0,1.0
2003-01-27,16.98,17.88,16.48,17.83,65500,8.16890265670036,8.60188336288589,7.92835781993062,8.57782887920892,136149.253668453,0.0,1.0
2003-01-28,17.06,17.3,16.89,17.0,11900,8.20738983058352,8.32285135223299,8.12560458608181,8.17852445017115,24735.5132619022,0.0,1.0
2003-01-29,17.06,17.3,16.89,17.0,20600,8.20738983058352,8.32285135223299,8.12560458608181,8.17852445017115,42819.4599323685,0.0,1.0
2003-01-30,16.74,17.05,16.55,17.05,64100,8.05344113505088,8.20257893384812,7.96203409707838,8.20257893384812,133239.1932847,0.0,1.0
2003-01-31,16.77,16.84,16.61,16.64,21000,8.06787382525707,8.10155010240483,7.99089947749075,8.00533216769694,43650.905756298,0.0,1.0
2003-02-03,16.49,16.71,16.41,16.71,41700,7.93316871666601,8.0390084448447,7.89468154278286,8.0390084448447,86678.227144649,0.0,1.0
2003-02-04,16.58,16.75,16.4,16.43,113900,7.97646678728457,8.05825203178628,7.88987064604746,7.90430333625365,236754.198363921,0.0,1.0
2003-02-05,16.55,16.71,16.5,16.51,46500,7.96203409707838,8.0390084448447,7.93797961340141,7.94279051013681,96655.5770318028,0.0,1.0
2003-02-06,16.79,16.96,16.68,16.8,9900,8.07749561872786,8.15928086322957,8.02457575463852,8.08230651546325,20578.2841422548,0.0,1.0
2003-02-07,16.75,16.85,16.46,16.55,49500,8.05825203178628,8.10636099914023,7.91873602645983,7.96203409707838,102891.420711274,0.0,1.0
2003-02-10,16.89,16.9,16.4,16.67,59900,8.12560458608181,8.1304154828172,7.88987064604746,8.01976485790312,124509.012133441,0.0,1.0
2003-02-11,16.75,16.93,16.6,16.93,14900,8.05825203178628,8.14484817302339,7.98608858075536,8.14484817302339,30971.3569413734,0.0,1.0
2003-02-12,16.51,16.68,16.5,16.68,25600,7.94279051013681,8.02457575463852,7.93797961340141,8.02457575463852,53212.5327314871,0.0,1.0
2003-02-13,16.75,16.87,16.5,16.5,15600,8.05825203178628,8.11598279261102,7.93797961340141,7.93797961340141,32426.38713325,0.0,1.0
2003-02-14,17.38,17.4,16.81,16.81,9400,8.36133852611615,8.37096031958694,8.08711741219865,8.08711741219865,19538.9768623429,0.0,1.0
2003-02-18,17.44,17.44,16.94,17.28,19600,8.39020390652852,8.39020390652852,8.14965906975878,8.3132295587622,40740.8453725448,0.0,1.0
2003-02-19,16.9,17.38,16.81,17.38,14400,8.1304154828172,8.36133852611615,8.08711741219865,8.36133852611615,29932.0496614615,0.0,1.0
2003-02-20,17.3,17.3,16.66,16.78,23300,8.32285135223299,8.32285135223299,8.01495396116773,8.07268472199246,48431.7192438926,0.0,1.0
2003-02-21,16.56,17.23,16.56,17.2,15600,7.96684499381378,8.28917507508523,7.96684499381378,8.27474238487904,32426.38713325,0.0,1.0
2003-02-24,15.53,16.3,15.24,16.3,91600,7.47132263006811,7.84176167869351,7.33180662474167,7.84176167869351,190401.093679852,0.0,1.0
2003-02-25,15.66,15.66,15.11,15.3,56200,7.53386428762825,7.53386428762825,7.26926496718153,7.36067200515403,116818.138262093,0.0,1.0
2003-02-26,15.35,16.08,15.05,15.41,25400,7.38472648883101,7.73592195051483,7.24039958676916,7.41359186924338,52796.8098195224,0.0,1.0
2003-02-27,15.93,15.93,15.0,15.31,17500,7.66375849948391,7.66375849948391,7.21634510309219,7.36548290188943,36375.754796915,0.0,1.0
2003-02-28,16.19,16.2,15.77,15.77,24100,7.78884181460417,7.79365271133956,7.58678415171759,7.58678415171759,50094.6108917516,0.0,1.0
2003-03-03,16.19,16.57,16.18,16.18,6700,7.78884181460417,7.97165589054917,7.78403091786878,7.78403091786878,13926.7175508189,0.0,1.0
2003-03-04,16.3,16.46,15.9,16.42,4200,7.84176167869351,7.91873602645983,7.64932580927772,7.89949243951825,8730.18115125961,0.0,1.0
2003-03-05,16.08,16.18,15.73,16.04,4300,7.73592195051483,7.78403091786878,7.56754056477601,7.71667836357325,8938.04260724197,0.0,1.0
2003-03-06,15.53,15.89,15.5,15.89,33500,7.47132263006811,7.64451491254233,7.45688993986193,7.64451491254233,69633.5877540945,0.0,1.0
2003-03-07,15.24,15.55,15.24,15.43,24600,7.33180662474167,7.4809444235389,7.33180662474167,7.42321366271417,51133.9181716634,0.0,1.0
2003-03-10,15.04,15.36,15.0,15.36,5000,7.23558869003377,7.3895373855664,7.21634510309219,7.3895373855664,10393.0727991186,0.0,1.0
2003-03-11,14.84,15.2,14.79,14.99,6700,7.13937075532587,7.31256303780009,7.1153162716489,7.2115342063568,13926.7175508189,0.0,1.0
2003-03-12,14.83,15.1,14.8,14.83,23400,7.13455985859048,7.26445407044614,7.1201271683843,7.13455985859048,48639.5806998749,0.0,1.0
2003-03-13,15.23,15.65,14.84,14.92,67600,7.32699572800627,7.52905339089285,7.13937075532587,7.17785792920903,140514.344244083,0.0,1.0
2003-03-14,15.22,15.31,15.03,15.23,76100,7.32218483127088,7.36548290188943,7.23077779329837,7.32699572800627,158182.568002585,0.0,1.0
2003-03-17,15.23,15.38,15.04,15.25,71800,7.32699572800627,7.39915917903719,7.23558869003377,7.33661752147706,149244.525395343,0.0,1.0
2003-03-18,17.18,17.2,15.14,15.14,66600,8.26512059140826,8.27474238487904,7.28369765738772,7.28369765738772,138435.729684259,0.0,1.0
2003-03-19,16.9,17.28,16.83,17.19,25800,8.1304154828172,8.3132295587622,8.09673920566944,8.26993148814365,53628.2556434519,0.0,1.0
2003-03-20,16.6,16.94,16.3,16.94,70600,7.98608858075536,8.14965906975878,7.84176167869351,8.14965906975878,146750.187923554,0.0,1.0
2003-03-21,17.55,17.55,16.24,16.24,22000,8.44312377061786,8.44312377061786,7.81289629828114,7.81289629828114,45729.5203161218,0.0,1.0
2003-03-24,17.4,17.59,17.25,17.25,7500,8.37096031958694,8.46236735755944,8.29879686855602,8.29879686855602,15589.6091986779,0.0,1.0
2003-03-25,17.44,17.62,17.03,17.41,14400,8.39020390652852,8.47680004776563,8.19295714037733,8.37577121632234,29932.0496614615,0.0,1.0
2003-03-26,17.24,17.3,17.01,17.18,26700,8.29398597182062,8.32285135223299,8.18333534690654,8.26512059140826,55499.0087472932,0.0,1.0
2003-03-27,17.05,17.25,16.97,17.24,43400,8.20257893384812,8.29879686855602,8.16409175996496,8.29398597182062,90211.8718963493,0.0,1.0
2003-03-28,16.84,17.07,16.84,17.01,42200,8.10155010240483,8.21220072731891,8.10155010240483,8.18333534690654,87717.5344245608,0.0,1.0
2003-03-31,16.99,17.0,16.75,16.75,23200,8.17371355343575,8.17852445017115,8.05825203178628,8.05825203178628,48223.8577879102,0.0,1.0
2003-04-01,16.91,17.05,16.64,16.99,41500,8.1352263795526,8.20257893384812,8.00533216769694,8.17371355343575,86262.5042326842,0.0,1.0
2003-04-02,17.0,17.06,16.84,16.84,42000,8.17852445017115,8.20738983058352,8.10155010240483,8.10155010240483,87301.8115125961,0.0,1.0
2003-04-03,16.99,17.15,16.99,17.08,7400,8.17371355343575,8.25068790120207,8.17371355343575,8.21701162405431,15381.7477426955,0.0,1.0
2003-04-04,16.83,17.1,15.7,17.1,96600,8.09673920566944,8.2266334175251,7.55310787456983,8.2266334175251,200794.166478971,0.0,1.0
2003-04-07,16.87,17.11,16.5,16.7,22700,8.11598279261102,8.23144431426049,7.93797961340141,8.0341975481093,47184.5505079983,0.0,1.0
2003-04-08,16.75,16.9,16.75,16.9,8300,8.05825203178628,8.1304154828172,8.05825203178628,8.1304154828172,17252.5008465368,0.0,1.0
2003-04-09,16.73,16.85,16.69,16.85,21100,8.04863023831549,8.10636099914023,8.02938665137391,8.10636099914023,43858.7672122804,0.0,1.0
2003-04-10,16.73,16.95,16.5,16.95,2900,8.04863023831549,8.15446996649417,7.93797961340141,8.15446996649417,6027.98222348878,0.0,1.0
2003-04-11,17.151,17.22,16.54,16.92,22000,8.25116899087561,8.28436417834983,7.95722320034299,8.14003727628799,45729.5203161218,0.0,1.0
2003-04-14,17.27,17.31,17.05,17.25,37600,8.30841866202681,8.32766224896839,8.20257893384812,8.29879686855602,78155.9074493717,0.0,1.0
2003-04-15,18.21,18.35,17.3,17.3,41500,8.76064295515392,8.82799550944945,8.32285135223299,8.32285135223299,86262.5042326842,0.0,1.0
2003-04-16,18.11,18.5,17.51,18.1,77600,8.71253398779997,8.90015896048037,8.42388018367628,8.70772309106458,161300.48984232,0.0,1.0
2003-04-17,19.36,19.7,17.79,18.25,112800,9.31389607972432,9.47746656872774,8.55858529226734,8.7798865420955,234467.722348115,0.0,1.0
2003-04-21,19.0,19.17,18.7,19.17,61400,9.14070379725011,9.22248904175182,8.99637689518826,9.22248904175182,127626.933973176,0.0,1.0
2003-04-22,18.98,19.219,18.84,19.04,37700,9.13108200377932,9.24606243575525,9.06372944948379,9.15994738419169,78363.7689053541,0.0,1.0
2003-04-23,19.28,19.28,18.19,18.97,61700,9.27540890584116,9.27540890584116,8.75102116168313,9.12627110704392,128250.518341123,0.0,1.0
2003-04-24,19.26,19.48,18.87,18.87,15300,9.26578711237037,9.37162684054906,9.07816213968998,9.07816213968998,31802.8027653029,0.0,1.0
2003-04-25,18.72,19.23,18.26,19.09,84700,9.00599868865905,9.25135442216419,8.78469743883089,9.18400186786866,176058.653217069,0.0,1.0
2003-04-28,18.68,19.18,18.65,18.65,70700,8.98675510171747,9.22729993848721,8.97232241151129,8.97232241151129,146958.049379537,0.0,1.0
2003-04-29,18.88,19.0,18.7,18.7,37900,9.08297303642537,9.14070379725011,8.99637689518826,8.99637689518826,78779.4918173188,0.0,1.0
2003-04-30,18.2,18.99,18.01,18.8,16700,8.75583205841852,9.13589290051471,8.66442502044602,9.04448586254221,34712.8631490561,0.0,1.0
2003-05-01,17.91,18.27,17.9,18.27,10600,8.61631605309208,8.78950833556629,8.61150515635668,8.78950833556629,22033.3143341314,0.0,1.0
2003-05-02,18.5,18.5,17.9,18.09,24900,8.90015896048037,8.90015896048037,8.61150515635668,8.70291219432918,51757.5025396105,0.0,1.0
2003-05-05,18.3,18.74,18.14,18.14,32500,8.80394102577247,9.01562048212984,8.72696667800616,8.72696667800616,67554.9731942708,0.0,1.0
2003-05-06,18.36,18.53,18.15,18.29,21800,8.83280640618484,8.91459165068655,8.73177757474155,8.79913012903708,45313.797404157,0.0,1.0
2003-05-07,18.72,18.75,18.351,18.55,51600,9.00599868865905,9.02043137886524,8.82847659912298,8.92421344415734,107256.511286904,0.0,1.0
2003-05-08,18.36,18.57,18.24,18.5,33300,8.83280640618484,8.93383523762813,8.7750756453601,8.90015896048037,69217.8648421297,0.0,1.0
2003-05-09,17.93,18.53,17.92,18.51,10200,8.62593784656286,8.91459165068655,8.62112694982747,8.90496985721576,21201.8685102019,0.0,1.0
2003-05-12,17.87,18.14,17.835,17.92,36400,8.5970724661505,8.72696667800616,8.58023432757661,8.62112694982747,75661.5699775832,0.0,1.0
2003-05-13,18.22,18.38,17.919,17.989,69100,8.76545385188931,8.84242819965563,8.62064586015393,8.65432213730169,143632.266083819,0.0,1.0
2003-05-14,18.401,18.66,18.25,18.3,44800,8.85253108279996,8.97713330824669,8.7798865420955,8.80394102577247,93121.9322801025,0.0,1.0
2003-05-15,18.11,18.66,18.11,18.55,31700,8.71253398779997,8.97713330824669,8.71253398779997,8.92421344415734,65892.0815464118,0.0,1.0
2003-05-16,18.16,18.3,17.92,17.92,59800,8.73658847147695,8.80394102577247,8.62112694982747,8.62112694982747,124301.150677458,0.0,1.0
2003-05-19,17.55,18.22,17.55,18.22,39900,8.44312377061786,8.76545385188931,8.44312377061786,8.76545385188931,82936.7209369663,0.0,1.0
2003-05-20,17.61,17.66,17.46,17.65,26300,8.47198915103023,8.49604363470721,8.39982569999931,8.49123273797181,54667.5629233637,0.0,1.0
2003-05-21,17.48,17.59,17.46,17.59,2300,8.4094474934701,8.46236735755944,8.39982569999931,8.46236735755944,4780.81348759455,0.0,1.0
2003-05-22,17.63,17.8,17.45,17.46,19600,8.48161094450102,8.56339618900273,8.39501480326391,8.39982569999931,40740.8453725448,0.0,1.0
2003-05-23,17.65,17.65,17.5,17.571,5900,8.49123273797181,8.49123273797181,8.41906928694089,8.45322665376219,12263.8259029599,0.0,1.0
2003-05-27,18.74,18.76,17.45,17.65,64200,9.01562048212984,9.02524227560063,8.39501480326391,8.49123273797181,133447.054740683,0.0,1.0
2003-05-28,18.59,18.75,18.35,18.75,179700,8.94345703109892,9.02043137886524,8.82799550944945,9.02043137886524,373527.036400322,0.0,1.0
2003-05-29,18.56,18.75,18.35,18.75,80400,8.92902434089274,9.02043137886524,8.82799550944945,9.02043137886524,167120.610609827,0.0,1.0
2003-05-30,18.74,18.75,18.35,18.74,56900,9.01562048212984,9.02043137886524,8.82799550944945,9.01562048212984,118273.168453969,0.0,1.0
2003-06-02,19.01,19.35,18.54,18.75,94000,9.1455146939855,9.30908518298893,8.91940254742195,9.02043137886524,195389.768623429,0.0,1.0
2003-06-03,18.739,20.0,18.62,19.0,65800,9.0151393924563,9.62179347078959,8.95788972130511,9.14070379725011,136772.838036401,0.0,1.0
2003-06-04,19.06,19.06,18.6,18.779,58000,9.16956917766248,9.16956917766248,8.94826792783432,9.03438297939788,120559.644469775,0.0,1.0
2003-06-05,19.16,19.25,17.77,18.82,96700,9.21767814501642,9.26097621563498,8.54896349879655,9.054107656013,201002.027934953,0.0,1.0
2003-06-06,18.63,19.37,18.489,18.5,62900,8.9627006180405,9.31870697645972,8.89486697407143,8.90015896048037,130744.855812912,0.0,1.0
2003-06-09,18.05,18.839,18.04,18.75,115300,8.6836686073876,9.06324835981025,8.67885771065221,9.02043137886524,239664.258747674,0.0,1.0
2003-06-10,18.29,18.49,18.08,18.23,57400,8.79913012903708,8.89534806374497,8.69810129759379,8.77026474862471,119312.475733881,0.0,1.0
2003-06-11,18.54,18.75,18.2,18.28,23900,8.91940254742195,9.02043137886524,8.75583205841852,8.79431923230168,49678.8879797868,0.0,1.0
2003-06-12,18.81,18.81,18.4,18.69,12700,9.04929675927761,9.04929675927761,8.85204999312642,8.99156599845287,26398.4049097612,0.0,1.0
2003-06-13,18.56,18.8,18.24,18.6,11500,8.92902434089274,9.04448586254221,8.7750756453601,8.94826792783432,23904.0674379727,0.0,1.0
2003-06-16,18.27,18.99,17.2,17.35,236800,8.78950833556629,9.13589290051471,8.27474238487904,8.34690583590997,492215.927766256,0.0,1.0
2003-06-17,18.18,18.79,18.08,18.2,24400,8.74621026494773,9.03967496580682,8.69810129759379,8.75583205841852,50718.1952596987,0.0,1.0
2003-06-18,17.35,18.519,16.55,18.17,72200,8.34690583590997,8.90929966427762,7.96203409707838,8.74139936821234,150075.971219272,0.0,1.0
2003-06-19,17.1,17.75,17.0,17.04,83800,8.2266334175251,8.53934170532576,8.17852445017115,8.19776803711273,174187.900113227,0.0,1.0
2003-06-20,17.85,17.85,16.21,17.6,88400,8.58745067267971,8.58745067267971,7.79846360807496,8.46717825429484,183749.527088416,0.0,1.0
2003-06-23,17.12,17.8,16.55,17.01,61500,8.23625521099589,8.56339618900273,7.96203409707838,8.18333534690654,127834.795429158,0.0,1.0
2003-06-24,16.59,17.52,16.4,17.52,37900,7.98127768401996,8.42869108041168,7.88987064604746,8.42869108041168,78779.4918173188,0.0,1.0
2003-06-25,16.7,17.29,16.31,17.29,44000,8.0341975481093,8.3180404554976,7.84657257542891,8.3180404554976,91459.0406322435,0.0,1.0
2003-06-26,16.7,17.0,16.25,16.56,91600,8.0341975481093,8.17852445017115,7.81770719501654,7.96684499381378,190401.093679852,0.0,1.0
2003-06-27,17.2,17.5,16.05,16.37,57000,8.27474238487904,8.41906928694089,7.72148926030864,7.87543795584128,118481.029909952,0.0,1.0
2003-06-30,17.16,17.47,16.5,17.0,145300,8.25549879793747,8.4046365967347,7.93797961340141,8.17852445017115,302022.695542386,0.0,1.0
2003-07-01,16.75,17.07,16.6699,17.07,46800,8.05825203178628,8.21220072731891,8.01971674893577,8.21220072731891,97279.1613997499,0.0,1.0
2003-07-02,16.66,16.98,16.52,16.71,30100,8.01495396116773,8.16890265670036,7.9476014068722,8.0390084448447,62566.2982506938,0.0,1.0
2003-07-03,16.72,16.9,16.66,16.66,18800,8.04381934158009,8.1304154828172,8.01495396116773,8.01495396116773,39077.9537246859,0.0,1.0
2003-07-07,16.96,17.25,16.77,16.77,30900,8.15928086322957,8.29879686855602,8.06787382525707,8.06787382525707,64229.1898985528,0.0,1.0
2003-07-08,17.28,17.85,17.27,17.55,82700,8.3132295587622,8.58745067267971,8.30841866202681,8.44312377061786,171901.424097421,0.0,1.0
2003-07-09,17.12,17.75,17.04,17.21,48500,8.23625521099589,8.53934170532576,8.19776803711273,8.27955328161444,100812.80615145,0.0,1.0
2003-07-10,17.65,17.75,17.22,17.5,158400,8.49123273797181,8.53934170532576,8.28436417834983,8.41906928694089,329252.546276077,0.0,1.0
2003-07-11,18.12,18.12,17.591,17.65,36200,8.71734488453537,8.71734488453537,8.46284844723298,8.49123273797181,75245.8470656185,0.0,1.0
2003-07-14,18.13,18.24,18.0,18.23,13900,8.72215578127076,8.7750756453601,8.65961412371063,8.77026474862471,28892.7423815496,0.0,1.0
2003-07-15,18.58,18.7,18.23,18.23,35500,8.93864613436353,8.99637689518826,8.77026474862471,8.77026474862471,73790.8168737419,0.0,1.0
2003-07-16,18.74,18.85,18.51,18.745,36500,9.01562048212984,9.06854034621919,8.90496985721576,9.01802593049754,75869.4314335656,0.0,1.0
2003-07-17,17.86,18.74,17.5,18.74,22900,8.5922615694151,9.01562048212984,8.41906928694089,9.01562048212984,47600.2734199631,0.0,1.0
2003-07-18,17.95,18.31,17.61,17.95,14600,8.63555964003365,8.80875192250787,8.47198915103023,8.63555964003365,30347.7725734263,0.0,1.0
2003-07-21,17.85,18.18,17.58,17.6,14900,8.58745067267971,8.74621026494773,8.45755646082405,8.46717825429484,30971.3569413734,0.0,1.0
2003-07-22,18.66,18.66,17.51,17.98,44500,8.97713330824669,8.97713330824669,8.42388018367628,8.64999233023984,92498.3479121553,0.0,1.0
2003-07-23,18.631,18.96,18.08,18.73,57500,8.96318170771404,9.12146021030853,8.69810129759379,9.01080958539445,119520.337189864,0.0,1.0
2003-07-24,17.91,18.82,17.78,18.78,49000,8.61631605309208,9.054107656013,8.55377439553194,9.03486406907142,101852.113431362,0.0,1.0
2003-07-25,18.34,18.35,17.77,17.77,21000,8.82318461271405,8.82799550944945,8.54896349879655,8.54896349879655,43650.905756298,0.0,1.0
2003-07-28,17.85,18.5,17.65,18.5,225800,8.58745067267971,8.90015896048037,8.49123273797181,8.90015896048037,469351.167608195,0.0,1.0
2003-07-29,17.9,18.15,17.78,18.14,19800,8.61150515635668,8.73177757474155,8.55377439553194,8.72696667800616,41156.5682845096,0.0,1.0
2003-07-30,17.87,18.25,17.73,17.99,9100,8.5970724661505,8.7798865420955,8.52971991185497,8.65480322697523,18915.3924943958,0.0,1.0
2003-07-31,17.58,18.1,17.46,18.1,38300,8.45755646082405,8.70772309106458,8.39982569999931,8.70772309106458,79610.9376412483,0.0,1.0
2003-08-01,16.86,17.69,16.66,17.48,75300,8.11117189587562,8.51047632491339,8.01495396116773,8.4094474934701,156519.676354726,0.0,1.0
2003-08-04,15.99,17.0,15.96,17.0,88100,7.69262387989628,8.17852445017115,7.67819118969009,8.17852445017115,183125.942720469,0.0,1.0
2003-08-05,16.46,16.84,16.13,16.45,62400,7.91873602645983,8.10155010240483,7.7599764341918,7.91392512972443,129705.548533,0.0,1.0
2003-08-06,16.78,16.93,16.34,16.34,38300,8.07268472199246,8.14484817302339,7.86100526563509,7.86100526563509,79610.9376412484,0.0,1.0
2003-08-07,16.55,16.94,16.14,16.94,38600,7.96203409707838,8.14965906975878,7.7647873309272,8.14965906975878,80234.5220091955,0.0,1.0
2003-08-08,16.71,16.98,16.27,16.27,35200,8.0390084448447,8.16890265670036,7.82732898848733,7.82732898848733,73167.2325057948,0.0,1.0
2003-08-11,16.7,16.9,16.15,16.53,32400,8.0341975481093,8.1304154828172,7.76959822766259,7.95241230360759,67347.1117382884,0.0,1.0
2003-08-12,16.73,16.9,16.71,16.811,25900,8.04863023831549,8.1304154828172,8.0390084448447,8.08759850187219,53836.1170994342,0.0,1.0
2003-08-13,16.58,16.9,16.58,16.9,21900,7.97646678728457,8.1304154828172,7.97646678728457,8.1304154828172,45521.6588601394,0.0,1.0
2003-08-14,16.76,16.83,16.44,16.58,26800,8.06306292852167,8.09673920566944,7.90911423298904,7.97646678728457,55706.8702032756,0.0,1.0
2003-08-15,16.51,16.83,16.46,16.6075,11800,7.94279051013681,8.09673920566944,7.91873602645983,7.9896967533069,24527.6518059198,0.0,1.0
2003-08-18,16.78,16.83,16.42,16.42,38300,8.07268472199246,8.09673920566944,7.89949243951825,7.89949243951825,79610.9376412484,0.0,1.0
2003-08-19,16.8,16.85,16.7,16.8,29000,8.08230651546325,8.10636099914023,8.0341975481093,8.08230651546325,60279.8222348878,0.0,1.0
2003-08-20,16.75,17.0,16.67,16.8,28700,8.05825203178628,8.17852445017115,8.01976485790312,8.08230651546325,59656.2378669406,0.0,1.0
2003-08-21,16.85,16.9,16.77,16.85,211200,8.10636099914023,8.1304154828172,8.06787382525707,8.10636099914023,439003.395034769,0.0,1.0
2003-08-22,16.8,17.0,16.65,16.65,151600,8.08230651546325,8.17852445017115,8.01014306443233,8.01014306443233,315117.967269275,0.0,1.0
2003-08-25,16.911,17.0,16.75,16.8,68200,8.13570746922614,8.17852445017115,8.05825203178628,8.08230651546325,141761.512979977,0.0,1.0
2003-08-26,16.63,16.86,16.63,16.85,25800,8.00052127096154,8.11117189587562,8.00052127096154,8.10636099914023,53628.2556434519,0.0,1.0
2003-08-27,16.99,17.0,16.77,16.77,42300,8.17371355343575,8.17852445017115,8.06787382525707,8.06787382525707,87925.3958805432,0.0,1.0
2003-08-28,17.0,17.09,16.67,16.67,113200,8.17852445017115,8.2218225207897,8.01976485790312,8.01976485790312,235299.168172045,0.0,1.0
2003-08-29,16.95,17.26,16.9,17.1,37400,8.15446996649417,8.30360776529141,8.1304154828172,8.2266334175251,77740.184537407,0.0,1.0
2003-09-02,17.889,18.0,16.91,17.0,67400,8.60621316994775,8.65961412371063,8.1352263795526,8.17852445017115,140098.621332118,0.0,1.0
2003-09-03,18.3,18.54,17.96,17.99,249800,8.80394102577247,8.91940254742195,8.64037053676905,8.65480322697523,519237.917043964,0.0,1.0
2003-09-04,18.5,18.67,18.39,18.39,221600,8.90015896048037,8.98194420498208,8.84723909639103,8.84723909639103,460620.986456935,0.0,1.0
2003-09-05,18.83,18.94,18.48,18.48,224800,9.05891855274839,9.11183841683774,8.89053716700958,8.89053716700958,467272.553048372,0.0,1.0
2003-09-08,19.05,19.13,18.77,18.89,149300,9.16475828092708,9.20324545481024,9.03005317233603,9.08778393316076,310337.153781681,0.0,1.0
2003-09-09,19.1,19.11,18.94,19.05,80900,9.18881276460406,9.19362366133945,9.11183841683774,9.16475828092708,168159.917889739,0.0,1.0
2003-09-10,19.04,19.06,18.79,18.94,46500,9.15994738419169,9.16956917766248,9.03967496580682,9.11183841683774,96655.5770318027,0.0,1.0
2003-09-11,19.29,19.4,18.88,18.9,51200,9.28021980257656,9.3331396666659,9.08297303642537,9.09259482989616,106425.065462974,0.0,1.0
2003-09-12,19.7,19.76,18.87,19.17,75500,9.47746656872774,9.50633194914011,9.07816213968998,9.22248904175182,156935.399266691,0.0,1.0
2003-09-15,19.73,19.84,19.407,19.53,83000,9.49189925893393,9.54481912302327,9.33650729438068,9.39568132422603,172525.008465368,0.0,1.0
2003-09-16,19.88,20.0,19.4,19.8,72600,9.56406270996485,9.62179347078959,9.3331396666659,9.52557553608169,150907.417043202,0.0,1.0
2003-09-17,19.46,19.86,18.96,19.43,48200,9.36200504707827,9.55444091649406,9.12146021030853,9.34757235687208,100189.221783503,0.0,1.0
2003-09-18,19.72,19.93,19.22,19.38,29400,9.48708836219853,9.58811719364182,9.24654352542879,9.32351787319511,61111.2680588173,0.0,1.0
2003-09-19,19.77,19.9,19.33,19.36,33900,9.51114284587551,9.57368450343564,9.29946338951813,9.31389607972432,70465.0335780239,0.0,1.0
2003-09-22,20.25,20.25,19.36,19.44,84400,9.74206588917446,9.74206588917446,9.31389607972432,9.35238325360748,175435.068849122,0.0,1.0
2003-09-23,20.16,20.32,19.94,20.26,28900,9.6987678185559,9.77574216632222,9.59292809037722,9.74687678590985,60071.9607789054,0.0,1.0
2003-09-24,19.19,20.35,19.19,20.12,40400,9.23211083522261,9.79017485652841,9.23211083522261,9.67952423161432,83976.0282168781,0.0,1.0
2003-09-25,19.16,19.41,18.74,19.26,28500,9.21767814501642,9.33795056340129,9.01562048212984,9.26578711237037,59240.5149549759,0.0,1.0
2003-09-26,18.09,19.45,18.08,19.45,21000,8.70291219432918,9.35719415034287,8.69810129759379,9.35719415034287,43650.905756298,0.0,1.0
2003-09-29,18.0,18.51,18.0,18.09,30400,8.65961412371063,8.90496985721576,8.65961412371063,8.70291219432918,63189.8826186409,0.0,1.0
2003-09-30,18.29,19.25,17.9,18.0,64800,8.79913012903708,9.26097621563498,8.61150515635668,8.65961412371063,134694.223476577,0.0,1.0
2003-10-01,19.0,19.5,18.03,18.2,37800,9.14070379725011,9.38124863401985,8.67404681391681,8.75583205841852,78571.6303613364,0.0,1.0
2003-10-02,18.81,19.07,18.21,18.35,21000,9.04929675927761,9.17438007439787,8.76064295515392,8.82799550944945,43650.905756298,0.0,1.0
2003-10-03,19.26,20.15,19.13,19.2,36200,9.26578711237037,9.69395692182051,9.20324545481024,9.236921731958,75245.8470656185,0.0,1.0
2003-10-06,19.51,20.2,19.36,19.39,30000,9.38605953075524,9.71801140549748,9.31389607972432,9.3283287699305,62358.4367947115,0.0,1.0
2003-10-07,20.09,20.75,19.65,19.65,25800,9.66509154140814,9.9826107259442,9.45341208505077,9.45341208505077,53628.2556434519,0.0,1.0
2003-10-08,19.4,20.75,19.34,20.44,32600,9.3331396666659,9.9826107259442,9.30427428625353,9.83347292714696,67762.8346502531,0.0,1.0
2003-10-09,19.97,20.47,19.56,19.66,15500,9.6073607805834,9.84790561735314,9.41011401443222,9.45822298178616,32218.5256772676,0.0,1.0
2003-10-10,19.11,19.96,19.1,19.96,26600,9.19362366133945,9.60254988384801,9.18881276460406,9.60254988384801,55291.1472913108,0.0,1.0
2003-10-13,19.65,19.92,19.35,19.52,36000,9.45341208505077,9.58330629690643,9.30908518298893,9.39087042749064,74830.1241536538,0.0,1.0
2003-10-14,21.0,21.0,19.99,19.99,82500,10.1028831443291,10.1028831443291,9.61698257405419,9.61698257405419,171485.701185456,0.0,1.0
2003-10-15,20.95,21.48,20.61,20.94,22300,10.0788286606521,10.333806187628,9.91525817164867,10.0740177639167,46353.1046840688,0.0,1.0
2003-10-16,19.96,21.28,19.8,20.87,65400,9.60254988384801,10.2375882529201,9.52557553608169,10.0403414867689,135941.392212471,0.0,1.0
2003-10-17,18.78,20.4,18.55,20.15,35200,9.03486406907142,9.81422934020538,8.92421344415734,9.69395692182051,73167.2325057948,0.0,1.0
2003-10-20,19.16,19.45,18.73,18.89,31400,9.21767814501642,9.35719415034287,9.01080958539445,9.08778393316076,65268.4971784647,0.0,1.0
2003-10-21,18.99,19.17,18.26,19.17,22800,9.13589290051471,9.22248904175182,8.78469743883089,9.22248904175182,47392.4119639807,0.0,1.0
2003-10-22,17.87,18.901,17.87,18.29,30600,8.5970724661505,9.0930759195697,8.5970724661505,8.79913012903708,63605.6055306057,0.0,1.0
2003-10-23,17.38,17.91,17.35,17.91,63200,8.36133852611615,8.61631605309208,8.34690583590997,8.61631605309208,131368.440180859,0.0,1.0
2003-10-24,18.41,18.93,17.77,17.77,58900,8.85686088986182,9.10702752010234,8.54896349879655,8.54896349879655,122430.397573617,0.0,1.0
2003-10-27,18.83,18.95,18.28,18.435,47600,9.05891855274839,9.11664931357313,8.79431923230168,8.8688881317003,98942.0530476089,0.0,1.0
2003-10-28,19.45,19.5,18.6,18.655,38200,9.35719415034287,9.38124863401985,8.94826792783432,8.97472785987899,79403.076185266,0.0,1.0
2003-10-29,20.3,20.33,18.92,19.37,41900,9.76612037285143,9.78055306305761,9.10221662336695,9.31870697645972,87093.9500566137,0.0,1.0
2003-10-30,20.19,20.62,20.165,20.165,18600,9.71320050876209,9.92006906838406,9.7011732669236,9.7011732669236,38662.2308127211,0.0,1.0
2003-10-31,19.06,20.42,17.81,20.42,207300,9.16956917766248,9.82385113367617,8.56820708573813,9.82385113367617,430896.798251456,0.0,1.0
2003-11-03,19.69,19.97,19.03,19.27,81500,9.47265567199235,9.6073607805834,9.15513648745629,9.27059800910577,169407.086625633,0.0,1.0
2003-11-04,20.3,20.3,19.33,19.33,35100,9.76612037285143,9.76612037285143,9.29946338951813,9.29946338951813,72959.3710498124,0.0,1.0
2003-11-05,20.2,20.34,19.95,20.31,24200,9.71801140549748,9.78536395979301,9.59773898711261,9.77093126958682,50302.4723477339,0.0,1.0
2003-11-06,20.7,20.99,19.6,20.5,74300,9.95855624226722,10.0980722475937,9.4293576013738,9.86233830755933,154441.061794902,0.0,1.0
2003-11-07,19.66,20.1,19.6,19.75,1462200,9.45822298178616,9.66990243814354,9.4293576013738,9.50152105240472,3039350.20937424,0.0,1.0
2003-11-10,18.91,19.74,18.75,19.66,258300,9.09740572663156,9.49671015566932,9.02043137886524,9.45822298178616,536906.140802465,0.0,1.0
2003-11-11,19.02,19.11,18.9,18.951,50800,9.1503255907209,9.19362366133945,9.09259482989616,9.11713040324667,105593.619639045,0.0,1.0
2003-11-12,19.34,19.35,19.0,19.35,71200,9.30427428625353,9.30908518298893,9.14070379725011,9.30908518298893,147997.356659449,0.0,1.0
2003-11-13,19.35,19.6,19.05,19.061,51200,9.30908518298893,9.4293576013738,9.16475828092708,9.17005026733602,106425.065462974,0.0,1.0
2003-11-14,19.23,19.57,19.12,19.57,68100,9.25135442216419,9.41492491116761,9.19843455807485,9.41492491116761,141553.651523995,0.0,1.0
2003-11-17,18.38,19.35,18.38,19.35,184300,8.84242819965563,9.30908518298893,8.84242819965563,9.30908518298893,383088.663375511,0.0,1.0
2003-11-18,18.85,18.98,18.44,18.52,72500,9.06854034621919,9.13108200377932,8.871293580068,8.90978075395116,150699.555587219,0.0,1.0
2003-11-19,19.01,19.25,18.51,18.51,43800,9.1455146939855,9.26097621563498,8.90496985721576,8.90496985721576,91043.3177202788,0.0,1.0
2003-11-20,18.43,18.5,17.76,18.1,196300,8.8664826833326,8.90015896048037,8.54415260206115,8.70772309106458,408032.038093396,0.0,1.0
2003-11-21,18.14,18.66,18.02,18.2,56200,8.72696667800616,8.97713330824669,8.66923591718142,8.75583205841852,116818.138262093,0.0,1.0
2003-11-24,18.35,18.78,18.05,18.65,56100,8.82799550944945,9.03486406907142,8.6836686073876,8.97232241151129,116610.27680611,0.0,1.0
2003-11-25,18.5,18.85,18.385,18.385,44300,8.90015896048037,9.06854034621919,8.84483364802333,8.84483364802333,92082.6250001906,0.0,1.0
2003-11-26,18.36,18.83,18.36,18.62,31700,8.83280640618484,9.05891855274839,8.83280640618484,8.95788972130511,65892.0815464118,0.0,1.0
2003-11-28,18.8,18.88,18.29,18.29,20300,9.04448586254221,9.08297303642537,8.79913012903708,8.79913012903708,42195.8755644214,0.0,1.0
2003-12-01,18.88,19.19,18.4,18.9,43100,9.08297303642537,9.23211083522261,8.85204999312642,9.09259482989616,89588.2875284022,0.0,1.0
2003-12-02,19.19,19.5,18.511,18.511,57600,9.23211083522261,9.38124863401985,8.9054509468893,8.9054509468893,119728.198645846,0.0,1.0
2003-12-03,18.83,19.08,18.26,18.85,141700,9.05891855274839,9.17919097113326,8.78469743883089,9.06854034621919,294539.683127021,0.0,1.0
2003-12-04,19.38,19.69,18.5,19.69,109200,9.32351787319511,9.47265567199235,8.90015896048037,9.47265567199235,226984.70993275,0.0,1.0
2003-12-05,18.77,19.36,18.5,19.27,25600,9.03005317233603,9.31389607972432,8.90015896048037,9.27059800910577,53212.5327314871,0.0,1.0
2003-12-08,18.84,19.49,18.5,18.9,47800,9.06372944948379,9.37643773728445,8.90015896048037,9.09259482989616,99357.7759595736,0.0,1.0
2003-12-09,18.7,19.06,18.66,18.72,105100,8.99637689518826,9.16956917766248,8.97713330824669,9.00599868865905,218462.390237473,0.0,1.0
2003-12-10,18.81,19.22,18.53,18.805,25300,9.04929675927761,9.24654352542879,8.91459165068655,9.04689131090991,52588.94836354,0.0,1.0
2003-12-11,19.63,19.7,18.915,18.915,49700,9.44379029157998,9.47746656872774,9.09981117499925,9.09981117499925,103307.143623239,0.0,1.0
2003-12-12,19.0,19.74,18.57,19.74,34000,9.14070379725011,9.49671015566932,8.93383523762813,9.49671015566932,70672.8950340063,0.0,1.0
2003-12-15,19.36,19.75,19.0,19.0,38200,9.31389607972432,9.50152105240472,9.14070379725011,9.14070379725011,79403.0761852659,0.0,1.0
2003-12-16,19.18,19.5,18.51,19.49,26900,9.22729993848721,9.38124863401985,8.90496985721576,9.37643773728445,55914.731659258,0.0,1.0
2003-12-17,18.91,19.0,18.61,18.84,11500,9.09740572663156,9.14070379725011,8.95307882456971,9.06372944948379,23904.0674379727,0.0,1.0
2003-12-18,19.39,19.49,18.69,18.821,28300,9.3283287699305,9.37643773728445,8.99156599845287,9.05458874568654,58824.7920430112,0.0,1.0
2003-12-19,19.06,19.75,18.74,19.61,16300,9.16956917766248,9.50152105240472,9.01562048212984,9.43416849810919,33881.4173251266,0.0,1.0
2003-12-22,19.98,19.98,18.88,19.35,46200,9.6121716773188,9.6121716773188,9.08297303642537,9.30908518298893,96031.9926638556,0.0,1.0
2003-12-23,19.451,19.99,19.3,19.96,78400,9.35767524001641,9.61698257405419,9.28503069931195,9.60254988384801,162963.381490179,0.0,1.0
2003-12-24,19.33,19.87,19.08,19.5,8300,9.29946338951813,9.55925181322946,9.17919097113326,9.38124863401985,17252.5008465369,0.0,1.0
2003-12-26,19.4,19.51,19.19,19.485,1400,9.3331396666659,9.38605953075524,9.23211083522261,9.37403228891676,2910.0603837532,0.0,1.0
2003-12-29,19.76,19.98,19.61,19.87,13400,9.50633194914011,9.6121716773188,9.43416849810919,9.55925181322946,27853.4351016378,0.0,1.0
2003-12-30,19.74,19.98,19.19,19.98,16200,9.49671015566932,9.6121716773188,9.23211083522261,9.6121716773188,33673.5558691442,0.0,1.0
2003-12-31,19.01,19.51,18.94,19.13,67200,9.1455146939855,9.38605953075524,9.11183841683774,9.20324545481024,139682.898420154,0.0,1.0
2004-01-02,20.07,20.24,19.0,19.0,19000,9.65546974793735,9.73725499243906,9.14070379725011,9.14070379725011,39493.6766366506,0.0,1.0
2004-01-05,18.81,20.16,18.81,20.16,64400,9.04929675927761,9.6987678185559,9.04929675927761,9.6987678185559,133862.777652647,0.0,1.0
2004-01-06,18.88,19.44,18.88,19.01,45200,9.08297303642537,9.35238325360748,9.08297303642537,9.1455146939855,93953.378104032,0.0,1.0
2004-01-07,18.89,19.15,18.64,19.0,49600,9.08778393316076,9.21286724828103,8.96751151477589,9.14070379725011,103099.282167256,0.0,1.0
2004-01-08,19.12,19.49,18.71,18.935,34600,9.19843455807485,9.37643773728445,9.00118779192366,9.10943296847004,71920.0637699005,0.0,1.0
2004-01-09,19.15,19.25,19.0,19.0,30800,9.21286724828103,9.26097621563498,9.14070379725011,9.14070379725011,64021.3284425704,0.0,1.0
2004-01-12,19.17,19.36,19.02,19.36,34600,9.22248904175182,9.31389607972432,9.1503255907209,9.31389607972432,71920.0637699006,0.0,1.0
2004-01-13,18.86,19.36,18.6,19.0,41200,9.07335124295458,9.31389607972432,8.94826792783432,9.14070379725011,85638.9198647371,0.0,1.0
2004-01-14,19.6,19.84,19.0,19.44,40500,9.4293576013738,9.54481912302327,9.14070379725011,9.35238325360748,84183.8896728605,0.0,1.0
2004-01-15,19.4,19.84,19.02,19.675,102100,9.3331396666659,9.54481912302327,9.1503255907209,9.46543932688926,212226.546558001,0.0,1.0
2004-01-16,19.14,19.75,19.05,19.7,18300,9.20805635154563,9.50152105240472,9.16475828092708,9.47746656872774,38038.646444774,0.0,1.0
2004-01-20,19.35,19.56,19.12,19.48,20200,9.30908518298893,9.41011401443222,9.19843455807485,9.37162684054906,41988.014108439,0.0,1.0
2004-01-21,19.3,19.4,18.81,19.27,19200,9.28503069931195,9.3331396666659,9.04929675927761,9.27059800910577,39909.3995486154,0.0,1.0
2004-01-22,19.02,19.49,19.02,19.4,31800,9.1503255907209,9.37643773728445,9.1503255907209,9.3331396666659,66099.9430023941,0.0,1.0
2004-01-23,20.58,20.58,19.35,19.37,59300,9.90082548144248,9.90082548144248,9.30908518298893,9.31870697645972,123261.843397546,0.0,1.0
2004-01-26,19.65,20.66,19.44,20.6,85400,9.45341208505077,9.93931265532564,9.35238325360748,9.91044727491328,177513.683408945,0.0,1.0
2004-01-27,19.22,19.939,19.16,19.64,74200,9.24654352542879,9.59244700070368,9.21767814501642,9.44860118831537,154233.20033892,0.0,1.0
2004-01-28,18.65,19.75,17.75,19.75,76100,8.97232241151129,9.50152105240472,8.53934170532576,9.50152105240472,158182.568002585,0.0,1.0
2004-01-29,18.51,18.77,17.5,18.22,121400,8.90496985721576,9.03005317233603,8.41906928694089,8.76545385188931,252343.807562599,0.0,1.0
2004-01-30,17.66,18.06,17.23,17.78,137100,8.49604363470721,8.688479504123,8.28917507508523,8.55377439553194,284978.056151831,0.0,1.0
2004-02-02,17.75,18.07,17.52,17.59,105900,8.53934170532576,8.69329040085839,8.42869108041168,8.46236735755944,220125.281885331,0.0,1.0
2004-02-03,17.54,17.93,17.18,17.72,55300,8.43831287388247,8.62593784656286,8.26512059140826,8.52490901511957,114947.385158251,0.0,1.0
2004-02-04,16.64,17.79,16.63,17.545,58400,8.00533216769694,8.55858529226734,8.00052127096154,8.44071832225017,121391.090293705,0.0,1.0
2004-02-05,17.0,17.35,16.82,17.2,72200,8.17852445017115,8.34690583590997,8.09192830893404,8.27474238487904,150075.971219272,0.0,1.0
2004-02-06,17.25,17.4,16.97,16.99,57000,8.29879686855602,8.37096031958694,8.16409175996496,8.17371355343575,118481.029909952,0.0,1.0
2004-02-09,17.326,17.39,16.85,17.28,36900,8.33535968374502,8.36614942285155,8.10636099914023,8.3132295587622,76700.8772574951,0.0,1.0
2004-02-10,17.3,17.4,16.78,17.39,53900,8.32285135223299,8.37096031958694,8.07268472199246,8.36614942285155,112037.324774498,0.0,1.0
2004-02-11,17.25,17.31,16.92,17.105,98200,8.29879686855602,8.32766224896839,8.14003727628799,8.22903886589279,204119.949774689,0.0,1.0
2004-02-12,17.51,17.55,17.2,17.32,47800,8.42388018367628,8.44312377061786,8.27474238487904,8.33247314570378,99357.7759595737,0.0,1.0
2004-02-13,17.95,18.0038,17.46,17.75,43100,8.63555964003365,8.66144226447008,8.39982569999931,8.53934170532576,89588.2875284022,0.0,1.0
2004-02-17,17.76,18.04,17.7,18.039,53900,8.54415260206115,8.67885771065221,8.51528722164878,8.67837662097867,112037.324774498,0.0,1.0
2004-02-18,17.26,17.755,17.18,17.75,134700,8.30360776529141,8.54174715369346,8.26512059140826,8.53934170532576,279989.381208255,0.0,1.0
2004-02-19,17.28,17.47,17.206,17.21,74700,8.3132295587622,8.4046365967347,8.27762892292028,8.27955328161444,155272.507618832,0.0,1.0
2004-02-20,17.6,17.63,17.196,17.29,88700,8.46717825429484,8.48161094450102,8.27281802618489,8.3180404554976,184373.111456364,0.0,1.0
2004-02-23,17.23,17.63,17.15,17.3,146200,8.28917507508523,8.48161094450102,8.25068790120207,8.32285135223299,303893.448646227,0.0,1.0
2004-02-24,17.51,17.59,17.25,17.25,138300,8.42388018367628,8.46236735755944,8.29879686855602,8.29879686855602,287472.39362362,0.0,1.0
2004-02-25,17.15,17.55,17.0,17.316,92500,8.25068790120207,8.44312377061786,8.17852445017115,8.33054878700962,192271.846783694,0.0,1.0
2004-02-26,17.34,17.4,17.1,17.3,64400,8.34209493917457,8.37096031958694,8.2266334175251,8.32285135223299,133862.777652647,0.0,1.0
2004-02-27,17.99,17.99,17.21,17.33,46200,8.65480322697523,8.65480322697523,8.27955328161444,8.33728404243918,96031.9926638557,0.0,1.0
2004-03-01,17.88,18.05,17.67,17.992,70700,8.60188336288589,8.6836686073876,8.5008545314426,8.65576540632231,146958.049379537,0.0,1.0
2004-03-02,17.49,18.07,17.49,17.61,16000,8.41425839020549,8.69329040085839,8.41425839020549,8.47198915103023,33257.8329571795,0.0,1.0
2004-03-03,17.13,17.56,17.13,17.53,101500,8.24106610773128,8.44793466735326,8.24106610773128,8.43350197714707,210979.377822107,0.0,1.0
2004-03-04,17.0,17.19,16.96,17.13,82500,8.17852445017115,8.26993148814365,8.15928086322957,8.24106610773128,171485.701185457,0.0,1.0
2004-03-05,16.94,17.21,16.93,17.03,116200,8.14965906975878,8.27955328161444,8.14484817302339,8.19295714037733,241535.011851516,0.0,1.0
2004-03-08,17.0,17.1,16.89,17.1,119500,8.17852445017115,8.2266334175251,8.12560458608181,8.2266334175251,248394.439898934,0.0,1.0
2004-03-09,17.0,17.1,16.94,17.0,36600,8.17852445017115,8.2266334175251,8.14965906975878,8.17852445017115,76077.292889548,0.0,1.0
2004-03-10,16.67,17.04,16.64,16.91,80900,8.01976485790312,8.19776803711273,8.00533216769694,8.1352263795526,168159.917889739,0.0,1.0
2004-03-11,16.8,17.22,16.55,16.83,226200,8.08230651546325,8.28436417834983,7.96203409707838,8.09673920566944,470182.613432125,0.0,1.0
2004-03-12,17.19,17.32,16.74,17.1,34400,8.26993148814365,8.33247314570378,8.05344113505088,8.2266334175251,71504.3408579358,0.0,1.0
2004-03-15,17.25,17.34,16.87,17.34,41200,8.29879686855602,8.34209493917457,8.11598279261102,8.34209493917457,85638.9198647371,0.0,1.0
2004-03-16,16.63,17.3,16.5,17.265,94700,8.00052127096154,8.32285135223299,7.93797961340141,8.30601321365911,196844.798815306,0.0,1.0
2004-03-17,16.99,17.1,16.5,16.5,70200,8.17371355343575,8.2266334175251,7.93797961340141,7.93797961340141,145918.742099625,0.0,1.0
2004-03-18,17.06,17.18,16.89,17.09,103700,8.20738983058352,8.26512059140826,8.12560458608181,8.2218225207897,215552.329853719,0.0,1.0
2004-03-19,16.97,17.28,16.88,17.2,83600,8.16409175996496,8.3132295587622,8.12079368934641,8.27474238487904,173772.177201263,0.0,1.0
2004-03-22,17.12,17.21,16.81,17.0,40400,8.23625521099589,8.27955328161444,8.08711741219865,8.17852445017115,83976.0282168781,0.0,1.0
2004-03-23,16.88,17.14,16.86,16.987,23400,8.12079368934641,8.24587700446668,8.11117189587562,8.17227028441513,48639.5806998749,0.0,1.0
2004-03-24,17.43,17.45,16.88,16.98,42700,8.38539300979313,8.39501480326391,8.12079368934641,8.16890265670036,88756.8417044726,0.0,1.0
2004-03-25,17.75,17.75,16.51,16.51,51400,8.53934170532576,8.53934170532576,7.94279051013681,7.94279051013681,106840.788374939,0.0,1.0
2004-03-26,17.78,18.19,17.52,17.52,65100,8.55377439553194,8.75102116168313,8.42869108041168,8.42869108041168,135317.807844524,0.0,1.0
2004-03-29,18.2,18.29,17.665,17.69,50200,8.75583205841852,8.79913012903708,8.4984490830749,8.51047632491339,104346.450903151,0.0,1.0
2004-03-30,18.2,18.3,17.94,18.3,19900,8.75583205841852,8.80394102577247,8.63074874329826,8.80394102577247,41364.429740492,0.0,1.0
2004-03-31,18.03,18.25,17.75,17.87,38300,8.67404681391681,8.7798865420955,8.53934170532576,8.5970724661505,79610.9376412484,0.0,1.0
2004-04-01,18.17,18.34,18.01,18.2,65600,8.74139936821234,8.82318461271405,8.66442502044602,8.75583205841852,136357.115124436,0.0,1.0
2004-04-02,18.27,18.4,18.11,18.4,41500,8.78950833556629,8.85204999312642,8.71253398779997,8.85204999312642,86262.5042326842,0.0,1.0
2004-04-05,18.36,18.39,17.96,18.13,196100,8.83280640618484,8.84723909639103,8.64037053676905,8.72215578127076,407616.315181431,0.0,1.0
2004-04-06,18.47,18.68,18.22,18.26,85100,8.88572627027418,8.98675510171747,8.76545385188931,8.78469743883089,176890.099040998,0.0,1.0
2004-04-07,18.41,18.55,17.73,18.47,67200,8.85686088986182,8.92421344415734,8.52971991185497,8.88572627027418,139682.898420154,0.0,1.0
2004-04-08,18.76,18.94,18.415,18.415,76100,9.02524227560063,9.11183841683774,8.85926633822951,8.85926633822951,158182.568002585,0.0,1.0
2004-04-12,18.6,18.89,18.51,18.775,12800,8.94826792783432,9.08778393316076,8.90496985721576,9.03245862070372,26606.2663657436,0.0,1.0
2004-04-13,18.54,18.86,18.25,18.86,29300,8.91940254742195,9.07335124295458,8.7798865420955,9.07335124295458,60903.4066028349,0.0,1.0
2004-04-14,19.01,19.01,18.5,18.51,30100,9.1455146939855,9.1455146939855,8.90015896048037,8.90496985721576,62566.2982506939,0.0,1.0
2004-04-15,19.1,19.1,18.5,18.88,55900,9.18881276460406,9.18881276460406,8.90015896048037,9.08297303642537,116194.553894146,0.0,1.0
2004-04-16,18.59,19.15,18.59,18.98,18000,8.94345703109892,9.21286724828103,8.94345703109892,9.13108200377932,37415.0620768269,0.0,1.0
2004-04-19,18.71,18.97,18.09,18.5,33700,9.00118779192366,9.12627110704392,8.70291219432918,8.90015896048037,70049.3106660592,0.0,1.0
2004-04-20,18.71,19.22,18.55,18.89,73100,9.00118779192366,9.24654352542879,8.92421344415734,9.08778393316076,151946.724323114,0.0,1.0
2004-04-21,18.62,18.77,18.15,18.31,116000,8.95788972130511,9.03005317233603,8.73177757474155,8.80875192250787,241119.288939551,0.0,1.0
2004-04-22,18.6,18.84,18.45,18.45,26400,8.94826792783432,9.06372944948379,8.87610447680339,8.87610447680339,54875.4243793461,0.0,1.0
2004-04-23,18.51,18.69,18.29,18.69,54800,8.90496985721576,8.99156599845287,8.79913012903708,8.99156599845287,113908.07787834,0.0,1.0
2004-04-26,18.58,18.6,18.38,18.4,37600,8.93864613436353,8.94826792783432,8.84242819965563,8.85204999312642,78155.9074493717,0.0,1.0
2004-04-27,18.5,18.6,18.26,18.45,36500,8.90015896048037,8.94826792783432,8.78469743883089,8.87610447680339,75869.4314335656,0.0,1.0
2004-04-28,17.8,18.29,17.59,18.29,61700,8.56339618900273,8.79913012903708,8.46236735755944,8.79913012903708,128250.518341123,0.0,1.0
2004-04-29,17.27,17.81,17.27,17.81,38200,8.30841866202681,8.56820708573813,8.30841866202681,8.56820708573813,79403.0761852659,0.0,1.0
2004-04-30,17.6,17.83,17.07,17.27,23900,8.46717825429484,8.57782887920892,8.21220072731891,8.30841866202681,49678.8879797868,0.0,1.0
2004-05-03,17.09,17.85,17.0,17.85,79100,8.2218225207897,8.58745067267971,8.17852445017115,8.58745067267971,164418.411682056,0.0,1.0
2004-05-04,17.16,17.25,16.86,16.98,32500,8.25549879793747,8.29879686855602,8.11117189587562,8.16890265670036,67554.9731942707,0.0,1.0
2004-05-05,16.99,17.22,16.67,16.83,55500,8.17371355343575,8.28436417834983,8.01976485790312,8.09673920566944,115363.108070216,0.0,1.0
2004-05-06,15.99,17.175,15.82,17.175,60200,7.69262387989628,8.26271514304056,7.61083863539456,8.26271514304056,125132.596501388,0.0,1.0
2004-05-07,15.65,16.04,15.57,15.81,61800,7.52905339089285,7.71667836357325,7.49056621700969,7.60602773865917,128458.379797106,0.0,1.0
2004-05-10,15.7,15.99,15.6,15.7,32400,7.55310787456983,7.69262387989628,7.50499890721588,7.55310787456983,67347.1117382884,0.0,1.0
2004-05-11,15.77,15.9,15.6,15.83,49500,7.58678415171759,7.64932580927772,7.50499890721588,7.61564953212996,102891.420711274,0.0,1.0
2004-05-12,16.08,16.18,15.65,15.65,46700,7.73592195051483,7.78403091786878,7.52905339089285,7.52905339089285,97071.2999437675,0.0,1.0
2004-05-13,16.02,16.075,15.65,15.65,17800,7.70705657010246,7.73351650214713,7.52905339089285,7.52905339089285,36999.3391648621,0.0,1.0
2004-05-14,15.6,16.0,15.6,16.0,41900,7.50499890721588,7.69743477663167,7.50499890721588,7.69743477663167,87093.9500566137,0.0,1.0
2004-05-17,16.0,16.0,15.6,15.6,61400,7.69743477663167,7.69743477663167,7.50499890721588,7.50499890721588,127626.933973176,0.0,1.0
2004-05-18,16.1,16.16,15.82,16.0,52600,7.74554374398562,7.77440912439799,7.61083863539456,7.69743477663167,109335.125846727,0.0,1.0
2004-05-19,15.6,16.2,15.6,16.19,18500,7.50499890721588,7.79365271133956,7.50499890721588,7.78884181460417,38454.3693567387,0.0,1.0
2004-05-20,15.41,15.88,15.41,15.6,40500,7.41359186924338,7.63970401580693,7.41359186924338,7.50499890721588,84183.8896728605,0.0,1.0
2004-05-21,15.65,15.82,15.08,15.52,56100,7.52905339089285,7.61083863539456,7.25483227697535,7.46651173333272,116610.27680611,0.0,1.0
2004-05-24,15.42,15.85,15.42,15.84,47100,7.41840276597877,7.62527132560075,7.41840276597877,7.62046042886535,97902.745767697,0.0,1.0
2004-05-25,15.27,15.52,15.25,15.39,72800,7.34623931494785,7.46651173333272,7.33661752147706,7.40397007577259,151323.139955167,0.0,1.0
2004-05-26,15.2,15.5,15.2,15.5,55000,7.31256303780009,7.45688993986193,7.31256303780009,7.45688993986193,114323.800790304,0.0,1.0
2004-05-27,15.71,16.09,15.34,16.02,113300,7.55791877130522,7.74073284725022,7.37991559209561,7.70705657010246,235507.029628027,0.0,1.0
2004-05-28,15.67,15.99,15.62,15.78,95800,7.53867518436364,7.69262387989628,7.51462070068667,7.59159504845298,199131.274831112,0.0,1.0
2004-06-01,15.9,16.02,15.65,15.65,61600,7.64932580927772,7.70705657010246,7.52905339089285,7.52905339089285,128042.656885141,0.0,1.0
2004-06-02,15.94,16.0,15.7,15.7,81700,7.6685693962193,7.69743477663167,7.55310787456983,7.55310787456983,169822.809537598,0.0,1.0
2004-06-03,15.69,16.0,15.66,16.0,73100,7.54829697783443,7.69743477663167,7.53386428762825,7.69743477663167,151946.724323114,0.0,1.0
2004-06-04,15.93,16.39,15.65,15.82,71100,7.66375849948391,7.88505974931207,7.52905339089285,7.61083863539456,147789.495203466,0.0,1.0
2004-06-07,16.32,16.32,15.86,16.11,16500,7.8513834721643,7.8513834721643,7.63008222233614,7.75035464072101,34297.1402370913,0.0,1.0
2004-06-08,16.59,16.61,16.13,16.26,25700,7.98127768401996,7.99089947749075,7.7599764341918,7.82251809175193,53420.3941874695,0.0,1.0
2004-06-09,16.41,16.6,16.23,16.58,36000,7.89468154278286,7.98608858075536,7.80808540154575,7.97646678728457,74830.1241536537,0.0,1.0
2004-06-10,15.91,16.4,15.86,16.27,69600,7.65413670601312,7.88987064604746,7.63008222233614,7.82732898848733,144671.573363731,0.0,1.0
2004-06-14,15.92,16.27,15.72,16.13,98000,7.65894760274851,7.82732898848733,7.56272966804062,7.7599764341918,203704.226862724,0.0,1.0
2004-06-15,16.22,16.46,15.96,15.96,63600,7.80327450481035,7.91873602645983,7.67819118969009,7.67819118969009,132199.886004788,0.0,1.0
2004-06-16,16.23,16.42,16.2,16.3,19800,7.80808540154575,7.89949243951825,7.79365271133956,7.84176167869351,41156.5682845096,0.0,1.0
2004-06-17,16.19,16.39,16.02,16.39,13500,7.78884181460417,7.88505974931207,7.70705657010246,7.88505974931207,28061.2965576202,0.0,1.0
2004-06-18,16.03,16.44,15.92,16.28,44800,7.71186746683785,7.90911423298904,7.65894760274851,7.83213988522272,93121.9322801025,0.0,1.0
2004-06-21,16.07,16.32,15.9,16.25,17500,7.73111105377943,7.8513834721643,7.64932580927772,7.81770719501654,36375.754796915,0.0,1.0
2004-06-22,16.13,16.3,15.95,15.96,10200,7.7599764341918,7.84176167869351,7.6733802929547,7.67819118969009,21201.8685102019,0.0,1.0
2004-06-23,16.05,16.28,15.99,16.27,43800,7.72148926030864,7.83213988522272,7.69262387989628,7.82732898848733,91043.3177202788,0.0,1.0
2004-06-24,16.23,16.49,16.13,16.13,52400,7.80808540154575,7.93316871666601,7.7599764341918,7.7599764341918,108919.402934763,0.0,1.0
2004-06-25,16.21,16.71,16.14,16.38,150000,7.79846360807496,8.0390084448447,7.7647873309272,7.88024885257667,311792.183973557,0.0,1.0
2004-06-28,16.71,17.04,16.28,16.315,60600,8.0390084448447,8.19776803711273,7.83213988522272,7.84897802379661,125964.042325317,0.0,1.0
2004-06-29,17.25,17.45,16.75,16.93,50900,8.29879686855602,8.39501480326391,8.05825203178628,8.14484817302339,105801.481095027,0.0,1.0
2004-06-30,17.09,17.43,16.97,17.17,25000,8.2218225207897,8.38539300979313,8.16409175996496,8.26030969467286,51965.3639955929,0.0,1.0
2004-07-01,17.04,17.22,16.9,17.04,33000,8.19776803711273,8.28436417834983,8.1304154828172,8.19776803711273,68594.2804741826,0.0,1.0
2004-07-02,17.0,17.15,16.9,16.91,12800,8.17852445017115,8.25068790120207,8.1304154828172,8.1352263795526,26606.2663657436,0.0,1.0
2004-07-06,17.08,17.18,16.88,17.18,43200,8.21701162405431,8.26512059140826,8.12079368934641,8.26512059140826,89796.1489843845,0.0,1.0
2004-07-07,17.0,17.18,16.96,17.07,27800,8.17852445017115,8.26512059140826,8.15928086322957,8.21220072731891,57785.4847630993,0.0,1.0
2004-07-08,16.77,17.13,16.77,16.97,40300,8.06787382525707,8.24106610773128,8.06787382525707,8.16409175996496,83768.1667608957,0.0,1.0
2004-07-09,16.81,17.01,16.69,16.93,28300,8.08711741219865,8.18333534690654,8.02938665137391,8.14484817302339,58824.7920430111,0.0,1.0
2004-07-12,17.01,17.08,16.93,16.94,16400,8.18333534690654,8.21701162405431,8.14484817302339,8.14965906975878,34089.278781109,0.0,1.0
2004-07-13,17.05,17.1,16.96,16.96,17600,8.20257893384812,8.2266334175251,8.15928086322957,8.15928086322957,36583.6162528974,0.0,1.0
2004-07-14,17.03,17.05,16.98,17.02,48300,8.19295714037733,8.20257893384812,8.16890265670036,8.18814624364194,100397.083239486,0.0,1.0
2004-07-15,17.0,17.11,16.99,17.0,10600,8.17852445017115,8.23144431426049,8.17371355343575,8.17852445017115,22033.3143341314,0.0,1.0
2004-07-16,16.92,17.099,16.82,17.0,67900,8.14003727628799,8.22615232785156,8.09192830893404,8.17852445017115,141137.92861203,0.0,1.0
2004-07-19,16.55,17.02,16.5,16.88,74600,7.96203409707838,8.18814624364194,7.93797961340141,8.12079368934641,155064.646162849,0.0,1.0
2004-07-20,17.22,17.22,16.51,16.8,54800,8.28436417834983,8.28436417834983,7.94279051013681,8.08230651546325,113908.07787834,0.0,1.0
2004-07-21,16.4,17.37,16.3,17.25,73600,7.88987064604746,8.35652762938076,7.84176167869351,8.29879686855602,152986.031603025,0.0,1.0
2004-07-22,16.91,17.07,16.36,16.49,31300,8.1352263795526,8.21220072731891,7.87062705910588,7.93316871666601,65060.6357224823,0.0,1.0
2004-07-23,16.6,16.96,16.6,16.96,24300,7.98608858075536,8.15928086322957,7.98608858075536,8.15928086322957,50510.3338037163,0.0,1.0
2004-07-26,16.63,16.78,16.4,16.5,31000,8.00052127096154,8.07268472199246,7.88987064604746,7.93797961340141,64437.0513545352,0.0,1.0
2004-07-27,17.45,17.45,16.431,16.431,33700,8.39501480326391,8.39501480326391,7.90478442592719,7.90478442592719,70049.3106660592,0.0,1.0
2004-07-28,17.28,17.44,16.71,17.44,66100,8.3132295587622,8.39020390652852,8.0390084448447,8.39020390652852,137396.422404348,0.0,1.0
2004-07-29,17.74,17.75,16.99,17.265,64000,8.53453080859036,8.53934170532576,8.17371355343575,8.30601321365911,133031.331828718,0.0,1.0
2004-07-30,17.68,17.82,17.39,17.56,13700,8.50566542817799,8.57301798247352,8.36614942285155,8.44793466735326,28477.0194695849,0.0,1.0
2004-08-02,17.9,18.2,17.25,18.0,77300,8.61150515635668,8.75583205841852,8.29879686855602,8.65961412371063,160676.905474373,0.0,1.0
2004-08-03,18.0,18.13,17.87,18.09,57500,8.65961412371063,8.72215578127076,8.5970724661505,8.70291219432918,119520.337189864,0.0,1.0
2004-08-04,18.28,18.35,17.81,17.9,48200,8.79431923230168,8.82799550944945,8.56820708573813,8.61150515635668,100189.221783503,0.0,1.0
2004-08-05,18.85,19.27,18.0,18.2,282100,9.06854034621919,9.27059800910577,8.65961412371063,8.75583205841852,586377.16732627,0.0,1.0
2004-08-06,18.98,19.66,18.7,18.7,182300,9.13108200377932,9.45822298178616,8.99637689518826,8.99637689518826,378931.434255863,0.0,1.0
2004-08-09,18.95,19.5,18.91,19.25,114500,9.11664931357313,9.38124863401985,9.09740572663156,9.26097621563498,238001.367099816,0.0,1.0
2004-08-10,19.25,19.5,18.91,19.25,82700,9.26097621563498,9.38124863401985,9.09740572663156,9.26097621563498,171901.424097421,0.0,1.0
2004-08-11,19.87,20.19,18.91,19.01,150900,9.55925181322946,9.71320050876209,9.09740572663156,9.1455146939855,313662.937077399,0.0,1.0
2004-08-12,19.63,20.0,18.85,19.86,108500,9.44379029157998,9.62179347078959,9.06854034621919,9.55444091649406,225529.679740873,0.0,1.0
2004-08-13,19.75,19.91,19.69,19.79,43000,9.50152105240472,9.57849540017103,9.47265567199235,9.5207646393463,89380.4260724198,0.0,1.0
2004-08-16,19.58,20.0,19.48,19.89,61400,9.419735807903,9.62179347078959,9.37162684054906,9.56887360670024,127626.933973176,0.0,1.0
2004-08-17,19.56,19.7,19.32,19.64,153900,9.41011401443222,9.47746656872774,9.29465249278274,9.44860118831537,319898.78075687,0.0,1.0
2004-08-18,19.6,19.6,19.26,19.45,32300,9.4293576013738,9.4293576013738,9.26578711237037,9.35719415034287,67139.250282306,0.0,1.0
2004-08-19,19.39,19.63,19.19,19.58,111800,9.3283287699305,9.44379029157998,9.23211083522261,9.419735807903,232389.107788292,0.0,1.0
2004-08-20,19.33,19.53,19.28,19.52,69900,9.29946338951813,9.39568132422603,9.27540890584116,9.39087042749064,145295.157731678,0.0,1.0
2004-08-23,19.0,19.58,18.931,19.58,34200,9.14070379725011,9.419735807903,9.10750860977588,9.419735807903,71088.6179459711,0.0,1.0
2004-08-24,19.12,19.54,19.04,19.5,28500,9.19843455807485,9.40049222096143,9.15994738419169,9.38124863401985,59240.5149549759,0.0,1.0
2004-08-25,19.5,19.5,18.97,18.97,47200,9.38124863401985,9.38124863401985,9.12627110704392,9.12627110704392,98110.6072236794,0.0,1.0
2004-08-26,19.42,19.71,19.16,19.42,37900,9.34276146013669,9.48227746546314,9.21767814501642,9.34276146013669,78779.4918173188,0.0,1.0
2004-08-27,19.95,20.0,19.449,19.45,26600,9.59773898711261,9.62179347078959,9.35671306066934,9.35719415034287,55291.1472913109,0.0,1.0
2004-08-30,19.18,19.93,19.0,19.82,27700,9.22729993848721,9.58811719364182,9.14070379725011,9.53519732955248,57577.623307117,0.0,1.0
2004-08-31,19.5,19.89,19.18,19.5,33800,9.38124863401985,9.56887360670024,9.22729993848721,9.38124863401985,70257.1721220416,0.0,1.0
2004-09-01,19.25,20.43,19.07,19.65,66600,9.26097621563498,9.82866203041156,9.17438007439787,9.45341208505077,138435.729684259,0.0,1.0
2004-09-02,19.34,19.54,19.08,19.18,22700,9.30427428625353,9.40049222096143,9.17919097113326,9.22729993848721,47184.5505079983,0.0,1.0
2004-09-03,19.28,19.63,19.09,19.35,24400,9.27540890584116,9.44379029157998,9.18400186786866,9.30908518298893,50718.1952596987,0.0,1.0
2004-09-07,19.75,19.94,19.16,19.19,51300,9.50152105240472,9.59292809037722,9.21767814501642,9.23211083522261,106632.926918957,0.0,1.0
2004-09-08,20.34,20.49,19.7,19.8,51200,9.78536395979301,9.85752741082393,9.47746656872774,9.52557553608169,106425.065462974,0.0,1.0
2004-09-09,19.96,20.5,19.63,20.5,46900,9.60254988384801,9.86233830755933,9.44379029157998,9.86233830755933,97487.0228557323,0.0,1.0
2004-09-10,19.58,20.09,19.42,19.77,44100,9.419735807903,9.66509154140814,9.34276146013669,9.51114284587551,91666.9020882259,0.0,1.0
2004-09-13,19.79,20.12,19.74,19.76,65900,9.5207646393463,9.67952423161432,9.49671015566932,9.50633194914011,136980.699492383,0.0,1.0
2004-09-14,20.3,20.48,19.65,20.09,31900,9.76612037285143,9.85271651408854,9.45341208505077,9.66509154140814,66307.8044583765,0.0,1.0
2004-09-15,19.94,20.36,19.85,20.3,85800,9.59292809037722,9.7949857532638,9.54963001975867,9.76612037285143,178345.129232875,0.0,1.0
2004-09-16,20.08,20.29,19.75,20.03,49500,9.66028064467274,9.76130947611604,9.50152105240472,9.63622616099577,102891.420711274,0.0,1.0
2004-09-17,19.98,20.62,19.72,20.28,54000,9.6121716773188,9.92006906838406,9.48708836219853,9.75649857938064,112245.186230481,0.0,1.0
2004-09-20,20.3,20.49,19.85,20.04,94800,9.76612037285143,9.85752741082393,9.54963001975867,9.64103705773117,197052.660271288,0.0,1.0
2004-09-21,19.94,20.36,19.81,20.29,70200,9.59292809037722,9.7949857532638,9.53038643281709,9.76130947611604,145918.742099625,0.0,1.0
2004-09-22,19.6,19.92,19.6,19.89,20800,9.4293576013738,9.58330629690643,9.4293576013738,9.56887360670024,43235.1828443333,0.0,1.0
2004-09-23,19.4,19.78,19.4,19.51,18500,9.3331396666659,9.5159537426109,9.3331396666659,9.38605953075524,38454.3693567387,0.0,1.0
2004-09-24,19.42,19.79,19.381,19.55,13700,9.34276146013669,9.5207646393463,9.32399896286865,9.40530311769682,28477.0194695849,0.0,1.0
2004-09-27,19.24,19.45,19.04,19.41,66600,9.25616531889958,9.35719415034287,9.15994738419169,9.33795056340129,138435.72968426,0.0,1.0
2004-09-28,19.44,19.45,19.16,19.21,12300,9.35238325360748,9.35719415034287,9.21767814501642,9.2417326286934,25566.9590858317,0.0,1.0
2004-09-29,19.5,19.5,19.3,19.39,41300,9.38124863401985,9.38124863401985,9.28503069931195,9.3283287699305,85846.7813207194,0.0,1.0
2004-09-30,19.32,19.46,18.64,19.46,116300,9.29465249278274,9.36200504707827,8.96751151477589,9.36200504707827,241742.873307498,0.0,1.0
2004-10-01,20.41,20.44,19.06,19.21,52800,9.81904023694077,9.83347292714696,9.16956917766248,9.2417326286934,109750.848758692,0.0,1.0
2004-10-04,19.69,20.49,19.34,20.49,29400,9.47265567199235,9.85752741082393,9.30427428625353,9.85752741082393,61111.2680588172,0.0,1.0
2004-10-05,20.36,20.37,19.7,19.709,17900,9.7949857532638,9.79979664999919,9.47746656872774,9.4817963757896,37207.2006208445,0.0,1.0
2004-10-06,18.5,19.4,16.1,16.14,393300,8.90015896048037,9.3331396666659,7.74554374398562,7.7647873309272,817519.106378667,0.0,1.0
2004-10-07,17.69,18.74,17.16,18.509,354500,8.51047632491339,9.01562048212984,8.25549879793747,8.90448876754222,736868.861457507,0.0,1.0
2004-10-08,17.3,17.55,17.0,17.55,101100,8.32285135223299,8.44312377061786,8.17852445017115,8.44312377061786,210147.931998178,0.0,1.0
2004-10-11,17.46,17.57,17.21,17.449,26500,8.39982569999931,8.45274556408865,8.27955328161444,8.39453371359038,55083.2858353285,0.0,1.0
2004-10-12,17.84,17.85,17.19,17.425,34300,8.58263977594431,8.58745067267971,8.26993148814365,8.38298756142543,71296.4794019535,0.0,1.0
2004-10-13,17.4,17.89,17.37,17.89,31300,8.37096031958694,8.60669425962129,8.35652762938076,8.60669425962129,65060.6357224823,0.0,1.0
2004-10-14,17.39,17.72,17.07,17.27,27300,8.36614942285155,8.52490901511957,8.21220072731891,8.30841866202681,56746.1774831874,0.0,1.0
2004-10-15,18.01,18.31,17.55,17.55,45800,8.66442502044602,8.80875192250787,8.44312377061786,8.44312377061786,95200.5468399262,0.0,1.0
2004-10-18,18.39,18.39,18.0,18.02,30800,8.84723909639103,8.84723909639103,8.65961412371063,8.66923591718142,64021.3284425704,0.0,1.0
2004-10-19,17.15,18.28,16.79,18.13,139800,8.25068790120207,8.79431923230168,8.07749561872786,8.72215578127076,290590.315463355,0.0,1.0
2004-10-20,17.6,17.65,17.29,17.65,34300,8.46717825429484,8.49123273797181,8.3180404554976,8.49123273797181,71296.4794019534,0.0,1.0
2004-10-21,17.25,17.61,16.79,17.61,83900,8.29879686855602,8.47198915103023,8.07749561872786,8.47198915103023,174395.76156921,0.0,1.0
2004-10-22,16.63,17.73,16.63,17.44,38000,8.00052127096154,8.52971991185497,8.00052127096154,8.39020390652852,78987.3532733012,0.0,1.0
2004-10-25,16.78,17.24,16.69,16.82,31300,8.07268472199246,8.29398597182062,8.02938665137391,8.09192830893404,65060.6357224823,0.0,1.0
2004-10-26,16.92,17.0,16.52,16.79,53400,8.14003727628799,8.17852445017115,7.9476014068722,8.07749561872786,110998.017494586,0.0,1.0
2004-10-27,16.95,17.0,16.55,16.95,49500,8.15446996649417,8.17852445017115,7.96203409707838,8.15446996649417,102891.420711274,0.0,1.0
2004-10-28,16.95,17.16,16.8,16.875,25900,8.15446996649417,8.25549879793747,8.08230651546325,8.11838824097871,53836.1170994343,0.0,1.0
2004-10-29,17.315,17.35,16.77,16.93,25800,8.33006769733609,8.34690583590997,8.06787382525707,8.14484817302339,53628.2556434518,0.0,1.0
2004-11-01,17.064,17.41,16.82,17.14,57800,8.20931418927768,8.37577121632234,8.09192830893404,8.24587700446668,120143.921557811,0.0,1.0
2004-11-02,16.66,17.34,16.66,16.88,37100,8.01495396116773,8.34209493917457,8.01495396116773,8.12079368934641,77116.6001694598,0.0,1.0
2004-11-03,17.32,17.36,16.91,16.93,92300,8.33247314570378,8.35171673264536,8.1352263795526,8.14484817302339,191856.123871729,0.0,1.0
2004-11-04,17.85,17.85,17.03,17.03,28600,8.58745067267971,8.58745067267971,8.19295714037733,8.19295714037733,59448.3764109583,0.0,1.0
2004-11-05,18.04,18.25,17.66,17.88,69000,8.67885771065221,8.7798865420955,8.49604363470721,8.60188336288589,143424.404627836,0.0,1.0
2004-11-08,18.34,18.34,17.96,17.99,49800,8.82318461271405,8.82318461271405,8.64037053676905,8.65480322697523,103515.005079221,0.0,1.0
2004-11-09,18.0,18.24,17.69,18.19,67800,8.65961412371063,8.7750756453601,8.51047632491339,8.75102116168313,140930.067156048,0.0,1.0
2004-11-10,18.16,18.46,17.96,18.0,67300,8.73658847147695,8.88091537353879,8.64037053676905,8.65961412371063,139890.759876136,0.0,1.0
2004-11-11,18.84,18.87,18.27,18.27,29600,9.06372944948379,9.07816213968998,8.78950833556629,8.78950833556629,61526.990970782,0.0,1.0
2004-11-12,19.0,19.0,18.44,18.76,48100,9.14070379725011,9.14070379725011,8.871293580068,9.02524227560063,99981.3603275207,0.0,1.0
2004-11-15,18.9,19.0,18.73,19.0,28400,9.09259482989616,9.14070379725011,9.01080958539445,9.14070379725011,59032.6534989935,0.0,1.0
2004-11-16,18.83,18.86,18.73,18.77,43000,9.05891855274839,9.07335124295458,9.01080958539445,9.03005317233603,89380.4260724198,0.0,1.0
2004-11-17,18.77,19.0,18.53,18.94,45300,9.03005317233603,9.14070379725011,8.91459165068655,9.11183841683774,94161.2395600143,0.0,1.0
2004-11-18,18.77,18.97,18.66,18.84,128600,9.03005317233603,9.12627110704392,8.97713330824669,9.06372944948379,267309.83239333,0.0,1.0
2004-11-19,18.51,18.8,18.47,18.68,42600,8.90496985721576,9.04448586254221,8.88572627027418,8.98675510171747,88548.9802484903,0.0,1.0
2004-11-22,19.0,19.0,18.46,18.535,23900,9.14070379725011,9.14070379725011,8.88091537353879,8.91699709905425,49678.8879797868,0.0,1.0
2004-11-23,19.0,19.05,18.45,19.05,69100,9.14070379725011,9.16475828092708,8.87610447680339,9.16475828092708,143632.266083819,0.0,1.0
2004-11-24,19.08,19.16,18.83,19.02,31800,9.17919097113326,9.21767814501642,9.05891855274839,9.1503255907209,66099.9430023942,0.0,1.0
2004-11-26,19.22,19.24,19.07,19.24,2000,9.24654352542879,9.25616531889958,9.17438007439787,9.25616531889958,4157.22911964743,0.0,1.0
2004-11-29,19.45,19.71,18.99,19.25,39100,9.35719415034287,9.48227746546314,9.13589290051471,9.26097621563498,81273.8292891073,0.0,1.0
2004-11-30,19.22,19.63,19.05,19.63,30300,9.24654352542879,9.44379029157998,9.16475828092708,9.44379029157998,62982.0211626586,0.0,1.0
2004-12-01,19.4,19.5,19.08,19.08,72000,9.3331396666659,9.38124863401985,9.17919097113326,9.17919097113326,149660.248307308,0.0,1.0
2004-12-02,19.01,19.5,18.95,19.5,25500,9.1455146939855,9.38124863401985,9.11664931357313,9.38124863401985,53004.6712755048,0.0,1.0
2004-12-03,18.87,19.18,18.87,18.97,31200,9.07816213968998,9.22729993848721,9.07816213968998,9.12627110704392,64852.7742664999,0.0,1.0
2004-12-06,18.88,19.18,18.88,18.94,28200,9.08297303642537,9.22729993848721,9.08297303642537,9.11183841683774,58616.9305870288,0.0,1.0
2004-12-07,18.41,19.12,18.41,19.12,19900,8.85686088986182,9.19843455807485,8.85686088986182,9.19843455807485,41364.4297404919,0.0,1.0
2004-12-08,18.67,18.75,18.41,18.41,34000,8.98194420498208,9.02043137886524,8.85686088986182,8.85686088986182,70672.8950340063,0.0,1.0
2004-12-09,18.46,18.59,18.32,18.52,10300,8.88091537353879,8.94345703109892,8.81356281924326,8.90978075395116,21409.7299661843,0.0,1.0
2004-12-10,18.75,18.93,18.3,18.3,50600,9.02043137886524,9.10702752010234,8.80394102577247,8.80394102577247,105177.89672708,0.0,1.0
2004-12-13,19.04,19.35,18.831,18.91,92000,9.15994738419169,9.30908518298893,9.05939964242194,9.09740572663156,191232.539503782,0.0,1.0
2004-12-14,19.35,19.47,18.97,19.115,54000,9.30908518298893,9.36681594381366,9.12627110704392,9.19602910970715,112245.186230481,0.0,1.0
2004-12-15,19.56,19.59,19.021,19.47,65700,9.41011401443222,9.4245467046384,9.15080668039444,9.36681594381366,136564.976580418,0.0,1.0
2004-12-16,19.57,19.69,19.01,19.36,37000,9.41492491116761,9.47265567199235,9.1455146939855,9.31389607972432,76908.7387134775,0.0,1.0
2004-12-17,19.485,19.72,19.4,19.7,63700,9.37403228891676,9.48708836219853,9.3331396666659,9.47746656872774,132407.747460771,0.0,1.0
2004-12-20,19.36,19.53,18.94,19.35,10700,9.31389607972432,9.39568132422603,9.11183841683774,9.30908518298893,22241.1757901138,0.0,1.0
2004-12-21,19.72,19.79,19.42,19.44,9900,9.48708836219853,9.5207646393463,9.34276146013669,9.35238325360748,20578.2841422548,0.0,1.0
2004-12-22,19.97,20.0,19.67,19.67,20900,9.6073607805834,9.62179347078959,9.46303387852156,9.46303387852156,43443.0443003157,0.0,1.0
2004-12-23,20.3,20.3,19.89,20.0,21000,9.76612037285143,9.76612037285143,9.56887360670024,9.62179347078959,43650.905756298,0.0,1.0
2004-12-27,19.97,20.32,19.95,20.31,7700,9.6073607805834,9.77574216632222,9.59773898711261,9.77093126958682,16005.3321106426,0.0,1.0
2004-12-28,20.38,20.64,20.0,20.0,23600,9.80460754673459,9.92969086185485,9.62179347078959,9.62179347078959,49055.3036118397,0.0,1.0
2004-12-29,20.77,20.93,20.46,20.47,18800,9.99223251941499,10.0692068671813,9.84309472061775,9.84790561735314,39077.9537246858,0.0,1.0
2004-12-30,20.82,21.0,20.76,20.8,36500,10.016287003092,10.1028831443291,9.98742162267959,10.0066652096212,75869.4314335653,0.0,1.0
2004-12-31,20.82,20.99,20.82,20.99,9300,10.016287003092,10.0980722475937,10.016287003092,10.0980722475937,19331.1154063605,0.0,1.0
2005-01-03,20.62,20.92,20.48,20.79,28400,9.92006906838406,10.0643959704459,9.85271651408854,10.0018543128858,59032.6534989936,0.0,1.0
2005-01-04,20.06,20.83,19.93,20.55,39300,9.65065885120196,10.0210978998274,9.58811719364182,9.8863927912363,81689.552201072,0.0,1.0
2005-01-05,19.26,20.15,19.2,19.92,46500,9.26578711237037,9.69395692182051,9.236921731958,9.58330629690643,96655.5770318028,0.0,1.0
2005-01-06,19.5,19.84,19.15,19.2,21400,9.38124863401985,9.54481912302327,9.21286724828103,9.236921731958,44482.3515802275,0.0,1.0
2005-01-07,18.94,19.7,18.94,19.69,17600,9.11183841683774,9.47746656872774,9.11183841683774,9.47265567199235,36583.6162528974,0.0,1.0
2005-01-10,19.51,19.7,18.93,19.21,16100,9.38605953075524,9.47746656872774,9.10702752010234,9.2417326286934,33465.6944131618,0.0,1.0
2005-01-11,19.01,19.35,19.0,19.35,14800,9.1455146939855,9.30908518298893,9.14070379725011,9.30908518298893,30763.495485391,0.0,1.0
2005-01-12,19.01,19.18,18.81,19.03,34400,9.1455146939855,9.22729993848721,9.04929675927761,9.15513648745629,71504.3408579358,0.0,1.0
2005-01-13,18.85,19.36,18.85,19.33,27500,9.06854034621919,9.31389607972432,9.06854034621919,9.29946338951813,57161.9003951522,0.0,1.0
2005-01-14,19.38,19.45,18.94,18.99,17700,9.32351787319511,9.35719415034287,9.11183841683774,9.13589290051471,36791.4777088798,0.0,1.0
2005-01-18,19.86,20.0,19.26,19.52,44600,9.55444091649406,9.62179347078959,9.26578711237037,9.39087042749064,92706.2093681377,0.0,1.0
2005-01-19,18.82,19.91,18.81,19.69,49800,9.054107656013,9.57849540017103,9.04929675927761,9.47265567199235,103515.005079221,0.0,1.0
2005-01-20,19.08,19.21,18.8,18.8,26000,9.17919097113326,9.2417326286934,9.04448586254221,9.04448586254221,54043.9785554166,0.0,1.0
2005-01-21,18.84,19.35,18.62,19.28,33800,9.06372944948379,9.30908518298893,8.95788972130511,9.27540890584116,70257.1721220416,0.0,1.0
2005-01-24,18.67,18.91,18.55,18.59,11100,8.98194420498208,9.09740572663156,8.92421344415734,8.94345703109892,23072.6216140432,0.0,1.0
2005-01-25,18.56,18.8,18.55,18.55,7100,8.92902434089274,9.04448586254221,8.92421344415734,8.92421344415734,14758.1633747484,0.0,1.0
2005-01-26,20.27,20.43,19.2,19.2,84700,9.75168768264525,9.82866203041156,9.236921731958,9.236921731958,176058.653217069,0.0,1.0
2005-01-27,20.32,20.58,20.21,20.46,40000,9.77574216632222,9.90082548144248,9.72282230223288,9.84309472061775,83144.5823929487,0.0,1.0
2005-01-28,20.4,20.47,20.01,20.39,34100,9.81422934020538,9.84790561735314,9.62660436752498,9.80941844346998,70880.7564899887,0.0,1.0
2005-01-31,20.745,20.76,20.29,20.53,32400,9.9802052775765,9.98742162267959,9.76130947611604,9.87677099776551,67347.1117382884,0.0,1.0
2005-02-01,20.59,20.92,20.52,20.56,19400,9.90563637817788,10.0643959704459,9.87196010103012,9.89120368797169,40325.1224605801,0.0,1.0
2005-02-02,20.75,21.34,20.53,20.92,45800,9.9826107259442,10.2664536333325,9.87677099776551,10.0643959704459,95200.5468399261,0.0,1.0
2005-02-03,20.85,20.95,20.27,20.95,39700,10.0307196932981,10.0788286606521,9.75168768264525,10.0788286606521,82520.9980250019,0.0,1.0
2005-02-04,20.86,20.87,20.65,20.65,18600,10.0355305900335,10.0403414867689,9.93450175859025,9.93450175859025,38662.2308127213,0.0,1.0
2005-02-07,21.05,21.05,20.24,20.63,35300,10.126937628006,10.126937628006,9.73725499243906,9.92487996511946,73375.0939617775,0.0,1.0
2005-02-08,21.36,21.5,20.6,20.84,39700,10.2760754268033,10.3434279810988,9.91044727491328,10.0259087965627,82520.9980250013,0.0,1.0
2005-02-09,21.33,21.58,21.0,21.58,18100,10.2616427365971,10.381915154982,10.1028831443291,10.381915154982,37622.9235328092,0.0,1.0
2005-02-10,20.9,21.49,20.64,21.27,17700,10.0547741769751,10.3386170843634,9.92969086185485,10.2327773561847,36791.4777088798,0.0,1.0
2005-02-11,21.27,21.27,20.66,20.75,23900,10.2327773561847,10.2327773561847,9.93931265532564,9.9826107259442,49678.8879797869,0.0,1.0
2005-02-14,20.86,21.28,20.73,21.02,30200,10.0355305900335,10.2375882529201,9.97298893247341,10.1125049377999,62774.1597066765,0.0,1.0
2005-02-15,20.8,21.0,20.7,20.71,29000,10.0066652096212,10.1028831443291,9.95855624226722,9.96336713900262,60279.8222348876,0.0,1.0
2005-02-16,21.43,21.49,20.88,20.89,23100,10.309751703951,10.3386170843634,10.0451523835043,10.0499632802397,48015.996331928,0.0,1.0
2005-02-17,20.25,21.31,19.59,21.31,117800,9.74206588917446,10.2520209431263,9.4245467046384,10.2520209431263,244860.795147234,0.0,1.0
2005-02-18,20.26,20.39,19.69,20.35,86200,9.74687678590985,9.80941844346998,9.47265567199235,9.79017485652841,179176.575056804,0.0,1.0
2005-02-22,19.19,19.99,19.16,19.84,28900,9.23211083522261,9.61698257405419,9.21767814501642,9.54481912302327,60071.9607789054,0.0,1.0
2005-02-23,19.78,19.92,19.49,19.49,45800,9.5159537426109,9.58330629690643,9.37643773728445,9.37643773728445,95200.5468399262,0.0,1.0
2005-02-24,19.83,19.83,19.3,19.82,27400,9.54000822628787,9.54000822628787,9.28503069931195,9.53519732955248,56954.0389391698,0.0,1.0
2005-02-25,20.48,20.49,19.76,19.87,15300,9.85271651408854,9.85752741082393,9.50633194914011,9.55925181322946,31802.8027653028,0.0,1.0
2005-02-28,20.63,20.88,20.27,20.62,33200,9.92487996511946,10.0451523835043,9.75168768264525,9.92006906838406,69010.0033861473,0.0,1.0
2005-03-01,20.87,20.96,20.68,20.68,13200,10.0403414867689,10.0836395573875,9.94893444879643,9.94893444879643,27437.7121896731,0.0,1.0
2005-03-02,21.12,21.21,20.46,21.18,59000,10.1606139051538,10.2039119757724,9.84309472061775,10.1894792855662,122638.259029599,0.0,1.0
2005-03-03,21.27,21.5,20.97,21.24,28900,10.2327773561847,10.3434279810988,10.0884504541229,10.2183446659785,60071.9607789055,0.0,1.0
2005-03-04,21.49,21.55,21.3,21.5,34200,10.3386170843634,10.3674824647758,10.2472100463909,10.3434279810988,71088.6179459711,0.0,1.0
2005-03-07,21.5,21.64,21.33,21.57,13200,10.3434279810988,10.4107805353943,10.2616427365971,10.3771042582466,27437.7121896731,0.0,1.0
2005-03-08,21.39,21.65,21.35,21.65,43000,10.2905081170095,10.4155914321297,10.2712645300679,10.4155914321297,89380.4260724195,0.0,1.0
2005-03-09,21.16,21.62,21.16,21.52,19400,10.1798574920954,10.4011587419235,10.1798574920954,10.3530497745696,40325.12246058,0.0,1.0
2005-03-10,21.36,21.5,21.26,21.5,17400,10.2760754268033,10.3434279810988,10.2279664594493,10.3434279810988,36167.8933409326,0.0,1.0
2005-03-11,20.73,21.39,20.58,21.17,18000,9.97298893247341,10.2905081170095,9.90082548144248,10.1846683888308,37415.0620768269,0.0,1.0
2005-03-14,21.32,21.32,20.72,20.89,38800,10.2568318398617,10.2568318398617,9.96817803573801,10.0499632802397,80650.2449211602,0.0,1.0
2005-03-15,20.97,21.5,20.91,21.4,22400,10.0884504541229,10.3434279810988,10.0595850737105,10.2953190137449,46560.9661400512,0.0,1.0
2005-03-16,21.28,21.6,20.89,20.98,39000,10.2375882529201,10.3915369484528,10.0499632802397,10.0932613508583,81065.9678331251,0.0,1.0
2005-03-17,21.24,21.57,20.9,21.57,29500,10.2183446659785,10.3771042582466,10.0547741769751,10.3771042582466,61319.1295147999,0.0,1.0
2005-03-18,20.12,21.47,19.75,21.47,120800,9.67952423161432,10.3289952908926,9.50152105240472,10.3289952908926,251096.638826705,0.0,1.0
2005-03-21,19.91,20.48,19.9,20.19,28100,9.57849540017103,9.85271651408854,9.57368450343564,9.71320050876209,58409.0691310464,0.0,1.0
2005-03-22,19.23,20.23,19.23,19.91,60200,9.25135442216419,9.73244409570367,9.25135442216419,9.57849540017103,125132.596501388,0.0,1.0
2005-03-23,16.81,18.05,16.39,18.05,217100,8.08711741219865,8.6836686073876,7.88505974931207,8.6836686073876,451267.220937729,0.0,1.0
2005-03-24,16.19,16.94,16.09,16.56,256400,7.78884181460417,8.14965906975878,7.74073284725022,7.96684499381378,532956.773138801,0.0,1.0
2005-03-28,16.91,17.2,16.051,16.37,176100,8.1352263795526,8.27474238487904,7.72197034998218,7.87543795584128,366044.023984956,0.0,1.0
2005-03-29,17.14,17.16,16.75,17.08,71400,8.24587700446668,8.25549879793747,8.05825203178628,8.21701162405431,148413.079571413,0.0,1.0
2005-03-30,17.25,17.39,17.0,17.1,39000,8.29879686855602,8.36614942285155,8.17852445017115,8.2266334175251,81065.9678331249,0.0,1.0
2005-03-31,17.6,17.7,17.22,17.3,300200,8.46717825429484,8.51528722164878,8.28436417834983,8.32285135223299,624000.090859079,0.0,1.0
2005-04-01,17.64,17.78,17.1,17.39,145100,8.48642184123642,8.55377439553194,8.2266334175251,8.36614942285155,301606.972630421,0.0,1.0
2005-04-04,17.65,18.01,17.3,17.77,61100,8.49123273797181,8.66442502044602,8.32285135223299,8.54896349879655,127003.349605229,0.0,1.0
2005-04-05,17.45,17.69,17.26,17.69,186500,8.39501480326391,8.51047632491339,8.30360776529141,8.51047632491339,387661.615407123,0.0,1.0
2005-04-06,17.67,18.13,17.55,17.55,50300,8.5008545314426,8.72215578127076,8.44312377061786,8.44312377061786,104554.312359133,0.0,1.0
2005-04-07,17.705,18.01,17.705,17.94,68100,8.51769267001648,8.66442502044602,8.51769267001648,8.63074874329826,141553.651523995,0.0,1.0
2005-04-08,16.66,17.67,16.58,17.61,34500,8.01495396116773,8.5008545314426,7.97646678728457,8.47198915103023,71712.2023139182,0.0,1.0
2005-04-11,16.85,17.09,16.7,16.7,32300,8.10636099914023,8.2218225207897,8.0341975481093,8.0341975481093,67139.250282306,0.0,1.0
2005-04-12,16.97,17.29,16.69,16.93,54400,8.16409175996496,8.3180404554976,8.02938665137391,8.14484817302339,113076.63205441,0.0,1.0
2005-04-13,16.8,17.07,16.7,17.07,32400,8.08230651546325,8.21220072731891,8.0341975481093,8.21220072731891,67347.1117382884,0.0,1.0
2005-04-14,16.36,16.89,16.35,16.89,31600,7.87062705910588,8.12560458608181,7.86581616237049,8.12560458608181,65684.2200904294,0.0,1.0
2005-04-15,16.16,16.88,16.15,16.47,27000,7.77440912439799,8.12079368934641,7.76959822766259,7.92354692319522,56122.5931152403,0.0,1.0
2005-04-18,16.15,16.44,16.03,16.28,19200,7.76959822766259,7.90911423298904,7.71186746683785,7.83213988522272,39909.3995486153,0.0,1.0
2005-04-19,16.39,16.48,15.96,16.1,49000,7.88505974931207,7.92835781993062,7.67819118969009,7.74554374398562,101852.113431362,0.0,1.0
2005-04-20,15.6,16.5,15.52,16.5,34900,7.50499890721588,7.93797961340141,7.46651173333272,7.93797961340141,72543.6481378477,0.0,1.0
2005-04-21,15.5,16.99,15.45,15.53,76500,7.45688993986193,8.17371355343575,7.43283545618496,7.47132263006811,159014.013826514,0.0,1.0
2005-04-22,14.14,15.75,14.02,15.63,138700,6.80260798384824,7.5771623582468,6.7448772230235,7.51943159742206,288303.839447549,0.0,1.0
2005-04-25,14.03,14.35,14.0,14.35,87300,6.7496881197589,6.90363681529153,6.73525542955271,6.90363681529153,181463.05107261,0.0,1.0
2005-04-26,13.64,14.1,13.61,14.1,57200,6.5620631470785,6.78336439690666,6.54763045687231,6.78336439690666,118896.752821917,0.0,1.0
2005-04-27,13.49,13.71,13.2,13.6,91600,6.48989969604758,6.59573942422626,6.35038369072113,6.54281956013692,190401.093679852,0.0,1.0
2005-04-28,13.32,13.7,13.27,13.57,182300,6.40811445154587,6.59092852749087,6.38405996786889,6.52838686993073,378931.434255863,0.0,1.0
2005-04-29,13.42,13.58,13.22,13.58,32800,6.45622341889981,6.53319776666613,6.36000548419192,6.53319776666613,68178.5575622179,0.0,1.0
2005-05-02,13.59,13.59,13.21,13.49,47200,6.53800866340152,6.53800866340152,6.35519458745652,6.48989969604758,98110.6072236794,0.0,1.0
2005-05-03,13.38,13.66,13.17,13.61,64500,6.43697983195823,6.57168494054929,6.33595100051494,6.54763045687231,134070.63910863,0.0,1.0
2005-05-04,13.79,13.79,13.29,13.55,72800,6.63422659810942,6.63422659810942,6.39368176133968,6.51876507645995,151323.139955167,0.0,1.0
2005-05-05,13.96,14.0,13.59,13.84,81500,6.71601184261113,6.73525542955271,6.53800866340152,6.65828108178639,169407.086625633,0.0,1.0
2005-05-06,13.96,14.2,13.8,14.2,65600,6.71601184261113,6.83147336426061,6.63903749484481,6.83147336426061,136357.115124436,0.0,1.0
2005-05-09,14.1,14.11,13.86,14.07,56400,6.78336439690666,6.78817529364205,6.66790287525718,6.76893170670047,117233.861174058,0.0,1.0
2005-05-10,13.64,14.1,13.5,14.1,37800,6.5620631470785,6.78336439690666,6.49471059278297,6.78336439690666,78571.6303613364,0.0,1.0
2005-05-11,13.67,13.89,13.53,13.53,88100,6.57649583728468,6.68233556546337,6.50914328298916,6.50914328298916,183125.942720469,0.0,1.0
2005-05-12,13.63,13.84,13.4,13.65,61900,6.5572522503431,6.65828108178639,6.44660162542902,6.56687404381389,128666.241253088,0.0,1.0
2005-05-13,13.58,13.68,13.5,13.68,75700,6.53319776666613,6.58130673402008,6.49471059278297,6.58130673402008,157351.122178655,0.0,1.0
2005-05-16,14.62,14.85,13.75,13.75,91000,7.03353102714719,7.14418165206127,6.61498301116784,6.61498301116784,189153.924943958,0.0,1.0
2005-05-17,14.25,14.8,14.14,14.8,217200,6.85552784793758,7.1201271683843,6.80260798384824,7.1201271683843,451475.082393711,0.0,1.0
2005-05-18,14.53,14.57,14.27,14.5,86100,6.99023295652863,7.00947654347021,6.86514964140837,6.97580026632245,178968.713600822,0.0,1.0
2005-05-19,14.27,14.55,14.18,14.55,22700,6.86514964140837,6.99985474999943,6.82185157078982,6.99985474999943,47184.5505079983,0.0,1.0
2005-05-20,14.44,14.49,14.3,14.4,47800,6.94693488591008,6.97098936958706,6.87958233161456,6.9276912989685,99357.7759595736,0.0,1.0
2005-05-23,14.45,14.63,14.34,14.63,71300,6.95174578264548,7.03834192388258,6.89882591855613,7.03834192388258,148205.218115431,0.0,1.0
2005-05-24,14.35,14.5,14.22,14.5,53400,6.90363681529153,6.97580026632245,6.8410951577314,6.97580026632245,110998.017494586,0.0,1.0
2005-05-25,13.78,14.44,13.78,14.44,25900,6.62941570137403,6.94693488591008,6.62941570137403,6.94693488591008,53836.1170994342,0.0,1.0
2005-05-26,13.99,14.11,13.77,13.96,18500,6.73044453281732,6.78817529364205,6.62460480463863,6.71601184261113,38454.3693567387,0.0,1.0
2005-05-27,13.99,14.1,13.82,14.08,46200,6.73044453281732,6.78336439690666,6.6486592883156,6.77374260343587,96031.9926638556,0.0,1.0
2005-05-31,13.88,14.12,13.87,14.12,90800,6.67752466872797,6.79298619037745,6.67271377199258,6.79298619037745,188738.202031994,0.0,1.0
2005-06-01,14.04,14.21,13.87,13.99,41000,6.75449901649429,6.836284260996,6.67271377199258,6.73044453281732,85223.1969527723,0.0,1.0
2005-06-02,14.12,14.17,14.0,14.03,26000,6.79298619037745,6.81704067405442,6.73525542955271,6.7496881197589,54043.9785554166,0.0,1.0
2005-06-03,14.04,14.09,13.93,14.03,36000,6.75449901649429,6.77855350017126,6.70157915240495,6.7496881197589,74830.1241536538,0.0,1.0
2005-06-06,13.91,14.17,13.75,14.17,92200,6.69195735893416,6.81704067405442,6.61498301116784,6.81704067405442,191648.262415747,0.0,1.0
2005-06-07,13.195,13.97,13.17,13.94,205900,6.34797824235343,6.72082273934653,6.33595100051494,6.70639004914034,427986.737867703,0.0,1.0
2005-06-08,12.3,12.7,11.98,12.7,361000,5.9174029845356,6.10983885395139,5.76345428900296,6.10983885395139,750379.856096361,0.0,1.0
2005-06-09,12.15,12.43,12.04,12.32,98500,5.84523953350467,5.97994464209573,5.79231966941533,5.92702477800639,204743.534142636,0.0,1.0
2005-06-10,11.96,12.18,11.75,12.18,99700,5.75383249553217,5.85967222371086,5.65280366408888,5.85967222371086,207237.871614425,0.0,1.0
2005-06-13,12.04,12.09,11.65,11.74,101600,5.79231966941533,5.81637415309231,5.60469469673493,5.64799276735349,211187.23927809,0.0,1.0
2005-06-14,12.34,12.35,12.04,12.04,68500,5.93664657147718,5.94145746821257,5.79231966941533,5.79231966941533,142385.097347924,0.0,1.0
2005-06-15,12.32,12.35,12.05,12.35,120400,5.92702477800639,5.94145746821257,5.79713056615073,5.94145746821257,250265.193002775,0.0,1.0
2005-06-16,12.27,12.38,12.19,12.32,31800,5.90297029432941,5.95589015841875,5.86448312044625,5.92702477800639,66099.9430023942,0.0,1.0
2005-06-17,12.53,12.58,12.2,12.45,81700,6.02805360944968,6.05210809312665,5.86929401718165,5.98956643556652,169822.809537597,0.0,1.0
2005-06-20,12.32,12.56,12.25,12.56,35000,5.92702477800639,6.04248629965586,5.89334850085862,6.04248629965586,72751.50959383,0.0,1.0
2005-06-21,12.46,12.59,11.94,12.24,238700,5.99437733230191,6.05691898986205,5.74421070206138,5.88853760412323,496165.295429921,0.0,1.0
2005-06-22,12.94,12.95,12.54,12.54,65600,6.22530037560086,6.23011127233626,6.03286450618507,6.03286450618507,136357.115124436,0.0,1.0
2005-06-23,12.22,12.47,10.75,11.65,689500,5.87891581065244,5.99918822903731,5.1717139905494,5.60469469673493,1433204.73899845,0.0,1.0
2005-06-24,12.55,12.9,12.07,12.2,188300,6.03767540292047,6.20605678865928,5.80675235962152,5.86929401718165,391403.121614805,0.0,1.0
2005-06-27,12.45,12.73,12.42,12.55,99000,5.98956643556652,6.12427154415757,5.97513374536033,6.03767540292047,205782.841422548,0.0,1.0
2005-06-28,12.715,12.8,12.3,12.48,47900,6.11705519905448,6.15794782130534,5.9174029845356,6.0039991257727,99565.637415556,0.0,1.0
2005-06-29,12.84,12.87,12.71,12.75,85200,6.17719140824692,6.1916240984531,6.11464975068678,6.13389333762836,177097.96049698,0.0,1.0
2005-06-30,13.2,13.29,12.83,12.87,62800,6.35038369072113,6.39368176133968,6.17238051151152,6.1916240984531,130536.994356929,0.0,1.0
2005-07-01,13.56,13.72,13.12,13.23,107700,6.52357597319534,6.60055032096166,6.31189651683797,6.36481638092731,223866.788093014,0.0,1.0
2005-07-05,13.92,13.92,13.48,13.53,50700,6.69676825566955,6.69676825566955,6.48508879931218,6.50914328298916,105385.758183062,0.0,1.0
2005-07-06,13.72,13.84,13.68,13.84,40700,6.60055032096166,6.65828108178639,6.58130673402008,6.65828108178639,84599.6125848252,0.0,1.0
2005-07-07,13.75,13.78,13.59,13.59,59100,6.61498301116784,6.62941570137403,6.53800866340152,6.53800866340152,122846.120485582,0.0,1.0
2005-07-08,14.18,14.18,13.67,13.75,124500,6.82185157078982,6.82185157078982,6.57649583728468,6.61498301116784,258787.512698053,0.0,1.0
2005-07-11,14.77,14.78,14.21,14.21,47900,7.10569447817811,7.1105053749135,6.836284260996,6.836284260996,99565.637415556,0.0,1.0
2005-07-12,14.84,14.95,14.67,14.8,51900,7.13937075532587,7.19229061941522,7.05758551082416,7.1201271683843,107880.095654851,0.0,1.0
2005-07-13,14.495,14.9,14.49,14.85,41300,6.97339481795475,7.16823613573824,6.97098936958706,7.14418165206127,85846.7813207195,0.0,1.0
2005-07-14,14.49,14.9,14.21,14.71,88500,6.97098936958706,7.16823613573824,6.836284260996,7.07682909776574,183957.388544399,0.0,1.0
2005-07-15,14.32,14.55,14.26,14.33,53100,6.88920412508534,6.99985474999943,6.86033874467298,6.89401502182074,110374.433126639,0.0,1.0
2005-07-18,14.29,14.47,14.18,14.46,50300,6.87477143487916,6.96136757611627,6.82185157078982,6.95655667938087,104554.312359133,0.0,1.0
2005-07-19,13.72,14.24,13.7,14.24,70200,6.60055032096166,6.85071695120219,6.59092852749087,6.85071695120219,145918.742099625,0.0,1.0
2005-07-20,14.2,14.3,13.65,13.65,63500,6.83147336426061,6.87958233161456,6.56687404381389,6.56687404381389,131992.024548806,0.0,1.0
2005-07-21,14.34,14.6,14.21,14.24,100000,6.89882591855613,7.0239092336764,6.836284260996,6.85071695120219,207861.455982372,0.0,1.0
2005-07-22,14.36,14.43,14.2,14.37,38000,6.90844771202692,6.94212398917469,6.83147336426061,6.91325860876232,78987.3532733012,0.0,1.0
2005-07-25,13.71,14.26,13.3801,14.2,103300,6.59573942422626,6.86033874467298,6.43702794092559,6.83147336426061,214720.88402979,0.0,1.0
2005-07-26,13.16,13.92,13.15,13.7,133800,6.33114010377955,6.69676825566955,6.32632920704415,6.59092852749087,278118.628104413,0.0,1.0
2005-07-27,13.3,13.38,13.17,13.17,92900,6.39849265807508,6.43697983195823,6.33595100051494,6.33595100051494,193103.292607623,0.0,1.0
2005-07-28,13.89,13.92,13.425,13.43,30300,6.68233556546337,6.69676825566955,6.45862886726751,6.46103431563521,62982.0211626586,0.0,1.0
2005-07-29,13.5,14.05,13.41,13.98,23900,6.49471059278297,6.75930991322968,6.45141252216442,6.72563363608192,49678.8879797868,0.0,1.0
2005-08-01,13.92,13.95,13.65,13.65,42100,6.69676825566955,6.71120094587574,6.56687404381389,6.56687404381389,87509.6729685785,0.0,1.0
2005-08-02,14.05,14.16,13.82,14.16,39500,6.75930991322968,6.81222977731903,6.6486592883156,6.81222977731903,82105.2751130368,0.0,1.0
2005-08-03,13.98,14.07,13.8,14.01,82000,6.72563363608192,6.76893170670047,6.63903749484481,6.74006632628811,170446.393905545,0.0,1.0
2005-08-04,13.46,13.98,13.46,13.9,30000,6.47546700584139,6.72563363608192,6.47546700584139,6.68714646219876,62358.4367947115,0.0,1.0
2005-08-05,13.57,13.79,13.44,13.44,43500,6.52838686993073,6.63422659810942,6.4658452123706,6.4658452123706,90419.7333523317,0.0,1.0
2005-08-08,13.96,14.17,13.67,13.67,29200,6.71601184261113,6.81704067405442,6.57649583728468,6.57649583728468,60695.5451468525,0.0,1.0
2005-08-09,14.03,14.07,13.93,14.0,33800,6.7496881197589,6.76893170670047,6.70157915240495,6.73525542955271,70257.1721220415,0.0,1.0
2005-08-10,13.8,14.13,13.44,14.08,58100,6.63903749484481,6.79779708711284,6.4658452123706,6.77374260343587,120767.505925758,0.0,1.0
2005-08-11,14.0,14.0,13.75,13.78,39300,6.73525542955271,6.73525542955271,6.61498301116784,6.62941570137403,81689.552201072,0.0,1.0
2005-08-12,13.48,13.86,13.4,13.86,45500,6.48508879931218,6.66790287525718,6.44660162542902,6.66790287525718,94576.9624719791,0.0,1.0
2005-08-15,13.54,13.68,13.39,13.39,40700,6.51395417972455,6.58130673402008,6.44179072869363,6.44179072869363,84599.6125848252,0.0,1.0
2005-08-16,13.31,13.76,13.26,13.76,30500,6.40330355481047,6.61979390790324,6.3792490711335,6.61979390790324,63397.7440746233,0.0,1.0
2005-08-17,13.43,13.69,13.3,13.3,24200,6.46103431563521,6.58611763075547,6.39849265807508,6.39849265807508,50302.4723477339,0.0,1.0
2005-08-18,13.23,13.56,13.23,13.28,68600,6.36481638092731,6.52357597319534,6.36481638092731,6.38887086460429,142592.958803907,0.0,1.0
2005-08-19,13.25,13.41,13.2,13.2,20500,6.3744381743981,6.45141252216442,6.35038369072113,6.35038369072113,42611.5984763862,0.0,1.0
2005-08-22,13.37,13.38,13.19,13.3,50000,6.43216893522284,6.43697983195823,6.34557279398573,6.39849265807508,103930.727991186,0.0,1.0
2005-08-23,13.22,13.55,13.14,13.36,74000,6.36000548419192,6.51876507645995,6.32151831030876,6.42735803848744,153817.477426955,0.0,1.0
2005-08-24,13.41,13.49,13.22,13.22,24400,6.45141252216442,6.48989969604758,6.36000548419192,6.36000548419192,50718.1952596987,0.0,1.0
2005-08-25,13.23,13.43,13.16,13.43,18000,6.36481638092731,6.46103431563521,6.33114010377955,6.46103431563521,37415.0620768269,0.0,1.0
2005-08-26,13.05,13.29,13.05,13.29,42400,6.27822023969021,6.39368176133968,6.27822023969021,6.39368176133968,88133.2573365255,0.0,1.0
2005-08-29,12.99,13.12,12.96,13.0,58900,6.24935485927784,6.31189651683797,6.23492216907165,6.25416575601323,122430.397573617,0.0,1.0
2005-08-30,12.88,13.07,12.88,13.03,33800,6.19643499518849,6.287842033161,6.19643499518849,6.26859844621942,70257.1721220416,0.0,1.0
2005-08-31,12.57,12.93,12.3,12.85,71700,6.04729719639126,6.22048947886547,5.9174029845356,6.18200230498231,149036.66393936,0.0,1.0
2005-09-01,12.54,12.71,12.52,12.56,38800,6.03286450618507,6.11464975068678,6.02324271271428,6.04248629965586,80650.2449211602,0.0,1.0
2005-09-02,12.63,12.7,12.58,12.62,9800,6.07616257680362,6.10983885395139,6.05210809312665,6.07135168006823,20370.4226862724,0.0,1.0
2005-09-06,12.73,13.06,12.6,12.89,30900,6.12427154415757,6.2830311364256,6.06172988659744,6.20124589192389,64229.1898985528,0.0,1.0
2005-09-07,12.94,12.94,12.7,12.76,18800,6.22530037560086,6.22530037560086,6.10983885395139,6.13870423436376,39077.9537246859,0.0,1.0
2005-09-08,12.52,12.834,12.36,12.79,31800,6.02324271271428,6.17430487020568,5.94626836494796,6.15313692456994,66099.9430023942,0.0,1.0
2005-09-09,12.32,12.63,12.25,12.63,116600,5.92702477800639,6.07616257680362,5.89334850085862,6.07616257680362,242366.457675445,0.0,1.0
2005-09-12,12.3,12.44,12.25,12.25,32300,5.9174029845356,5.98475553883112,5.89334850085862,5.89334850085862,67139.250282306,0.0,1.0
2005-09-13,12.22,12.41,12.13,12.3,21600,5.87891581065244,5.97032284862494,5.83561774003388,5.9174029845356,44898.0744921922,0.0,1.0
2005-09-14,12.18,12.75,12.17,12.47,27300,5.85967222371086,6.13389333762836,5.85486132697546,5.99918822903731,56746.1774831874,0.0,1.0
2005-09-15,12.46,12.65,12.45,12.59,22400,5.99437733230191,6.08578437027441,5.98956643556652,6.05691898986205,46560.9661400513,0.0,1.0
2005-09-16,12.71,12.76,12.19,12.58,62500,6.11464975068678,6.13870423436376,5.86448312044625,6.05210809312665,129913.409988982,0.0,1.0
2005-09-19,12.2405,12.66,12.22,12.66,25200,5.88877814896,6.09059526700981,5.87891581065244,6.09059526700981,52381.0869075576,0.0,1.0
2005-09-20,12.24,12.37,12.19,12.37,60000,5.88853760412323,5.95107926168336,5.86448312044625,5.95107926168336,124716.873589423,0.0,1.0
2005-09-21,12.18,12.3,12.12,12.18,25500,5.85967222371086,5.9174029845356,5.83080684329849,5.85967222371086,53004.6712755047,0.0,1.0
2005-09-22,12.1699,12.41,12.1,12.14,15100,5.85481321800811,5.97032284862494,5.8211850498277,5.84042863676928,31387.0798533381,0.0,1.0
2005-09-23,12.2052,12.31,12.14,12.21,56700,5.87179568348405,5.92221388127099,5.84042863676928,5.87410491391704,117857.445542005,0.0,1.0
2005-09-26,12.37,12.41,12.27,12.33,30800,5.95107926168336,5.97032284862494,5.90297029432941,5.93183567474178,64021.3284425704,0.0,1.0
2005-09-27,12.11,12.35,12.11,12.28,22900,5.82599594656309,5.94145746821257,5.82599594656309,5.90778119106481,47600.2734199631,0.0,1.0
2005-09-28,12.07,12.18,11.93,12.11,18300,5.80675235962152,5.85967222371086,5.73939980532599,5.82599594656309,38038.646444774,0.0,1.0
2005-09-29,12.1,12.11,12.02,12.04,49600,5.8211850498277,5.82599594656309,5.78269787594454,5.79231966941533,103099.282167256,0.0,1.0
2005-09-30,12.1,12.1,12.06,12.08,45100,5.8211850498277,5.8211850498277,5.80194146288612,5.81156325635691,93745.5166480496,0.0,1.0
2005-10-03,12.07,12.2716,12.05,12.07,71300,5.80675235962152,5.90374003780707,5.79713056615073,5.80675235962152,148205.218115431,0.0,1.0
2005-10-04,12.03,12.16,11.98,12.05,121900,5.78750877267994,5.85005043024007,5.76345428900296,5.79713056615073,253383.114842511,0.0,1.0
2005-10-05,11.96,12.15,11.92,12.02,44500,5.75383249553217,5.84523953350467,5.73458890859059,5.78269787594454,92498.3479121554,0.0,1.0
2005-10-06,12.0,12.09,11.84,11.97,15300,5.77307608247375,5.81637415309231,5.69610173470744,5.75864339226757,31802.8027653029,0.0,1.0
2005-10-07,12.1,12.12,12.02,12.06,135200,5.8211850498277,5.83080684329849,5.78269787594454,5.80194146288612,281028.688488166,0.0,1.0
2005-10-10,12.14,12.15,12.01,12.15,22000,5.84042863676928,5.84523953350467,5.77788697920915,5.84523953350467,45729.5203161218,0.0,1.0
2005-10-11,12.06,12.17,12.04,12.04,84000,5.80194146288612,5.85486132697546,5.79231966941533,5.79231966941533,174603.623025192,0.0,1.0
2005-10-12,11.84,12.1,11.59,12.02,40600,5.69610173470744,5.8211850498277,5.57582931632257,5.78269787594454,84391.7511288428,0.0,1.0
2005-10-13,12.05,12.1,11.69,11.77,33000,5.79713056615073,5.8211850498277,5.62393828367651,5.66242545755967,68594.2804741826,0.0,1.0
2005-10-14,11.9,12.1,11.76,12.1,74100,5.7249671151198,5.8211850498277,5.65761456082428,5.8211850498277,154025.338882937,0.0,1.0
2005-10-17,11.74,11.79,11.64,11.7,22100,5.64799276735349,5.67204725103046,5.59988379999954,5.62874918041191,45937.3817721041,0.0,1.0
2005-10-18,10.98,11.66,10.9,11.66,37900,5.28236461546348,5.60950559347033,5.24387744158032,5.60950559347033,78779.4918173189,0.0,1.0
2005-10-19,10.89,10.9,9.81,10.4,150300,5.23906654484493,5.24387744158032,4.71948969742229,5.00333260481059,312415.768341505,0.0,1.0
2005-10-20,10.59,11.18,10.3,11.0,34100,5.09473964278309,5.37858255017138,4.95522363745664,5.29198640893427,70880.7564899886,0.0,1.0
2005-10-21,9.99,10.68,9.83,10.5,69400,4.8060858386594,5.13803771340164,4.72911149089308,5.05144157216453,144255.850451766,0.0,1.0
2005-10-24,10.49,10.93,10.13,10.13,114300,5.04663067542914,5.25831013178651,4.87343839295493,4.87343839295493,237585.644187851,0.0,1.0
2005-10-25,10.85,11.24,10.49,10.71,95200,5.21982295790335,5.40744793058375,5.04663067542914,5.15247040360782,197884.106095218,0.0,1.0
2005-10-26,11.03,11.1,10.85,10.93,73000,5.30641909914046,5.34009537628822,5.21982295790335,5.25831013178651,151738.862867131,0.0,1.0
2005-10-27,10.66,10.96,10.66,10.95,37500,5.12841591993085,5.27274282199269,5.12841591993085,5.2679319252573,77948.0459933893,0.0,1.0
2005-10-28,10.92,11.04,10.74,10.77,56100,5.25349923505111,5.31122999587585,5.16690309381401,5.18133578402019,116610.276806111,0.0,1.0
2005-10-31,10.65,11.11,10.57,11.04,71800,5.12360502319545,5.34490627302362,5.0851178493123,5.31122999587585,149244.525395343,0.0,1.0
2005-11-01,10.27,10.62,10.02,10.58,87400,4.94079094725045,5.10917233298927,4.82051852886558,5.08992874604769,181670.912528593,0.0,1.0
2005-11-02,10.91,11.0,10.12,10.12,36000,5.24868833831572,5.29198640893427,4.86862749621953,4.86862749621953,74830.1241536538,0.0,1.0
2005-11-03,11.07,11.07,10.94,11.05,30700,5.32566268608204,5.32566268608204,5.2631210285219,5.31604089261125,63813.466986588,0.0,1.0
2005-11-04,11.1,11.13,11.02,11.07,36000,5.34009537628822,5.35452806649441,5.30160820240506,5.32566268608204,74830.1241536538,0.0,1.0
2005-11-07,10.97,11.19,10.86,11.14,27400,5.27755371872809,5.38339344690677,5.22463385463875,5.3593389632298,56954.0389391698,0.0,1.0
2005-11-08,10.86,11.0,10.81,10.97,10700,5.22463385463875,5.29198640893427,5.20057937096177,5.27755371872809,22241.1757901137,0.0,1.0
2005-11-09,10.63,11.0,10.4,11.0,52600,5.11398322972467,5.29198640893427,5.00333260481059,5.29198640893427,109335.125846727,0.0,1.0
2005-11-10,10.78,10.8,10.51,10.59,46400,5.18614668075559,5.19576847422638,5.05625246889993,5.09473964278309,96447.7155758204,0.0,1.0
2005-11-11,11.06,11.15,10.72,10.78,161900,5.32085178934664,5.3641498599652,5.15728130034322,5.18614668075559,336527.69723546,0.0,1.0
2005-11-14,11.19,11.47,11.06,11.06,186900,5.38339344690677,5.51809855549783,5.32085178934664,5.32085178934664,388493.061231053,0.0,1.0
2005-11-15,11.12,11.34,11.1,11.23,24000,5.34971716975901,5.4555568979377,5.34009537628822,5.40263703384835,49886.7494357692,0.0,1.0
2005-11-16,11.4,11.69,10.92,10.95,82400,5.48442227835007,5.62393828367651,5.25349923505111,5.2679319252573,171277.839729474,0.0,1.0
2005-11-17,11.47,11.55,11.34,11.44,12900,5.51809855549783,5.55658572938099,5.4555568979377,5.50366586529164,26814.1278217259,0.0,1.0
2005-11-18,11.75,11.83,11.49,11.63,46800,5.65280366408888,5.69129083797204,5.52772034896862,5.59507290326415,97279.1613997499,0.0,1.0
2005-11-21,11.79,11.97,11.71,11.94,33900,5.67204725103046,5.75864339226757,5.6335600771473,5.74421070206138,70465.033578024,0.0,1.0
2005-11-22,11.64,11.89,11.5684,11.8,17500,5.59988379999954,5.72015621838441,5.56543777937411,5.67685814776586,36375.754796915,0.0,1.0
2005-11-23,11.36,11.71,11.34,11.71,24200,5.46517869140849,5.6335600771473,5.4555568979377,5.6335600771473,50302.4723477339,0.0,1.0
2005-11-25,11.56,11.57,11.47,11.51,7900,5.56139662611638,5.56620752285178,5.51809855549783,5.53734214243941,16421.0550226074,0.0,1.0
2005-11-28,11.51,11.68,11.51,11.65,23000,5.53734214243941,5.61912738694112,5.53734214243941,5.60469469673493,47808.1348759454,0.0,1.0
2005-11-29,11.45,11.7,11.39,11.65,31800,5.50847676202704,5.62874918041191,5.47961138161467,5.60469469673493,66099.9430023942,0.0,1.0
2005-11-30,11.63,11.7,11.48,11.48,95300,5.59507290326415,5.62874918041191,5.52290945223322,5.52290945223322,198091.9675512,0.0,1.0
2005-12-01,11.75,11.98,11.67,11.74,126500,5.65280366408888,5.76345428900296,5.61431649020572,5.64799276735349,262944.7418177,0.0,1.0
2005-12-02,11.75,12.0,11.67,11.88,54600,5.65280366408888,5.77307608247375,5.61431649020572,5.71534532164902,113492.354966375,0.0,1.0
2005-12-05,11.98,12.03,11.82,11.87,134600,5.76345428900296,5.78750877267994,5.68647994123665,5.71053442491362,279781.519752272,0.0,1.0
2005-12-06,11.79,12.12,11.79,12.0,168000,5.67204725103046,5.83080684329849,5.67204725103046,5.77307608247375,349207.246050384,0.0,1.0
2005-12-07,11.62,11.87,11.53,11.87,51600,5.59026200652875,5.71053442491362,5.5469639359102,5.71053442491362,107256.511286904,0.0,1.0
2005-12-08,11.51,11.91,11.0,11.61,87000,5.53734214243941,5.7297780118552,5.29198640893427,5.58545110979335,180839.466704663,0.0,1.0
2005-12-09,11.83,11.94,11.48,11.48,25300,5.69129083797204,5.74421070206138,5.52290945223322,5.52290945223322,52588.94836354,0.0,1.0
2005-12-12,12.11,12.13,11.63,11.63,216400,5.82599594656309,5.83561774003388,5.59507290326415,5.59507290326415,449812.190745852,0.0,1.0
2005-12-13,12.72,12.8,12.06,12.11,85000,6.11946064742218,6.15794782130534,5.80194146288612,5.82599594656309,176682.237585016,0.0,1.0
2005-12-14,12.76,12.82,12.62,12.69,69600,6.13870423436376,6.16756961477613,6.07135168006823,6.10502795721599,144671.573363731,0.0,1.0
2005-12-15,12.6,12.77,12.46,12.76,58700,6.06172988659744,6.14351513109915,5.99437733230191,6.13870423436376,122014.674661652,0.0,1.0
2005-12-16,12.83,13.04,12.69,12.69,142700,6.17238051151152,6.27340934295481,6.10502795721599,6.10502795721599,296618.297686844,0.0,1.0
2005-12-19,12.69,12.94,12.56,12.94,36300,6.10502795721599,6.22530037560086,6.04248629965586,6.22530037560086,75453.7085216009,0.0,1.0
2005-12-20,12.66,12.79,12.51,12.73,39200,6.09059526700981,6.15313692456994,6.01843181597889,6.12427154415757,81481.6907450896,0.0,1.0
2005-12-21,14.0,14.0,13.36,13.53,200500,6.73525542955271,6.73525542955271,6.42735803848744,6.50914328298916,416762.219244655,0.0,1.0
2005-12-22,13.79,14.0,13.53,13.87,119800,6.63422659810942,6.73525542955271,6.50914328298916,6.67271377199258,249018.024266881,0.0,1.0
2005-12-23,14.3,14.3,13.78,13.91,61700,6.87958233161456,6.87958233161456,6.62941570137403,6.69195735893416,128250.518341123,0.0,1.0
2005-12-27,13.98,14.4,13.822,14.29,29100,6.72563363608192,6.9276912989685,6.64962146766268,6.87477143487916,60487.6836908701,0.0,1.0
2005-12-28,13.8,14.13,13.69,13.99,56000,6.63903749484481,6.79779708711284,6.58611763075547,6.73044453281732,116402.415350128,0.0,1.0
2005-12-29,14.09,14.28,13.8,13.8,51100,6.77855350017126,6.86996053814376,6.63903749484481,6.63903749484481,106217.204006992,0.0,1.0
2005-12-30,13.98,14.25,13.84,14.02,34200,6.72563363608192,6.85552784793758,6.65828108178639,6.7448772230235,71088.6179459711,0.0,1.0
2006-01-03,14.42,14.48,13.83,14.05,58900,6.93731309243929,6.96617847285166,6.653470185051,6.75930991322968,122430.397573617,0.0,1.0
2006-01-04,14.84,14.96,14.13,14.21,91700,7.13937075532587,7.19710151615061,6.79779708711284,6.836284260996,190608.955135835,0.0,1.0
2006-01-05,14.1,14.65,13.82,14.33,103400,6.78336439690666,7.04796371735337,6.6486592883156,6.89401502182074,214928.745485772,0.0,1.0
2006-01-06,13.98,14.16,13.6,14.0,96900,6.72563363608192,6.81222977731903,6.54281956013692,6.73525542955271,201417.750846918,0.0,1.0
2006-01-09,13.73,14.12,13.7,14.09,92200,6.60536121769705,6.79298619037745,6.59092852749087,6.77855350017126,191648.262415747,0.0,1.0
2006-01-10,13.5,13.66,13.15,13.66,86400,6.49471059278297,6.57168494054929,6.32632920704415,6.57168494054929,179592.297968769,0.0,1.0
2006-01-11,13.7,13.94,13.38,13.5,140600,6.59092852749087,6.70639004914034,6.43697983195823,6.49471059278297,292253.207111214,0.0,1.0
2006-01-12,13.67,13.73,13.34,13.7,65600,6.57649583728468,6.60536121769705,6.41773624501665,6.59092852749087,136357.115124436,0.0,1.0
2006-01-13,13.52,13.78,13.38,13.64,78500,6.50433238625376,6.62941570137403,6.43697983195823,6.5620631470785,163171.242946162,0.0,1.0
2006-01-17,13.14,13.63,13.13,13.49,65300,6.32151831030876,6.5572522503431,6.31670741357336,6.48989969604758,135733.530756489,0.0,1.0
2006-01-18,13.61,13.62,12.98,13.17,29700,6.54763045687231,6.55244135360771,6.24454396254244,6.33595100051494,61734.8524267644,0.0,1.0
2006-01-19,13.84,13.84,13.35,13.74,25200,6.65828108178639,6.65828108178639,6.42254714175205,6.61017211443245,52381.0869075577,0.0,1.0
2006-01-20,13.45,13.95,13.41,13.95,21700,6.470656109106,6.71120094587574,6.45141252216442,6.71120094587574,45105.9359481746,0.0,1.0
2006-01-23,13.51,13.95,13.38,13.53,47700,6.49952148951837,6.71120094587574,6.43697983195823,6.50914328298916,99149.9145035912,0.0,1.0
2006-01-24,13.55,13.71,13.52,13.7,39400,6.51876507645995,6.59573942422626,6.50433238625376,6.59092852749087,81897.4136570543,0.0,1.0
2006-01-25,14.94,15.53,14.89,15.5,300800,7.18747972267982,7.47132263006811,7.16342523900285,7.45688993986193,625247.259594974,0.0,1.0
2006-01-26,15.05,15.1,14.97,15.1,76700,7.24039958676916,7.26445407044614,7.20191241288601,7.26445407044614,159429.736738479,0.0,1.0
2006-01-27,15.04,15.06,14.86,15.01,60900,7.23558869003377,7.24521048350456,7.14899254879666,7.22115599982758,126587.626693264,0.0,1.0
2006-01-30,15.23,15.6,14.98,14.98,207700,7.32699572800627,7.50499890721588,7.2067233096214,7.2067233096214,431728.244075386,0.0,1.0
2006-01-31,15.26,15.37,15.11,15.27,61400,7.34142841821245,7.3943482823018,7.26926496718153,7.34623931494785,127626.933973176,0.0,1.0
2006-02-01,15.05,15.32,14.99,15.15,59500,7.24039958676916,7.37029379862482,7.2115342063568,7.28850855412311,123677.566309511,0.0,1.0
2006-02-02,14.77,15.07,14.7,14.96,60300,7.10569447817811,7.25002138023995,7.07201820103035,7.19710151615061,125340.45795737,0.0,1.0
2006-02-03,14.76,14.82,14.54,14.69,38300,7.10088358144271,7.12974896185508,6.99504385326403,7.06720730429495,79610.9376412484,0.0,1.0
2006-02-06,14.76,15.02,14.68,14.89,39000,7.10088358144271,7.22596689656298,7.06239640755956,7.16342523900285,81065.967833125,0.0,1.0
2006-02-07,14.48,14.85,14.3,14.69,77400,6.96617847285166,7.14418165206127,6.87958233161456,7.06720730429495,160884.766930356,0.0,1.0
2006-02-08,14.78,15.04,14.37,14.46,69000,7.1105053749135,7.23558869003377,6.91325860876232,6.95655667938087,143424.404627836,0.0,1.0
2006-02-09,15.0,15.12,14.79,14.93,68600,7.21634510309219,7.27407586391693,7.1153162716489,7.18266882594443,142592.958803907,0.0,1.0
2006-02-10,15.55,15.59,14.71,14.92,91800,7.4809444235389,7.50018801048048,7.07682909776574,7.17785792920903,190816.816591817,0.0,1.0
2006-02-13,15.4,15.68,15.24,15.45,22100,7.40878097250798,7.54348608109904,7.33180662474167,7.43283545618496,45937.3817721041,0.0,1.0
2006-02-14,15.9,15.9,15.28,15.33,35600,7.64932580927772,7.64932580927772,7.35105021168324,7.37510469536022,73998.6783297243,0.0,1.0
2006-02-15,16.0,16.0,15.67,15.78,74000,7.69743477663167,7.69743477663167,7.53867518436364,7.59159504845298,153817.477426955,0.0,1.0
2006-02-16,16.25,16.35,16.0,16.0,62200,7.81770719501654,7.86581616237049,7.69743477663167,7.69743477663167,129289.825621035,0.0,1.0
2006-02-17,16.12,16.35,16.1,16.35,50300,7.75516553745641,7.86581616237049,7.74554374398562,7.86581616237049,104554.312359133,0.0,1.0
2006-02-21,15.87,16.43,15.8,16.09,85200,7.63489311907154,7.90430333625365,7.60121684192377,7.74073284725022,177097.960496981,0.0,1.0
2006-02-22,15.67,15.99,15.6,15.83,115800,7.53867518436364,7.69262387989628,7.50499890721588,7.61564953212996,240703.566027586,0.0,1.0
2006-02-23,15.86,16.0,15.6,15.6,77500,7.63008222233614,7.69743477663167,7.50499890721588,7.50499890721588,161092.628386338,0.0,1.0
2006-02-24,15.61,15.9,15.5,15.69,68500,7.50980980395127,7.64932580927772,7.45688993986193,7.54829697783443,142385.097347925,0.0,1.0
2006-02-27,15.96,16.0,15.5946,15.5946,37000,7.67819118969009,7.69743477663167,7.50240102297876,7.50240102297876,76908.7387134775,0.0,1.0
2006-02-28,15.5,15.875,15.38,15.875,35600,7.45688993986193,7.63729856743923,7.39915917903719,7.63729856743923,73998.6783297243,0.0,1.0
2006-03-01,15.85,16.0,15.51,15.51,99200,7.62527132560075,7.69743477663167,7.46170083659732,7.46170083659732,206198.564334513,0.0,1.0
2006-03-02,15.88,15.98,15.63,15.81,80500,7.63970401580693,7.68781298316088,7.51943159742206,7.60602773865917,167328.472065809,0.0,1.0
2006-03-03,15.62,15.98,15.59,15.82,111300,7.51462070068667,7.68781298316088,7.50018801048048,7.61083863539456,231349.800508379,0.0,1.0
2006-03-06,15.62,15.87,15.16,15.68,65700,7.51462070068667,7.63489311907154,7.29331945085851,7.54348608109904,136564.976580418,0.0,1.0
2006-03-07,15.16,15.64,15.08,15.5,66800,7.29331945085851,7.52424249415746,7.25483227697535,7.45688993986193,138851.452596224,0.0,1.0
2006-03-08,14.89,15.26,14.66,15.15,62900,7.16342523900285,7.34142841821245,7.05277461408877,7.28850855412311,130744.855812912,0.0,1.0
2006-03-09,15.06,15.76,14.89,14.89,114400,7.24521048350456,7.58197325498219,7.16342523900285,7.16342523900285,237793.505643833,0.0,1.0
2006-03-10,15.24,15.37,15.01,15.11,111000,7.33180662474167,7.3943482823018,7.22115599982758,7.26926496718153,230726.216140432,0.0,1.0
2006-03-13,15.3,15.7,15.18,15.63,51200,7.36067200515403,7.55310787456983,7.3029412443293,7.51943159742206,106425.065462974,0.0,1.0
2006-03-14,15.85,15.91,15.1,15.32,79100,7.62527132560075,7.65413670601312,7.26445407044614,7.37029379862482,164418.411682056,0.0,1.0
2006-03-15,15.74,15.93,15.69,15.81,109300,7.57235146151141,7.66375849948391,7.54829697783443,7.60602773865917,227192.571388732,0.0,1.0
2006-03-16,14.85,15.63,14.72,15.55,320300,7.14418165206127,7.51943159742206,7.08163999450114,7.4809444235389,665780.243511536,0.0,1.0
2006-03-17,14.59,14.95,14.3,14.92,240700,7.019098336941,7.19229061941522,6.87958233161456,7.17785792920903,500322.524549569,0.0,1.0
2006-03-20,15.0,15.01,14.5,14.5,105600,7.21634510309219,7.22115599982758,6.97580026632245,6.97580026632245,219501.697517384,0.0,1.0
2006-03-21,15.15,15.36,14.96,15.0,106400,7.28850855412311,7.3895373855664,7.19710151615061,7.21634510309219,221164.589165243,0.0,1.0
2006-03-22,15.29,15.33,14.96,15.17,47200,7.35586110841864,7.37510469536022,7.19710151615061,7.2981303475939,98110.6072236794,0.0,1.0
2006-03-23,14.9,15.14,14.65,15.14,110300,7.16823613573824,7.28369765738772,7.04796371735337,7.28369765738772,229271.185948556,0.0,1.0
2006-03-24,14.97,15.12,14.72,14.92,57700,7.20191241288601,7.27407586391693,7.08163999450114,7.17785792920903,119936.060101828,0.0,1.0
2006-03-27,14.63,14.98,14.56,14.98,75800,7.03834192388258,7.2067233096214,7.00466564673482,7.2067233096214,157558.983634638,0.0,1.0
2006-03-28,14.42,14.84,14.33,14.66,68000,6.93731309243929,7.13937075532587,6.89401502182074,7.05277461408877,141345.790068013,0.0,1.0
2006-03-29,13.93,14.49,13.93,14.49,50800,6.70157915240495,6.97098936958706,6.70157915240495,6.97098936958706,105593.619639045,0.0,1.0
2006-03-30,14.13,14.23,13.96,13.96,75700,6.79779708711284,6.84590605446679,6.71601184261113,6.71601184261113,157351.122178655,0.0,1.0
2006-03-31,14.6,14.71,14.22,14.25,121800,7.0239092336764,7.07682909776574,6.8410951577314,6.85552784793758,253175.253386529,0.0,1.0
2006-04-03,14.69,14.83,14.45,14.65,85800,7.06720730429495,7.13455985859048,6.95174578264548,7.04796371735337,178345.129232875,0.0,1.0
2006-04-04,14.7,14.85,14.52,14.75,113900,7.07201820103035,7.14418165206127,6.98542205979324,7.09607268470732,236754.198363921,0.0,1.0
2006-04-05,14.85,14.98,14.73,14.76,132900,7.14418165206127,7.2067233096214,7.08645089123653,7.10088358144271,276247.875000572,0.0,1.0
2006-04-06,14.9,15.06,14.81,14.86,77700,7.16823613573824,7.24521048350456,7.12493806511969,7.14899254879666,161508.351298303,0.0,1.0
2006-04-07,14.95,15.2,14.85,14.97,49900,7.19229061941522,7.31256303780009,7.14418165206127,7.20191241288601,103722.866535203,0.0,1.0
2006-04-10,14.8,15.08,14.68,15.02,90300,7.1201271683843,7.25483227697535,7.06239640755956,7.22596689656298,187698.894752081,0.0,1.0
2006-04-11,14.18,14.73,14.18,14.73,84300,6.82185157078982,7.08645089123653,6.82185157078982,7.08645089123653,175227.207393139,0.0,1.0
2006-04-12,14.03,14.45,13.99,14.23,38300,6.7496881197589,6.95174578264548,6.73044453281732,6.84590605446679,79610.9376412483,0.0,1.0
2006-04-13,14.44,14.56,13.95,14.02,38500,6.94693488591008,7.00466564673482,6.71120094587574,6.7448772230235,80026.6605532131,0.0,1.0
2006-04-17,14.29,14.45,14.07,14.41,71600,6.87477143487916,6.95174578264548,6.76893170670047,6.9325021957039,148828.802483378,0.0,1.0
2006-04-18,14.93,15.0,14.38,14.49,120000,7.18266882594443,7.21634510309219,6.91806950549771,6.97098936958706,249433.747178846,0.0,1.0
2006-04-19,14.49,14.99,14.25,14.71,118600,6.97098936958706,7.2115342063568,6.85552784793758,7.07682909776574,246523.686795093,0.0,1.0
2006-04-20,14.8,15.39,14.56,14.56,293100,7.1201271683843,7.40397007577259,7.00466564673482,7.00466564673482,609241.927484331,0.0,1.0
2006-04-21,14.47,14.99,14.05,14.99,134400,6.96136757611627,7.2115342063568,6.75930991322968,7.2115342063568,279365.796840307,0.0,1.0
2006-04-24,13.85,14.56,13.85,14.4,95000,6.66309197852179,7.00466564673482,6.66309197852179,6.9276912989685,197468.383183253,0.0,1.0
2006-04-25,13.66,14.15,13.57,13.92,88000,6.57168494054929,6.80741888058363,6.52838686993073,6.69676825566955,182918.081264487,0.0,1.0
2006-04-26,13.97,14.41,13.61,13.73,67000,6.72082273934653,6.9325021957039,6.54763045687231,6.60536121769705,139267.175508189,0.0,1.0
2006-04-27,13.99,14.12,13.28,13.9,166300,6.73044453281732,6.79298619037745,6.38887086460429,6.68714646219876,345673.601298684,0.0,1.0
2006-04-28,13.84,13.99,13.66,13.99,18300,6.65828108178639,6.73044453281732,6.57168494054929,6.73044453281732,38038.646444774,0.0,1.0
2006-05-01,13.63,14.0,13.52,13.91,62400,6.5572522503431,6.73525542955271,6.50433238625376,6.69195735893416,129705.548533,0.0,1.0
2006-05-02,13.86,13.87,13.43,13.68,44300,6.66790287525718,6.67271377199258,6.46103431563521,6.58130673402008,92082.6250001906,0.0,1.0
2006-05-03,13.95,14.01,13.5,13.88,78500,6.71120094587574,6.74006632628811,6.49471059278297,6.67752466872797,163171.242946162,0.0,1.0
2006-05-04,14.61,14.66,13.9,14.01,94200,7.02872013041179,7.05277461408877,6.68714646219876,6.74006632628811,195805.491535394,0.0,1.0
2006-05-05,15.24,15.64,14.07,14.73,135800,7.33180662474167,7.52424249415746,6.76893170670047,7.08645089123653,282275.85722406,0.0,1.0
2006-05-08,14.67,15.24,14.64,15.24,47200,7.05758551082416,7.33180662474167,7.04315282061798,7.33180662474167,98110.6072236794,0.0,1.0
2006-05-09,14.03,14.73,14.01,14.68,58600,6.7496881197589,7.08645089123653,6.74006632628811,7.06239640755956,121806.81320567,0.0,1.0
2006-05-10,14.35,14.69,13.83,13.99,135700,6.90363681529153,7.06720730429495,6.653470185051,6.73044453281732,282067.995768078,0.0,1.0
2006-05-11,13.94,14.49,13.85,14.4,66100,6.70639004914034,6.97098936958706,6.66309197852179,6.9276912989685,137396.422404348,0.0,1.0
2006-05-12,13.5,14.06,13.5,13.95,55700,6.49471059278297,6.76412080996508,6.49471059278297,6.71120094587574,115778.830982181,0.0,1.0
2006-05-15,13.41,14.13,13.4,13.46,72300,6.45141252216442,6.79779708711284,6.44660162542902,6.47546700584139,150283.832675255,0.0,1.0
2006-05-16,13.6,13.9,13.4,13.41,73700,6.54281956013692,6.68714646219876,6.44660162542902,6.45141252216442,153193.893059008,0.0,1.0
2006-05-17,13.3,13.83,13.24,13.5,101600,6.39849265807508,6.653470185051,6.36962727766271,6.49471059278297,211187.239278089,0.0,1.0
2006-05-18,13.22,13.52,13.2,13.38,69900,6.36000548419192,6.50433238625376,6.35038369072113,6.43697983195823,145295.157731678,0.0,1.0
2006-05-19,13.14,13.55,13.0,13.29,130100,6.32151831030876,6.51876507645995,6.25416575601323,6.39368176133968,270427.754233065,0.0,1.0
2006-05-22,12.59,13.2,12.54,13.04,129100,6.05691898986205,6.35038369072113,6.03286450618507,6.27340934295481,268349.139673241,0.0,1.0
2006-05-23,12.79,13.26,12.64,12.73,91000,6.15313692456994,6.3792490711335,6.08097347353902,6.12427154415757,189153.924943958,0.0,1.0
2006-05-24,13.13,13.2,12.57,12.8,71100,6.31670741357336,6.35038369072113,6.04729719639126,6.15794782130534,147789.495203466,0.0,1.0
2006-05-25,13.44,13.69,13.28,13.28,78600,6.4658452123706,6.58611763075547,6.38887086460429,6.38887086460429,163379.104402144,0.0,1.0
2006-05-26,13.41,13.57,13.29,13.4,34000,6.45141252216442,6.52838686993073,6.39368176133968,6.44660162542902,70672.8950340063,0.0,1.0
2006-05-30,13.13,13.55,13.06,13.37,84600,6.31670741357336,6.51876507645995,6.2830311364256,6.43216893522284,175850.791761086,0.0,1.0
2006-05-31,13.1,13.26,12.89,13.2,129000,6.30227472336718,6.3792490711335,6.20124589192389,6.35038369072113,268141.278217259,0.0,1.0
2006-06-01,13.4,13.446,13.01,13.12,110500,6.44660162542902,6.46873175041184,6.25897665274863,6.31189651683797,229686.908860521,0.0,1.0
2006-06-02,13.59,13.91,13.41,13.49,110800,6.53800866340152,6.69195735893416,6.45141252216442,6.48989969604758,230310.493228468,0.0,1.0
2006-06-05,13.06,13.51,12.96,13.51,89600,6.2830311364256,6.49952148951837,6.23492216907165,6.49952148951837,186243.864560205,0.0,1.0
2006-06-06,12.96,13.34,12.87,13.09,138300,6.23492216907165,6.41773624501665,6.1916240984531,6.29746382663178,287472.39362362,0.0,1.0
2006-06-07,13.64,14.06,12.83,12.95,198700,6.5620631470785,6.76412080996508,6.17238051151152,6.23011127233626,413020.713036972,0.0,1.0
2006-06-08,14.1,14.19,13.4,13.6,150300,6.78336439690666,6.82666246752521,6.44660162542902,6.54281956013692,312415.768341504,0.0,1.0
2006-06-09,14.48,14.78,14.15,14.15,98400,6.96617847285166,7.1105053749135,6.80741888058363,6.80741888058363,204535.672686654,0.0,1.0
2006-06-12,14.05,14.5,14.0,14.13,104800,6.75930991322968,6.97580026632245,6.73525542955271,6.79779708711284,217838.805869526,0.0,1.0
2006-06-13,14.0,14.38,14.0,14.11,96500,6.73525542955271,6.91806950549771,6.73525542955271,6.78817529364205,200586.305022989,0.0,1.0
2006-06-14,14.26,14.29,14.01,14.02,74100,6.86033874467298,6.87477143487916,6.74006632628811,6.7448772230235,154025.338882937,0.0,1.0
2006-06-15,14.51,14.62,14.13,14.3,57500,6.98061116305785,7.03353102714719,6.79779708711284,6.87958233161456,119520.337189864,0.0,1.0
2006-06-16,14.46,14.74,14.25,14.44,159600,6.95655667938087,7.09126178797193,6.85552784793758,6.94693488591008,331746.883747865,0.0,1.0
2006-06-19,14.28,14.8899,14.11,14.5,150500,6.86996053814376,7.16337713003549,6.78817529364205,6.97580026632245,312831.491253469,0.0,1.0
2006-06-20,14.15,14.69,14.15,14.35,76100,6.80741888058363,7.06720730429495,6.80741888058363,6.90363681529153,158182.568002585,0.0,1.0
2006-06-21,14.32,14.71,14.24,14.43,56900,6.88920412508534,7.07682909776574,6.85071695120219,6.94212398917469,118273.168453969,0.0,1.0
2006-06-22,14.35,14.35,14.0,14.23,89300,6.90363681529153,6.90363681529153,6.73525542955271,6.84590605446679,185620.280192258,0.0,1.0
2006-06-23,14.22,14.45,14.18,14.35,53600,6.8410951577314,6.95174578264548,6.82185157078982,6.90363681529153,111413.740406551,0.0,1.0
2006-06-26,14.43,14.5,14.1,14.19,141900,6.94212398917469,6.97580026632245,6.78336439690666,6.82666246752521,294955.406038985,0.0,1.0
2006-06-27,14.05,14.57,14.05,14.41,65100,6.75930991322968,7.00947654347021,6.75930991322968,6.9325021957039,135317.807844524,0.0,1.0
2006-06-28,14.42,14.49,14.03,14.05,105000,6.93731309243929,6.97098936958706,6.7496881197589,6.75930991322968,218254.52878149,0.0,1.0
2006-06-29,14.9,14.92,14.34,14.44,90200,7.16823613573824,7.17785792920903,6.89882591855613,6.94693488591008,187491.033296099,0.0,1.0
2006-06-30,15.22,15.25,14.86,14.97,1020700,7.32218483127088,7.33661752147706,7.14899254879666,7.20191241288601,2121641.88121207,0.0,1.0
2006-07-03,15.22,15.44,14.93,15.22,62100,7.32218483127088,7.42802455944956,7.18266882594443,7.32218483127088,129081.964165053,0.0,1.0
2006-07-05,15.25,15.38,15.1,15.1,87200,7.33661752147706,7.39915917903719,7.26445407044614,7.26445407044614,181255.189616628,0.0,1.0
2006-07-06,15.16,15.39,15.16,15.32,174400,7.29331945085851,7.40397007577259,7.29331945085851,7.37029379862482,362510.379233256,0.0,1.0
2006-07-07,15.09,15.39,14.99,15.08,86700,7.25964317371074,7.40397007577259,7.2115342063568,7.25483227697535,180215.882336716,0.0,1.0
2006-07-10,14.91,15.35,14.85,15.11,41700,7.17304703247364,7.38472648883101,7.14418165206127,7.26926496718153,86678.2271446489,0.0,1.0
2006-07-11,14.5,14.82,14.36,14.82,81500,6.97580026632245,7.12974896185508,6.90844771202692,7.12974896185508,169407.086625633,0.0,1.0
2006-07-12,14.78,15.03,14.43,14.43,29500,7.1105053749135,7.23077779329837,6.94212398917469,6.94212398917469,61319.1295147997,0.0,1.0
2006-07-13,14.2,14.79,13.96,14.69,81200,6.83147336426061,7.1153162716489,6.71601184261113,7.06720730429495,168783.502257686,0.0,1.0
2006-07-14,14.04,14.18,13.97,14.18,99300,6.75449901649429,6.82185157078982,6.72082273934653,6.82185157078982,206406.425790495,0.0,1.0
2006-07-17,13.65,14.05,13.6,14.01,40600,6.56687404381389,6.75930991322968,6.54281956013692,6.74006632628811,84391.7511288429,0.0,1.0
2006-07-18,14.28,14.52,13.42,13.7,84700,6.86996053814376,6.98542205979324,6.45622341889981,6.59092852749087,176058.653217069,0.0,1.0
2006-07-19,13.84,14.2,13.7901,14.2,40200,6.65828108178639,6.83147336426061,6.63427470707677,6.83147336426061,83560.3053049134,0.0,1.0
2006-07-20,14.0,14.13,13.86,13.9,78600,6.73525542955271,6.79779708711284,6.66790287525718,6.68714646219876,163379.104402144,0.0,1.0
2006-07-21,13.99,14.03,13.57,14.02,56900,6.73044453281732,6.7496881197589,6.52838686993073,6.7448772230235,118273.168453969,0.0,1.0
2006-07-24,14.06,14.1,13.87,13.9,33400,6.76412080996508,6.78336439690666,6.67271377199258,6.68714646219876,69425.7262981121,0.0,1.0
2006-07-25,13.75,13.96,12.57,13.42,209500,6.61498301116784,6.71601184261113,6.04729719639126,6.45622341889981,435469.750283069,0.0,1.0
2006-07-26,12.98,13.7,12.91,13.7,198400,6.24454396254244,6.59092852749087,6.21086768539468,6.59092852749087,412397.128669025,0.0,1.0
2006-07-27,13.06,13.12,12.92,13.03,55000,6.2830311364256,6.31189651683797,6.21567858213007,6.26859844621942,114323.800790304,0.0,1.0
2006-07-28,13.2,13.57,13.0,13.18,60700,6.35038369072113,6.52838686993073,6.25416575601323,6.34076189725034,126171.903781299,0.0,1.0
2006-07-31,13.12,13.2,13.02,13.06,39400,6.31189651683797,6.35038369072113,6.26378754948402,6.2830311364256,81897.4136570544,0.0,1.0
2006-08-01,12.96,13.07,12.69,13.04,64700,6.23492216907165,6.287842033161,6.10502795721599,6.27340934295481,134486.362020594,0.0,1.0
2006-08-02,13.07,13.29,12.9,13.15,32400,6.287842033161,6.39368176133968,6.20605678865928,6.32632920704415,67347.1117382884,0.0,1.0
2006-08-03,13.0,13.1,12.88,12.95,16900,6.25416575601323,6.30227472336718,6.19643499518849,6.23011127233626,35128.5860610208,0.0,1.0
2006-08-04,13.25,13.27,12.94,12.98,20200,6.3744381743981,6.38405996786889,6.22530037560086,6.24454396254244,41988.0141084391,0.0,1.0
2006-08-07,12.88,13.2,12.76,13.2,31300,6.19643499518849,6.35038369072113,6.13870423436376,6.35038369072113,65060.6357224823,0.0,1.0
2006-08-08,12.77,13.04,12.72,12.89,34400,6.14351513109915,6.27340934295481,6.11946064742218,6.20124589192389,71504.3408579358,0.0,1.0
2006-08-09,12.58,12.92,12.58,12.92,412100,6.05210809312665,6.21567858213007,6.05210809312665,6.21567858213007,856597.060103353,0.0,1.0
2006-08-10,12.45,13.14,12.3186,12.52,72900,5.98956643556652,6.32151831030876,5.92635125246343,6.02324271271428,151531.001411149,0.0,1.0
2006-08-11,12.45,12.49,12.31,12.43,18000,5.98956643556652,6.0088100225081,5.92221388127099,5.97994464209573,37415.0620768269,0.0,1.0
2006-08-14,12.13,12.55,12.08,12.55,47400,5.83561774003388,6.03767540292047,5.81156325635691,6.03767540292047,98526.3301356442,0.0,1.0
2006-08-15,11.96,12.32,11.92,12.31,72500,5.75383249553217,5.92702477800639,5.73458890859059,5.92221388127099,150699.555587219,0.0,1.0
2006-08-16,12.08,12.12,11.9,12.06,94300,5.81156325635691,5.83080684329849,5.7249671151198,5.80194146288612,196013.352991376,0.0,1.0
2006-08-17,12.21,12.34,12.04,12.04,16600,5.87410491391704,5.93664657147718,5.79231966941533,5.79231966941533,34505.0016930737,0.0,1.0
2006-08-18,11.99,12.37,11.93,12.19,10200,5.76826518573836,5.95107926168336,5.73939980532599,5.86448312044625,21201.8685102019,0.0,1.0
2006-08-21,11.91,12.1,11.85,11.94,133900,5.7297780118552,5.8211850498277,5.70091263144283,5.74421070206138,278326.489560395,0.0,1.0
2006-08-22,11.97,12.06,11.85,11.94,43700,5.75864339226757,5.80194146288612,5.70091263144283,5.74421070206138,90835.4562642964,0.0,1.0
2006-08-23,11.82,11.99,11.7,11.95,114100,5.68647994123665,5.76826518573836,5.62874918041191,5.74902159879678,237169.921275886,0.0,1.0
2006-08-24,11.77,11.89,11.74,11.81,17100,5.66242545755967,5.72015621838441,5.64799276735349,5.68166904450125,35544.3089729855,0.0,1.0
2006-08-25,12.0,12.28,11.88,12.0,59900,5.77307608247375,5.90778119106481,5.71534532164902,5.77307608247375,124509.012133441,0.0,1.0
2006-08-28,12.94,13.03,11.95,11.98,42400,6.22530037560086,6.26859844621942,5.74902159879678,5.76345428900296,88133.2573365256,0.0,1.0
2006-08-29,12.54,12.93,12.54,12.93,35300,6.03286450618507,6.22048947886547,6.03286450618507,6.22048947886547,73375.0939617772,0.0,1.0
2006-08-30,12.6,12.72,12.08,12.08,60800,6.06172988659744,6.11946064742218,5.81156325635691,5.81156325635691,126379.765237282,0.0,1.0
2006-08-31,13.16,13.29,12.47,12.59,72800,6.33114010377955,6.39368176133968,5.99918822903731,6.05691898986205,151323.139955166,0.0,1.0
2006-09-01,12.93,13.33,12.77,13.21,92300,6.22048947886547,6.41292534828126,6.14351513109915,6.35519458745652,191856.123871729,0.0,1.0
2006-09-05,12.38,12.8,12.2,12.8,60500,5.95589015841875,6.15794782130534,5.86929401718165,6.15794782130534,125756.180869335,0.0,1.0
2006-09-06,12.71,13.15,12.1,12.32,180700,6.11464975068678,6.32632920704415,5.8211850498277,5.92702477800639,375605.650960146,0.0,1.0
2006-09-07,12.24,12.74,12.24,12.65,63900,5.88853760412323,6.12908244089297,5.88853760412323,6.08578437027441,132823.470372735,0.0,1.0
2006-09-08,12.31,12.78,12.2,12.23,12200,5.92221388127099,6.14832602783455,5.86929401718165,5.88372670738783,25359.0976298493,0.0,1.0
2006-09-11,12.45,12.5,12.1,12.31,33600,5.98956643556652,6.01362091924349,5.8211850498277,5.92221388127099,69841.4492100768,0.0,1.0
2006-09-12,12.73,12.85,12.42,12.42,51600,6.12427154415757,6.18200230498231,5.97513374536033,5.97513374536033,107256.511286904,0.0,1.0
2006-09-13,12.92,12.95,12.6,12.76,34600,6.21567858213007,6.23011127233626,6.06172988659744,6.13870423436376,71920.0637699006,0.0,1.0
2006-09-14,12.89,12.89,12.74,12.76,18700,6.20124589192389,6.20124589192389,6.12908244089297,6.13870423436376,38870.0922687035,0.0,1.0
2006-09-15,11.99,12.24,11.74,12.1,220500,5.76826518573836,5.88853760412323,5.64799276735349,5.8211850498277,458334.510441129,0.0,1.0
2006-09-18,12.2,12.25,11.96,11.96,34000,5.86929401718165,5.89334850085862,5.75383249553217,5.75383249553217,70672.8950340063,0.0,1.0
2006-09-19,11.99,12.2,11.85,12.1,42300,5.76826518573836,5.86929401718165,5.70091263144283,5.8211850498277,87925.3958805431,0.0,1.0
2006-09-20,11.61,12.13,11.56,12.0,31700,5.58545110979335,5.83561774003388,5.56139662611638,5.77307608247375,65892.0815464118,0.0,1.0
2006-09-21,11.34,11.73,11.31,11.73,63900,5.4555568979377,5.64318187061809,5.44112420773151,5.64318187061809,132823.470372735,0.0,1.0
2006-09-22,12.0,12.05,11.39,11.43,42800,5.77307608247375,5.79713056615073,5.47961138161467,5.49885496855625,88964.7031604551,0.0,1.0
2006-09-25,11.76,12.03,11.67,12.02,27400,5.65761456082428,5.78750877267994,5.61431649020572,5.78269787594454,56954.0389391698,0.0,1.0
2006-09-26,11.49,11.84,11.47,11.75,48200,5.52772034896862,5.69610173470744,5.51809855549783,5.65280366408888,100189.221783503,0.0,1.0
2006-09-27,11.6,11.75,11.47,11.59,49900,5.58064021305796,5.65280366408888,5.51809855549783,5.57582931632257,103722.866535203,0.0,1.0
2006-09-28,11.81,11.95,11.64,11.64,46300,5.68166904450125,5.74902159879678,5.59988379999954,5.59988379999954,96239.8541198381,0.0,1.0
2006-09-29,12.21,12.26,11.84,11.84,102900,5.87410491391704,5.89815939759402,5.69610173470744,5.69610173470744,213889.43820586,0.0,1.0
2006-10-02,11.89,12.2,11.88,12.2,78000,5.72015621838441,5.86929401718165,5.71534532164902,5.86929401718165,162131.93566625,0.0,1.0
2006-10-03,11.81,12.19,11.5,12.0499,86900,5.68166904450125,5.86448312044625,5.53253124570401,5.79708245718337,180631.605248681,0.0,1.0
2006-10-04,11.97,12.04,11.73,11.73,75900,5.75864339226757,5.79231966941533,5.64318187061809,5.64318187061809,157766.84509062,0.0,1.0
2006-10-05,11.95,12.05,11.9,12.05,34000,5.74902159879678,5.79713056615073,5.7249671151198,5.79713056615073,70672.8950340063,0.0,1.0
2006-10-06,12.0,12.12,11.89,11.89,29200,5.77307608247375,5.83080684329849,5.72015621838441,5.72015621838441,60695.5451468525,0.0,1.0
2006-10-09,12.08,12.1,11.97,12.1,36400,5.81156325635691,5.8211850498277,5.75864339226757,5.8211850498277,75661.5699775833,0.0,1.0
2006-10-10,12.12,12.2,11.9,12.2,29700,5.83080684329849,5.86929401718165,5.7249671151198,5.86929401718165,61734.8524267644,0.0,1.0
2006-10-11,12.13,12.17,11.92,11.94,21900,5.83561774003388,5.85486132697546,5.73458890859059,5.74421070206138,45521.6588601394,0.0,1.0
2006-10-12,11.96,12.12,11.93,12.12,14900,5.75383249553217,5.83080684329849,5.73939980532599,5.83080684329849,30971.3569413734,0.0,1.0
2006-10-13,12.06,12.07,11.77,12.0,34500,5.80194146288612,5.80675235962152,5.66242545755967,5.77307608247375,71712.2023139182,0.0,1.0
2006-10-16,12.49,12.79,12.08,12.08,63500,6.0088100225081,6.15313692456994,5.81156325635691,5.81156325635691,131992.024548806,0.0,1.0
2006-10-17,12.15,12.41,11.81,12.41,29500,5.84523953350467,5.97032284862494,5.68166904450125,5.97032284862494,61319.1295147997,0.0,1.0
2006-10-18,12.16,12.24,12.05,12.2,30300,5.85005043024007,5.88853760412323,5.79713056615073,5.86929401718165,62982.0211626586,0.0,1.0
2006-10-19,12.28,12.35,12.03,12.16,26800,5.90778119106481,5.94145746821257,5.78750877267994,5.85005043024007,55706.8702032755,0.0,1.0
2006-10-20,12.09,12.29,11.91,12.29,35200,5.81637415309231,5.9125920878002,5.7297780118552,5.9125920878002,73167.2325057947,0.0,1.0
2006-10-23,12.07,12.23,12.07,12.09,32000,5.80675235962152,5.88372670738783,5.80675235962152,5.81637415309231,66515.6659143589,0.0,1.0
2006-10-24,11.98,12.16,11.87,12.06,17400,5.76345428900296,5.85005043024007,5.71053442491362,5.80194146288612,36167.8933409327,0.0,1.0
2006-10-25,12.3,12.96,11.99,12.96,180200,5.9174029845356,6.23492216907165,5.76826518573836,6.23492216907165,374566.343680233,0.0,1.0
2006-10-26,12.9,12.9,12.08,12.35,50800,6.20605678865928,6.20605678865928,5.81156325635691,5.94145746821257,105593.619639045,0.0,1.0
2006-10-27,12.57,12.92,12.57,12.92,23300,6.04729719639126,6.21567858213007,6.04729719639126,6.21567858213007,48431.7192438925,0.0,1.0
2006-10-30,12.44,12.59,12.2201,12.2201,24900,5.98475553883112,6.05691898986205,5.87896391961979,5.87896391961979,51757.5025396105,0.0,1.0
2006-10-31,12.49,12.84,12.32,12.41,28000,6.0088100225081,6.17719140824692,5.92702477800639,5.97032284862494,58201.207675064,0.0,1.0
2006-11-01,12.8,12.8,12.46,12.46,36000,6.15794782130534,6.15794782130534,5.99437733230191,5.99437733230191,74830.1241536537,0.0,1.0
2006-11-02,12.95,13.0,12.75,12.75,99600,6.23011127233626,6.25416575601323,6.13389333762836,6.13389333762836,207030.010158442,0.0,1.0
2006-11-03,12.8,12.81,12.7,12.76,27800,6.15794782130534,6.16275871804073,6.10983885395139,6.13870423436376,57785.4847630993,0.0,1.0
2006-11-06,12.58,12.8,12.46,12.67,11500,6.05210809312665,6.15794782130534,5.99437733230191,6.0954061637452,23904.0674379727,0.0,1.0
2006-11-07,12.53,12.73,12.5,12.61,11300,6.02805360944968,6.12427154415757,6.01362091924349,6.06654078333283,23488.344526008,0.0,1.0
2006-11-08,12.41,12.56,12.3,12.54,13200,5.97032284862494,6.04248629965586,5.9174029845356,6.03286450618507,27437.712189673,0.0,1.0
2006-11-09,11.99,12.55,11.99,12.55,39500,5.76826518573836,6.03767540292047,5.76826518573836,6.03767540292047,82105.2751130367,0.0,1.0
2006-11-10,12.5,12.65,12.12,12.12,32300,6.01362091924349,6.08578437027441,5.83080684329849,5.83080684329849,67139.250282306,0.0,1.0
2006-11-13,12.7,12.7,12.57,12.57,12200,6.10983885395139,6.10983885395139,6.04729719639126,6.04729719639126,25359.0976298493,0.0,1.0
2006-11-14,12.64,12.72,12.55,12.67,18500,6.08097347353902,6.11946064742218,6.03767540292047,6.0954061637452,38454.3693567387,0.0,1.0
2006-11-15,12.79,12.93,12.64,12.64,48000,6.15313692456994,6.22048947886547,6.08097347353902,6.08097347353902,99773.4988715384,0.0,1.0
2006-11-16,12.83,12.83,12.69,12.77,18700,6.17238051151152,6.17238051151152,6.10502795721599,6.14351513109915,38870.0922687035,0.0,1.0
2006-11-17,12.72,12.77,12.66,12.77,3700,6.11946064742218,6.14351513109915,6.09059526700981,6.14351513109915,7690.87387134775,0.0,1.0
2006-11-20,12.4,12.69,12.36,12.68,15900,5.96551195188954,6.10502795721599,5.94626836494796,6.1002170604806,33049.9715011971,0.0,1.0
2006-11-21,12.0,12.52,11.95,12.36,71200,5.77307608247375,6.02324271271428,5.74902159879678,5.94626836494796,147997.356659449,0.0,1.0
2006-11-22,12.1,12.24,12.0,12.0,8500,5.8211850498277,5.88853760412323,5.77307608247375,5.77307608247375,17668.2237585016,0.0,1.0
2006-11-24,12.5,12.5,12.15,12.15,5500,6.01362091924349,6.01362091924349,5.84523953350467,5.84523953350467,11432.3800790304,0.0,1.0
2006-11-27,12.59,12.66,12.48,12.48,21700,6.05691898986205,6.09059526700981,6.0039991257727,6.0039991257727,45105.9359481746,0.0,1.0
2006-11-28,12.38,12.62,12.28,12.58,10200,5.95589015841875,6.07135168006823,5.90778119106481,6.05210809312665,21201.8685102019,0.0,1.0
2006-11-29,12.26,12.48,12.26,12.45,6500,5.89815939759402,6.0039991257727,5.89815939759402,5.98956643556652,13510.9946388541,0.0,1.0
2006-11-30,12.2,12.29,12.15,12.29,10200,5.86929401718165,5.9125920878002,5.84523953350467,5.9125920878002,21201.8685102019,0.0,1.0
2006-12-01,12.0,12.25,11.95,12.2,26200,5.77307608247375,5.89334850085862,5.74902159879678,5.86929401718165,54459.7014673814,0.0,1.0
2006-12-04,11.9,12.0,11.65,12.0,45900,5.7249671151198,5.77307608247375,5.60469469673493,5.77307608247375,95408.4082959086,0.0,1.0
2006-12-05,11.69,11.89,11.68,11.87,53600,5.62393828367651,5.72015621838441,5.61912738694112,5.71053442491362,111413.740406551,0.0,1.0
2006-12-06,11.56,11.69,11.45,11.64,25400,5.56139662611638,5.62393828367651,5.50847676202704,5.59988379999954,52796.8098195224,0.0,1.0
2006-12-07,11.21,11.53,11.2,11.5,31800,5.39301524037756,5.5469639359102,5.38820434364217,5.53253124570401,66099.9430023942,0.0,1.0
2006-12-08,11.59,11.6,11.2,11.22,36700,5.57582931632257,5.58064021305796,5.38820434364217,5.39782613711296,76285.1543455303,0.0,1.0
2006-12-11,11.5,11.56,11.42,11.56,23100,5.53253124570401,5.56139662611638,5.49404407182085,5.56139662611638,48015.9963319279,0.0,1.0
2006-12-12,11.38,11.7,11.35,11.59,16600,5.47480048487928,5.62874918041191,5.46036779467309,5.57582931632257,34505.0016930737,0.0,1.0
2006-12-13,11.13,11.56,11.13,11.49,26600,5.35452806649441,5.56139662611638,5.35452806649441,5.52772034896862,55291.1472913108,0.0,1.0
2006-12-14,11.09,11.19,10.99,11.05,49300,5.33528447955283,5.38339344690677,5.28717551219888,5.31604089261125,102475.697799309,0.0,1.0
2006-12-15,11.2,11.36,11.04,11.06,47500,5.38820434364217,5.46517869140849,5.31122999587585,5.32085178934664,98734.1915916265,0.0,1.0
2006-12-18,11.15,11.27,11.07,11.2,25800,5.3641498599652,5.42188062078993,5.32566268608204,5.38820434364217,53628.2556434518,0.0,1.0
2006-12-19,11.14,11.25,11.14,11.15,23100,5.3593389632298,5.41225882731914,5.3593389632298,5.3641498599652,48015.9963319278,0.0,1.0
2006-12-20,11.31,11.41,11.24,11.33,4500,5.44112420773151,5.48923317508546,5.40744793058375,5.4507460012023,9353.76551920673,0.0,1.0
2006-12-21,10.88,11.28,10.88,11.27,48000,5.23425564810954,5.42669151752533,5.23425564810954,5.42188062078993,99773.4988715383,0.0,1.0
2006-12-22,10.94,11.15,10.94,11.15,22400,5.2631210285219,5.3641498599652,5.2631210285219,5.3641498599652,46560.9661400513,0.0,1.0
2006-12-26,11.36,11.36,11.04,11.06,30100,5.46517869140849,5.46517869140849,5.31122999587585,5.32085178934664,62566.2982506938,0.0,1.0
2006-12-27,11.5,11.55,11.27,11.36,29000,5.53253124570401,5.55658572938099,5.42188062078993,5.46517869140849,60279.8222348878,0.0,1.0
2006-12-28,11.53,11.66,11.4,11.48,35300,5.5469639359102,5.60950559347033,5.48442227835007,5.52290945223322,73375.0939617771,0.0,1.0
2006-12-29,11.4,11.7,11.4,11.69,18500,5.48442227835007,5.62874918041191,5.48442227835007,5.62393828367651,38454.3693567387,0.0,1.0
2007-01-03,11.45,11.54,11.37,11.41,41400,5.50847676202704,5.55177483264559,5.46998958814388,5.48923317508546,86054.6427767018,0.0,1.0
2007-01-04,11.85,12.05,11.6,12.03,108500,5.70091263144283,5.79713056615073,5.58064021305796,5.78750877267994,225529.679740873,0.0,1.0
2007-01-05,11.97,12.22,11.75,11.75,33900,5.75864339226757,5.87891581065244,5.65280366408888,5.65280366408888,70465.033578024,0.0,1.0
2007-01-08,11.87,11.99,11.86,11.95,40500,5.71053442491362,5.76826518573836,5.70572352817822,5.74902159879678,84183.8896728605,0.0,1.0
2007-01-09,11.99,12.03,11.93,11.9512,21300,5.76826518573836,5.78750877267994,5.73939980532599,5.74959890640503,44274.4901242451,0.0,1.0
2007-01-10,11.83,11.93,11.73,11.85,90800,5.69129083797204,5.73939980532599,5.64318187061809,5.70091263144283,188738.202031993,0.0,1.0
2007-01-11,12.05,12.1,12.03,12.03,7600,5.79713056615073,5.8211850498277,5.78750877267994,5.78750877267994,15797.4706546602,0.0,1.0
2007-01-12,12.14,12.14,12.06,12.13,4800,5.84042863676928,5.84042863676928,5.80194146288612,5.83561774003388,9977.34988715384,0.0,1.0
2007-01-16,11.85,11.99,11.63,11.99,76800,5.70091263144283,5.76826518573836,5.59507290326415,5.76826518573836,159637.598194461,0.0,1.0
2007-01-17,12.1,12.13,11.85,11.85,22100,5.8211850498277,5.83561774003388,5.70091263144283,5.70091263144283,45937.3817721041,0.0,1.0
2007-01-18,12.11,12.11,12.01,12.1,26400,5.82599594656309,5.82599594656309,5.77788697920915,5.8211850498277,54875.4243793461,0.0,1.0
2007-01-19,12.13,12.14,12.05,12.1,11500,5.83561774003388,5.84042863676928,5.79713056615073,5.8211850498277,23904.0674379728,0.0,1.0
2007-01-22,12.32,12.36,12.19,12.22,20900,5.92702477800639,5.94626836494796,5.86448312044625,5.87891581065244,43443.0443003156,0.0,1.0
2007-01-23,12.2,12.28,12.03,12.26,16400,5.86929401718165,5.90778119106481,5.78750877267994,5.89815939759402,34089.2787811089,0.0,1.0
2007-01-24,12.33,12.5,12.11,12.25,12500,5.93183567474178,6.01362091924349,5.82599594656309,5.89334850085862,25982.6819977964,0.0,1.0
2007-01-25,12.28,12.44,12.2,12.3299,22800,5.90778119106481,5.98475553883112,5.86929401718165,5.93178756577443,47392.4119639807,0.0,1.0
2007-01-26,12.27,12.47,12.16,12.34,19900,5.90297029432941,5.99918822903731,5.85005043024007,5.93664657147718,41364.429740492,0.0,1.0
2007-01-29,11.99,12.32,11.99,12.29,36500,5.76826518573836,5.92702477800639,5.76826518573836,5.9125920878002,75869.4314335656,0.0,1.0
2007-01-30,12.02,12.0844,11.91,11.91,24100,5.78269787594454,5.81368005092048,5.7297780118552,5.7297780118552,50094.6108917516,0.0,1.0
2007-01-31,11.69,12.06,11.61,12.05,31700,5.62393828367651,5.80194146288612,5.58545110979335,5.79713056615073,65892.0815464118,0.0,1.0
2007-02-01,11.68,11.8,11.63,11.8,6600,5.61912738694112,5.67685814776586,5.59507290326415,5.67685814776586,13718.8560948365,0.0,1.0
2007-02-02,11.94,11.94,11.67,11.67,19400,5.74421070206138,5.74421070206138,5.61431649020572,5.61431649020572,40325.1224605801,0.0,1.0
2007-02-05,11.85,12.06,11.85,11.93,16000,5.70091263144283,5.80194146288612,5.70091263144283,5.73939980532599,33257.8329571795,0.0,1.0
2007-02-06,11.74,11.87,11.73,11.77,10500,5.64799276735349,5.71053442491362,5.64318187061809,5.66242545755967,21825.452878149,0.0,1.0
2007-02-07,11.89,11.89,11.72,11.74,15900,5.72015621838441,5.72015621838441,5.6383709738827,5.64799276735349,33049.9715011971,0.0,1.0
2007-02-08,11.7,11.87,11.7,11.87,9700,5.62874918041191,5.71053442491362,5.62874918041191,5.71053442491362,20162.56123029,0.0,1.0
2007-02-09,11.61,11.77,11.57,11.7,18300,5.58545110979335,5.66242545755967,5.56620752285178,5.62874918041191,38038.646444774,0.0,1.0
2007-02-12,11.59,11.63,11.57,11.59,22700,5.57582931632257,5.59507290326415,5.56620752285178,5.57582931632257,47184.5505079983,0.0,1.0
2007-02-13,11.51,11.6,11.51,11.55,33900,5.53734214243941,5.58064021305796,5.53734214243941,5.55658572938099,70465.0335780239,0.0,1.0
2007-02-14,11.82,11.82,11.4201,11.4201,79800,5.68647994123665,5.68647994123665,5.49409218078821,5.49409218078821,165873.441873932,0.0,1.0
2007-02-15,11.57,11.77,11.55,11.77,18300,5.56620752285178,5.66242545755967,5.55658572938099,5.66242545755967,38038.646444774,0.0,1.0
2007-02-16,11.78,11.83,11.57,11.59,14900,5.66723635429507,5.69129083797204,5.56620752285178,5.57582931632257,30971.3569413733,0.0,1.0
2007-02-20,11.84,11.87,11.76,11.76,12500,5.69610173470744,5.71053442491362,5.65761456082428,5.65761456082428,25982.6819977964,0.0,1.0
2007-02-21,11.94,11.95,11.79,11.88,14700,5.74421070206138,5.74902159879678,5.67204725103046,5.71534532164902,30555.6340294086,0.0,1.0
2007-02-22,11.83,11.96,11.8,11.91,46700,5.69129083797204,5.75383249553217,5.67685814776586,5.7297780118552,97071.2999437675,0.0,1.0
2007-02-23,11.91,11.96,11.79,11.83,25700,5.7297780118552,5.75383249553217,5.67204725103046,5.69129083797204,53420.3941874695,0.0,1.0
2007-02-26,11.75,11.87,11.7,11.81,15900,5.65280366408888,5.71053442491362,5.62874918041191,5.68166904450125,33049.9715011971,0.0,1.0
2007-02-27,11.56,11.74,11.46,11.71,29800,5.56139662611638,5.64799276735349,5.51328765876243,5.6335600771473,61942.7138827467,0.0,1.0
2007-02-28,11.57,11.66,11.43,11.44,25500,5.56620752285178,5.60950559347033,5.49885496855625,5.50366586529164,53004.6712755047,0.0,1.0
2007-03-01,11.46,11.47,11.3,11.38,22600,5.51328765876243,5.51809855549783,5.43631331099612,5.47480048487928,46976.689052016,0.0,1.0
2007-03-02,11.21,11.51,11.21,11.33,16000,5.39301524037756,5.53734214243941,5.39301524037756,5.4507460012023,33257.8329571795,0.0,1.0
2007-03-05,10.78,11.2,10.78,11.2,49800,5.18614668075559,5.38820434364217,5.18614668075559,5.38820434364217,103515.005079221,0.0,1.0
2007-03-06,10.65,10.86,10.64,10.82,22900,5.12360502319545,5.22463385463875,5.11879412646006,5.20539026769717,47600.2734199631,0.0,1.0
2007-03-07,10.93,11.01,10.69,10.75,84000,5.25831013178651,5.29679730566967,5.14284861013703,5.1717139905494,174603.623025192,0.0,1.0
2007-03-08,11.0,11.02,10.96,11.0,24000,5.29198640893427,5.30160820240506,5.27274282199269,5.29198640893427,49886.7494357692,0.0,1.0
2007-03-09,11.01,11.04,10.96,10.96,16700,5.29679730566967,5.31122999587585,5.27274282199269,5.27274282199269,34712.863149056,0.0,1.0
2007-03-12,11.22,11.24,11.02,11.05,18600,5.39782613711296,5.40744793058375,5.30160820240506,5.31604089261125,38662.2308127211,0.0,1.0
2007-03-13,11.23,11.35,11.23,11.25,17400,5.40263703384835,5.46036779467309,5.40263703384835,5.41225882731914,36167.8933409327,0.0,1.0
2007-03-14,10.96,11.24,10.96,11.19,20100,5.27274282199269,5.40744793058375,5.27274282199269,5.38339344690677,41780.1526524567,0.0,1.0
2007-03-15,11.01,11.13,11.01,11.01,5500,5.29679730566967,5.35452806649441,5.29679730566967,5.29679730566967,11432.3800790304,0.0,1.0
2007-03-16,11.02,11.08,11.02,11.04,7200,5.30160820240506,5.33047358281743,5.30160820240506,5.31122999587585,14966.0248307308,0.0,1.0
2007-03-19,11.05,11.1,11.04,11.05,4200,5.31604089261125,5.34009537628822,5.31122999587585,5.31604089261125,8730.1811512596,0.0,1.0
2007-03-20,11.07,11.1,11.05,11.05,2000,5.32566268608204,5.34009537628822,5.31604089261125,5.31604089261125,4157.22911964743,0.0,1.0
2007-03-21,11.03,11.07,11.03,11.03,8600,5.30641909914046,5.32566268608204,5.30641909914046,5.30641909914046,17876.0852144839,0.0,1.0
2007-03-22,11.1,11.19,11.02,11.19,15000,5.34009537628822,5.38339344690677,5.30160820240506,5.38339344690677,31179.2183973557,0.0,1.0
2007-03-23,11.12,11.71,11.12,11.2,12600,5.34971716975901,5.6335600771473,5.34971716975901,5.38820434364217,26190.5434537788,0.0,1.0
2007-03-26,11.13,11.23,11.12,11.13,8000,5.35452806649441,5.40263703384835,5.34971716975901,5.35452806649441,16628.9164785897,0.0,1.0
2007-03-27,10.94,11.25,10.94,11.25,11700,5.2631210285219,5.41225882731914,5.2631210285219,5.41225882731914,24319.7903499375,0.0,1.0
2007-03-28,11.03,11.15,11.03,11.14,12200,5.30641909914046,5.3641498599652,5.30641909914046,5.3593389632298,25359.0976298493,0.0,1.0
2007-03-29,11.08,11.11,11.04,11.08,10300,5.33047358281743,5.34490627302362,5.31122999587585,5.33047358281743,21409.7299661843,0.0,1.0
2007-03-30,11.02,11.23,11.02,11.09,9700,5.30160820240506,5.40263703384835,5.30160820240506,5.33528447955283,20162.5612302901,0.0,1.0
2007-04-02,11.03,11.13,11.03,11.03,14500,5.30641909914046,5.35452806649441,5.30641909914046,5.30641909914046,30139.9111174439,0.0,1.0
2007-04-03,11.27,11.27,11.05,11.2,14400,5.42188062078993,5.42188062078993,5.31604089261125,5.38820434364217,29932.0496614615,0.0,1.0
2007-04-04,11.21,11.37,11.21,11.27,3500,5.39301524037756,5.46998958814388,5.39301524037756,5.42188062078993,7275.15095938301,0.0,1.0
2007-04-05,11.09,11.22,11.08,11.22,5500,5.33528447955283,5.39782613711296,5.33047358281743,5.39782613711296,11432.3800790304,0.0,1.0
2007-04-09,11.15,11.21,11.06,11.14,10500,5.3641498599652,5.39301524037756,5.32085178934664,5.3593389632298,21825.452878149,0.0,1.0
2007-04-10,11.1,11.14,11.06,11.14,6000,5.34009537628822,5.3593389632298,5.32085178934664,5.3593389632298,12471.6873589423,0.0,1.0
2007-04-11,11.09,11.13,11.09,11.13,7000,5.33528447955283,5.35452806649441,5.33528447955283,5.35452806649441,14550.301918766,0.0,1.0
2007-04-12,11.22,11.27,11.05,11.05,14500,5.39782613711296,5.42188062078993,5.31604089261125,5.31604089261125,30139.9111174439,0.0,1.0
2007-04-13,11.38,11.43,11.19,11.24,18600,5.47480048487928,5.49885496855625,5.38339344690677,5.40744793058375,38662.2308127211,0.0,1.0
2007-04-16,11.32,11.47,11.29,11.47,3500,5.44593510446691,5.51809855549783,5.43150241426072,5.51809855549783,7275.150959383,0.0,1.0
2007-04-17,11.79,11.83,11.37,11.42,19500,5.67204725103046,5.69129083797204,5.46998958814388,5.49404407182085,40532.9839165625,0.0,1.0
2007-04-18,11.58,11.76,11.55,11.75,6200,5.57101841958717,5.65761456082428,5.55658572938099,5.65280366408888,12887.410270907,0.0,1.0
2007-04-19,11.58,11.62,11.54,11.57,7100,5.57101841958717,5.59026200652875,5.55177483264559,5.56620752285178,14758.1633747484,0.0,1.0
2007-04-20,11.45,11.5,11.39,11.5,4600,5.50847676202704,5.53253124570401,5.47961138161467,5.53253124570401,9561.62697518909,0.0,1.0
2007-04-23,11.18,11.54,11.18,11.4401,17200,5.37858255017138,5.55177483264559,5.37858255017138,5.503713974259,35752.1704289679,0.0,1.0
2007-04-24,10.8,11.0,10.62,11.0,64600,5.19576847422638,5.29198640893427,5.10917233298927,5.29198640893427,134278.500564612,0.0,1.0
2007-04-25,10.87,11.0,10.84,10.84,26000,5.22944475137414,5.29198640893427,5.21501206116796,5.21501206116796,54043.9785554166,0.0,1.0
2007-04-26,10.85,10.92,10.73,10.92,17000,5.21982295790335,5.25349923505111,5.16209219707861,5.25349923505111,35336.4475170032,0.0,1.0
2007-04-27,10.78,10.88,10.66,10.88,10400,5.18614668075559,5.23425564810954,5.12841591993085,5.23425564810954,21617.5914221666,0.0,1.0
2007-04-30,10.67,10.83,10.67,10.8,6600,5.13322681666624,5.21020116443256,5.13322681666624,5.19576847422638,13718.8560948365,0.0,1.0
2007-05-01,11.02,11.21,10.66,10.66,16400,5.30160820240506,5.39301524037756,5.12841591993085,5.12841591993085,34089.278781109,0.0,1.0
2007-05-02,10.85,11.13,10.85,10.96,41900,5.21982295790335,5.35452806649441,5.21982295790335,5.27274282199269,87093.9500566137,0.0,1.0
2007-05-03,10.87,10.94,10.81,10.81,4600,5.22944475137414,5.2631210285219,5.20057937096177,5.20057937096177,9561.62697518909,0.0,1.0
2007-05-04,10.7,10.88,10.63,10.845,20600,5.14765950687243,5.23425564810954,5.11398322972467,5.21741750953565,42819.4599323685,0.0,1.0
2007-05-07,10.42,10.86,10.42,10.82,44900,5.01295439828137,5.22463385463875,5.01295439828137,5.20539026769717,93329.7937360849,0.0,1.0
2007-05-08,10.801,10.9,10.43,10.82,16500,5.19624956389992,5.24387744158032,5.01776529501677,5.20539026769717,34297.1402370913,0.0,1.0
2007-05-09,10.99,11.05,10.8,10.85,11700,5.28717551219888,5.31604089261125,5.19576847422638,5.21982295790335,24319.7903499375,0.0,1.0
2007-05-10,10.87,11.19,10.85,11.04,20600,5.22944475137414,5.38339344690677,5.21982295790335,5.31122999587585,42819.4599323685,0.0,1.0
2007-05-11,10.84,11.12,10.82,11.12,40200,5.21501206116796,5.34971716975901,5.20539026769717,5.34971716975901,83560.3053049133,0.0,1.0
2007-05-14,10.75,10.89,10.75,10.81,52100,5.1717139905494,5.23906654484493,5.1717139905494,5.20057937096177,108295.818566816,0.0,1.0
2007-05-15,10.61,10.91,10.6,10.8,25900,5.10436143625388,5.24868833831572,5.09955053951848,5.19576847422638,53836.1170994342,0.0,1.0
2007-05-16,10.61,10.61,10.47,10.5299,11000,5.10436143625388,5.10436143625388,5.03700888195835,5.06582615340336,22864.7601580609,0.0,1.0
2007-05-17,10.56,10.6,10.48,10.48,8600,5.0803069525769,5.09955053951848,5.04181977869374,5.04181977869374,17876.085214484,0.0,1.0
2007-05-18,10.63,10.75,10.55,10.55,11100,5.11398322972467,5.1717139905494,5.07549605584151,5.07549605584151,23072.6216140432,0.0,1.0
2007-05-21,10.62,10.69,10.55,10.55,6400,5.10917233298927,5.14284861013703,5.07549605584151,5.07549605584151,13303.1331828718,0.0,1.0
2007-05-22,10.81,10.81,10.54,10.55,10900,5.20057937096177,5.20057937096177,5.07068515910611,5.07549605584151,22656.8987020785,0.0,1.0
2007-05-23,10.99,10.99,10.7,10.71,13500,5.28717551219888,5.28717551219888,5.14765950687243,5.15247040360782,28061.2965576201,0.0,1.0
2007-05-24,11.03,11.03,10.92,10.99,5600,5.30641909914046,5.30641909914046,5.25349923505111,5.28717551219888,11640.2415350128,0.0,1.0
2007-05-25,10.99,11.05,10.97,11.05,34200,5.28717551219888,5.31604089261125,5.27755371872809,5.31604089261125,71088.6179459711,0.0,1.0
2007-05-29,11.1,11.12,10.98,10.98,5500,5.34009537628822,5.34971716975901,5.28236461546348,5.28236461546348,11432.3800790304,0.0,1.0
2007-05-30,11.09,11.17,11.08,11.08,8400,5.33528447955283,5.37377165343598,5.33047358281743,5.33047358281743,17460.3623025192,0.0,1.0
2007-05-31,11.2,11.2,11.02,11.02,5500,5.38820434364217,5.38820434364217,5.30160820240506,5.30160820240506,11432.3800790304,0.0,1.0
2007-06-01,11.37,11.37,11.18,11.19,2400,5.46998958814388,5.46998958814388,5.37858255017138,5.38339344690677,4988.67494357692,0.0,1.0
2007-06-04,11.55,11.6,11.24,11.24,24700,5.55658572938099,5.58064021305796,5.40744793058375,5.40744793058375,51341.7796276457,0.0,1.0
2007-06-05,11.4,11.5,11.32,11.42,11700,5.48442227835007,5.53253124570401,5.44593510446691,5.49404407182085,24319.7903499375,0.0,1.0
2007-06-06,11.19,11.46,11.18,11.46,6000,5.38339344690677,5.51328765876243,5.37858255017138,5.51328765876243,12471.6873589423,0.0,1.0
2007-06-07,11.05,11.18,10.95,11.07,5600,5.31604089261125,5.37858255017138,5.2679319252573,5.32566268608204,11640.2415350128,0.0,1.0
2007-06-08,11.04,11.09,11.0,11.0,8200,5.31122999587585,5.33528447955283,5.29198640893427,5.29198640893427,17044.6393905545,0.0,1.0
2007-06-11,11.09,11.09,11.01,11.05,31000,5.33528447955283,5.33528447955283,5.29679730566967,5.31604089261125,64437.0513545351,0.0,1.0
2007-06-12,10.99,11.0799,10.98,10.99,14700,5.28717551219888,5.33042547385008,5.28236461546348,5.28717551219888,30555.6340294086,0.0,1.0
2007-06-13,11.25,11.25,11.05,11.05,2500,5.41225882731914,5.41225882731914,5.31604089261125,5.31604089261125,5196.53639955929,0.0,1.0
2007-06-14,11.38,11.4,11.18,11.18,5900,5.47480048487928,5.48442227835007,5.37858255017138,5.37858255017138,12263.8259029599,0.0,1.0
2007-06-15,11.4,11.4,11.21,11.2501,7300,5.48442227835007,5.48442227835007,5.39301524037756,5.4123069362865,15173.8862867131,0.0,1.0
2007-06-18,11.34,11.4,11.25,11.27,5000,5.4555568979377,5.48442227835007,5.41225882731914,5.42188062078993,10393.0727991186,0.0,1.0
2007-06-19,11.34,11.37,11.27,11.27,4000,5.4555568979377,5.46998958814388,5.42188062078993,5.42188062078993,8314.45823929486,0.0,1.0
2007-06-20,11.34,11.4,11.32,11.3499,6200,5.4555568979377,5.48442227835007,5.44593510446691,5.46031968570574,12887.410270907,0.0,1.0
2007-06-21,11.31,11.38,11.3,11.34,3700,5.44112420773151,5.47480048487928,5.43631331099612,5.4555568979377,7690.87387134775,0.0,1.0
2007-06-22,11.42,11.42,11.2,11.29,5500,5.49404407182085,5.49404407182085,5.38820434364217,5.43150241426072,11432.3800790304,0.0,1.0
2007-06-25,11.5,11.75,11.32,11.58,27000,5.53253124570401,5.65280366408888,5.44593510446691,5.57101841958717,56122.5931152404,0.0,1.0
2007-06-26,11.47,11.64,11.41,11.6,17600,5.51809855549783,5.59988379999954,5.48923317508546,5.58064021305796,36583.6162528974,0.0,1.0
2007-06-27,11.38,11.42,11.37,11.4,14900,5.47480048487928,5.49404407182085,5.46998958814388,5.48442227835007,30971.3569413733,0.0,1.0
2007-06-28,11.35,11.43,11.32,11.32,3700,5.46036779467309,5.49885496855625,5.44593510446691,5.44593510446691,7690.87387134775,0.0,1.0
2007-06-29,11.4,11.48,11.0,11.31,263800,5.48442227835007,5.52290945223322,5.29198640893427,5.44112420773151,548338.520881496,0.0,1.0
2007-07-02,11.419,11.55,11.37,11.48,11400,5.49356298214732,5.55658572938099,5.46998958814388,5.52290945223322,23696.2059819903,0.0,1.0
2007-07-03,11.32,11.47,11.24,11.43,16100,5.44593510446691,5.51809855549783,5.40744793058375,5.49885496855625,33465.6944131618,0.0,1.0
2007-07-05,11.15,11.31,11.01,11.24,22900,5.3641498599652,5.44112420773151,5.29679730566967,5.40744793058375,47600.2734199631,0.0,1.0
2007-07-06,11.29,11.29,11.18,11.22,8600,5.43150241426072,5.43150241426072,5.37858255017138,5.39782613711296,17876.085214484,0.0,1.0
2007-07-09,10.9,11.27,10.9,11.25,52500,5.24387744158032,5.42188062078993,5.24387744158032,5.41225882731914,109127.264390745,0.0,1.0
2007-07-10,11.18,11.26,10.9,10.96,9300,5.37858255017138,5.41706972405454,5.24387744158032,5.27274282199269,19331.1154063606,0.0,1.0
2007-07-11,10.9,11.1299,10.9,11.06,60600,5.24387744158032,5.35447995752705,5.24387744158032,5.32085178934664,125964.042325317,0.0,1.0
2007-07-12,10.95,11.03,10.9,11.03,11300,5.2679319252573,5.30641909914046,5.24387744158032,5.30641909914046,23488.344526008,0.0,1.0
2007-07-13,11.0,11.1,10.9,10.9,7300,5.29198640893427,5.34009537628822,5.24387744158032,5.24387744158032,15173.8862867131,0.0,1.0
2007-07-16,11.0,11.0,10.9,10.97,12800,5.29198640893427,5.29198640893427,5.24387744158032,5.27755371872809,26606.2663657436,0.0,1.0
2007-07-17,10.92,11.05,10.88,10.97,16100,5.25349923505111,5.31604089261125,5.23425564810954,5.27755371872809,33465.6944131619,0.0,1.0
2007-07-18,10.64,10.94,10.54,10.94,20600,5.11879412646006,5.2631210285219,5.07068515910611,5.2631210285219,42819.4599323686,0.0,1.0
2007-07-19,10.38,10.63,10.36,10.6,12500,4.9937108113398,5.11398322972467,4.98408901786901,5.09955053951848,25982.6819977964,0.0,1.0
2007-07-20,9.37,10.55,9.32,10.41,29900,4.50781024106492,5.07549605584151,4.48375575738795,5.00814350154598,62150.5753387291,0.0,1.0
2007-07-23,9.76,10.01,9.38,9.47,37700,4.69543521374532,4.81570763213019,4.51262113780032,4.55591920841887,78363.7689053541,0.0,1.0
2007-07-24,9.46,9.79,9.46,9.68,11100,4.55110831168347,4.7098679039515,4.55110831168347,4.65694803986216,23072.6216140433,0.0,1.0
2007-07-25,8.08,9.0,8.05,8.85,215600,3.88720456219899,4.32980706185531,3.87277187199281,4.25764361082439,448149.299097994,0.0,1.0
2007-07-26,6.3,8.23,6.18,8.0,302900,3.03086494329872,3.95936801322992,2.97313418247398,3.84871738831583,629612.350170603,0.0,1.0
2007-07-27,7.6,8.44,6.89,7.49,226400,3.65628151890004,4.06039684467321,3.31470785068701,3.6033616548107,470598.33634409,0.0,1.0
2007-07-30,7.92,8.4,7.86,8.3,65900,3.81023021443268,4.04115325773163,3.78136483402031,3.99304429037768,136980.699492383,0.0,1.0
2007-07-31,8.54,9.0,7.71,8.01,63000,4.10850581202715,4.32980706185531,3.70920138298939,3.85352828505123,130952.717268894,0.0,1.0
2007-08-01,8.44,8.78,8.35,8.35,30700,4.06039684467321,4.22396733367663,4.01709877405465,4.01709877405465,63813.466986588,0.0,1.0
2007-08-02,7.9,8.58,7.8801,8.45,20700,3.80060842096189,4.12774939896873,3.79103473645845,4.0652077414086,43027.3213883509,0.0,1.0
2007-08-03,7.88,8.18,7.85,7.96,16000,3.7909866274911,3.93531352955294,3.77655393728491,3.82947380137426,33257.8329571794,0.0,1.0
2007-08-06,7.54,8.0,7.5,7.77,21500,3.62741613848767,3.84871738831583,3.6081725515461,3.73806676340175,44690.2130362099,0.0,1.0
2007-08-07,7.87,8.03,7.61,7.74,41700,3.7861757307557,3.86315007852202,3.66109241563544,3.72363407319557,86678.227144649,0.0,1.0
2007-08-08,8.26,8.66,7.95,7.95,164600,3.9738007034361,4.16623657285189,3.82466290463886,3.82466290463886,342139.956546984,0.0,1.0
2007-08-09,7.84,8.53,7.77,8.24,44600,3.77174304054952,4.10369491529176,3.73806676340175,3.96417890996531,92706.2093681377,0.0,1.0
2007-08-10,6.52,7.98,6.29,7.88,101400,3.13670467147741,3.83909559484505,3.02605404656332,3.7909866274911,210771.516366124,0.0,1.0
2007-08-13,6.88,7.19,6.6,6.66,81800,3.30989695395162,3.45903475274886,3.17519184536056,3.20405722577293,170030.67099358,0.0,1.0
2007-08-14,6.86,7.1,6.66,6.9501,54300,3.30027516048083,3.4157366821303,3.20405722577293,3.34362134006674,112868.770598428,0.0,1.0
2007-08-15,6.75,6.83,6.69,6.8,13500,3.24735529639149,3.28584247027464,3.21848991597912,3.27140978006846,28061.2965576201,0.0,1.0
2007-08-16,6.43,6.92,6.25,6.92,40600,3.09340660085885,3.3291405408932,3.00681045962175,3.3291405408932,84391.7511288429,0.0,1.0
2007-08-17,6.5,6.65,6.44,6.615,64500,3.12708287800662,3.19924632903754,3.09821749759425,3.18240819046366,134070.639108629,0.0,1.0
2007-08-20,6.5,6.69,6.275,6.51,85300,3.12708287800662,3.21848991597912,3.01883770146023,3.13189377474201,177305.821952963,0.0,1.0
2007-08-21,6.47,6.58,6.46,6.5,11500,3.11265018780043,3.16557005188977,3.10783929106504,3.12708287800662,23904.0674379727,0.0,1.0
2007-08-22,6.49,6.7,6.45,6.67,36900,3.12227198127122,3.22330081271451,3.10302839432964,3.20886812250833,76700.8772574951,0.0,1.0
2007-08-23,6.39,6.59,6.26,6.5,71400,3.07416301391727,3.17038094862517,3.01162135635714,3.12708287800662,148413.079571413,0.0,1.0
2007-08-24,6.4,6.44,6.34,6.34,41000,3.07897391065267,3.09821749759425,3.0501085302403,3.0501085302403,85223.1969527723,0.0,1.0
2007-08-27,6.36,6.4,6.32,6.32,45800,3.05973032371109,3.07897391065267,3.04048673676951,3.04048673676951,95200.5468399261,0.0,1.0
2007-08-28,6.37,6.38,6.33,6.36,34100,3.06454122044648,3.06935211718188,3.0452976335049,3.05973032371109,70880.7564899888,0.0,1.0
2007-08-29,6.37,6.38,6.33,6.362,43400,3.06454122044648,3.06935211718188,3.0452976335049,3.06069250305817,90211.8718963494,0.0,1.0
2007-08-30,6.37,6.43,6.35,6.3725,17600,3.06454122044648,3.09340660085885,3.05491942697569,3.06574394463033,36583.6162528974,0.0,1.0
2007-08-31,6.36,6.38,6.34,6.38,19300,3.05973032371109,3.06935211718188,3.0501085302403,3.06935211718188,40117.2610045977,0.0,1.0
2007-09-04,6.91,7.1,6.27,6.4,188500,3.3243296441578,3.4157366821303,3.01643225309254,3.07897391065267,391818.844526771,0.0,1.0
2007-09-05,6.91,7.03,6.77,6.94,29800,3.3243296441578,3.38206040498254,3.25697708986227,3.33876233436399,61942.7138827468,0.0,1.0
2007-09-06,6.94,6.99,6.86,6.91,40600,3.33876233436399,3.36281681804096,3.30027516048083,3.3243296441578,84391.7511288428,0.0,1.0
2007-09-07,6.68,6.87,6.5,6.87,136300,3.21367901924372,3.30508605721622,3.12708287800662,3.30508605721622,283315.164503973,0.0,1.0
2007-09-10,6.29,6.74,6.27,6.74,52900,3.02605404656332,3.24254439965609,3.01643225309254,3.24254439965609,109958.710214675,0.0,1.0
2007-09-11,6.32,6.46,6.28,6.42,26200,3.04048673676951,3.10783929106504,3.02124314982793,3.08859570412346,54459.7014673814,0.0,1.0
2007-09-12,6.26,6.43,6.26,6.32,63500,3.01162135635714,3.09340660085885,3.01162135635714,3.04048673676951,131992.024548806,0.0,1.0
2007-09-13,6.61,6.61,6.32,6.34,19200,3.18000274209596,3.18000274209596,3.04048673676951,3.0501085302403,39909.3995486153,0.0,1.0
2007-09-14,6.65,6.81,6.45,6.63,57400,3.19924632903754,3.27622067680385,3.10302839432964,3.18962453556675,119312.475733881,0.0,1.0
2007-09-17,6.29,6.69,6.29,6.69,21500,3.02605404656332,3.21848991597912,3.02605404656332,3.21848991597912,44690.21303621,0.0,1.0
2007-09-18,6.59,6.59,6.34,6.4,33900,3.17038094862517,3.17038094862517,3.0501085302403,3.07897391065267,70465.0335780239,0.0,1.0
2007-09-19,7.55,7.7,6.5604,6.67,96000,3.63222703522307,3.70439048625399,3.1561406942884,3.20886812250833,199546.997743077,0.0,1.0
2007-09-20,7.03,7.57,6.9,7.57,44200,3.38206040498254,3.64184882869386,3.31951874742241,3.64184882869386,91874.7635442082,0.0,1.0
2007-09-21,6.8,6.85,6.47,6.75,57200,3.27140978006846,3.29546426374543,3.11265018780043,3.24735529639149,118896.752821917,0.0,1.0
2007-09-24,7.0,7.38,6.52,6.93,70300,3.36762771477636,3.55044179072136,3.13670467147741,3.33395143762859,146126.603555607,0.0,1.0
2007-09-25,6.89,7.2,6.77,7.16,11200,3.31470785068701,3.46384564948425,3.25697708986227,3.44460206254267,23280.4830700256,0.0,1.0
2007-09-26,6.9375,7.1,6.83,6.92,10500,3.33755961018014,3.4157366821303,3.28584247027464,3.3291405408932,21825.452878149,0.0,1.0
2007-09-27,6.89,7.02,6.78,6.92,10200,3.31470785068701,3.37724950824714,3.26178798659767,3.3291405408932,21201.8685102019,0.0,1.0
2007-09-28,6.75,6.88,6.514,6.81,57300,3.24735529639149,3.30989695395162,3.13381813343617,3.27622067680385,119104.614277899,0.0,1.0
2007-10-01,6.38,6.83,6.27,6.7,63700,3.06935211718188,3.28584247027464,3.01643225309254,3.22330081271451,132407.747460771,0.0,1.0
2007-10-02,6.5,6.7,6.31,6.42,53000,3.12708287800662,3.22330081271451,3.03567584003411,3.08859570412346,110166.571670657,0.0,1.0
2007-10-03,6.33,6.52,6.32,6.52,24700,3.0452976335049,3.13670467147741,3.04048673676951,3.13670467147741,51341.7796276459,0.0,1.0
2007-10-04,6.58,6.85,6.31,6.46,126500,3.16557005188977,3.29546426374543,3.03567584003411,3.10783929106504,262944.7418177,0.0,1.0
2007-10-05,6.61,6.89,6.57,6.58,41300,3.18000274209596,3.31470785068701,3.16075915515438,3.16557005188977,85846.7813207194,0.0,1.0
2007-10-08,6.44,6.68,6.41,6.55,43400,3.09821749759425,3.21367901924372,3.08378480738806,3.15113736168359,90211.8718963492,0.0,1.0
2007-10-09,6.59,6.73,6.37,6.44,86200,3.17038094862517,3.2377335029207,3.06454122044648,3.09821749759425,179176.575056804,0.0,1.0
2007-10-10,6.82,6.86,6.63,6.74,53800,3.28103157353925,3.30027516048083,3.18962453556675,3.24254439965609,111829.463318516,0.0,1.0
2007-10-11,6.55,6.77,6.49,6.68,109200,3.15113736168359,3.25697708986227,3.12227198127122,3.21367901924372,226984.70993275,0.0,1.0
2007-10-12,6.53,6.66,6.5,6.55,50400,3.1415155682128,3.20405722577293,3.12708287800662,3.15113736168359,104762.173815115,0.0,1.0
2007-10-15,6.52,6.69,6.5,6.5101,102600,3.13670467147741,3.21848991597912,3.12708287800662,3.13194188370936,213265.853837913,0.0,1.0
2007-10-16,6.64,6.66,6.41,6.5,107700,3.19443543230214,3.20405722577293,3.08378480738806,3.12708287800662,223866.788093014,0.0,1.0
2007-10-17,6.76,6.76,6.5301,6.54,29900,3.25216619312688,3.25216619312688,3.14156367718015,3.14632646494819,62150.5753387291,0.0,1.0
2007-10-18,6.85,6.92,6.65,6.7,132400,3.29546426374543,3.3291405408932,3.19924632903754,3.22330081271451,275208.56772066,0.0,1.0
2007-10-19,7.1,7.33,6.898,6.9,99400,3.4157366821303,3.52638730704438,3.31855656807533,3.31951874742241,206614.287246478,0.0,1.0
2007-10-22,7.44,7.44,7.09,7.09,40700,3.57930717113373,3.57930717113373,3.41092578539491,3.41092578539491,84599.6125848252,0.0,1.0
2007-10-23,7.61,7.86,7.25,7.43,58000,3.66109241563544,3.78136483402031,3.48790013316123,3.57449627439833,120559.644469775,0.0,1.0
2007-10-24,7.65,8.25,7.6,8.0,111700,3.68033600257702,3.9689898067007,3.65628151890004,3.84871738831583,232181.246332309,0.0,1.0
2007-10-25,7.96,8.05,7.65,7.88,48500,3.82947380137426,3.87277187199281,3.68033600257702,3.7909866274911,100812.80615145,0.0,1.0
2007-10-26,7.8,8.0,7.28,8.0,176100,3.75249945360794,3.84871738831583,3.50233282336741,3.84871738831583,366044.023984956,0.0,1.0
2007-10-29,7.8,7.9,7.61,7.77,38200,3.75249945360794,3.80060842096189,3.66109241563544,3.73806676340175,79403.0761852659,0.0,1.0
2007-10-30,7.8,8.01,7.51,7.71,29800,3.75249945360794,3.85352828505123,3.61298344828149,3.70920138298939,61942.7138827467,0.0,1.0
2007-10-31,7.58,7.8,7.54,7.78,54900,3.64665972542925,3.75249945360794,3.62741613848767,3.74287766013715,114115.939334322,0.0,1.0
2007-11-01,7.4,7.51,7.22,7.25,89000,3.56006358419215,3.61298344828149,3.47346744295504,3.48790013316123,184996.695824311,0.0,1.0
2007-11-02,7.5,7.54,7.404,7.404,23000,3.6081725515461,3.62741613848767,3.56198794288631,3.56198794288631,47808.1348759454,0.0,1.0
2007-11-05,7.53,7.64,7.35,7.46,31400,3.62260524175228,3.67552510584162,3.53600910051517,3.58892896460452,65268.4971784647,0.0,1.0
2007-11-06,7.54,7.54,7.31,7.51,22300,3.62741613848767,3.62741613848767,3.51676551357359,3.61298344828149,46353.1046840689,0.0,1.0
2007-11-07,7.4,7.95,7.38,7.54,60800,3.56006358419215,3.82466290463886,3.55044179072136,3.62741613848767,126379.765237282,0.0,1.0
2007-11-08,7.29,7.46,7.21,7.4,24500,3.5071437201028,3.58892896460452,3.46865654621965,3.56006358419215,50926.0567156811,0.0,1.0
2007-11-09,7.57,7.57,7.25,7.2701,30700,3.64184882869386,3.64184882869386,3.48790013316123,3.49757003559937,63813.466986588,0.0,1.0
2007-11-12,7.83,8.15,7.51,7.51,32900,3.76693214381412,3.92088083934676,3.61298344828149,3.61298344828149,68386.4190182003,0.0,1.0
2007-11-13,7.9,8.23,7.692,7.692,17800,3.80060842096189,3.95936801322992,3.70054176886568,3.70054176886568,36999.3391648621,0.0,1.0
2007-11-14,7.5,7.95,7.45,7.95,25500,3.6081725515461,3.82466290463886,3.58411806786912,3.82466290463886,53004.6712755047,0.0,1.0
2007-11-15,7.77,7.96,7.6,7.6,9100,3.73806676340175,3.82947380137426,3.65628151890004,3.65628151890004,18915.3924943958,0.0,1.0
2007-11-16,7.7,7.72,7.6,7.71,13600,3.70439048625399,3.71401227972478,3.65628151890004,3.70920138298939,28269.1580136025,0.0,1.0
2007-11-19,7.54,7.63,7.42,7.63,24700,3.62741613848767,3.67071420910623,3.56968537766294,3.67071420910623,51341.7796276458,0.0,1.0
2007-11-20,7.31,7.57,7.16,7.5,60700,3.51676551357359,3.64184882869386,3.44460206254267,3.6081725515461,126171.9037813,0.0,1.0
2007-11-21,7.29,7.37,7.14,7.23,13700,3.5071437201028,3.54563089398596,3.43498026907188,3.47827833969044,28477.0194695849,0.0,1.0
2007-11-23,7.38,7.52,7.33,7.4,2200,3.55044179072136,3.61779434501688,3.52638730704438,3.56006358419215,4572.95203161217,0.0,1.0
2007-11-26,7.37,7.52,7.3,7.3,20800,3.54563089398596,3.61779434501688,3.5119546168382,3.5119546168382,43235.1828443333,0.0,1.0
2007-11-27,7.17,7.42,7.1,7.28,21100,3.44941295927807,3.56968537766294,3.4157366821303,3.50233282336741,43858.7672122804,0.0,1.0
2007-11-28,7.2301,7.4,7.19,7.39,10400,3.47832644865779,3.56006358419215,3.45903475274886,3.55525268745675,21617.5914221666,0.0,1.0
2007-11-29,7.21,7.27,7.17,7.2,22300,3.46865654621965,3.49752192663201,3.44941295927807,3.46384564948425,46353.1046840688,0.0,1.0
2007-11-30,7.15,7.4,7.13,7.24,11000,3.43979116580728,3.56006358419215,3.43016937233649,3.48308923642583,22864.7601580609,0.0,1.0
2007-12-03,6.9,7.09,6.76,7.09,18100,3.31951874742241,3.41092578539491,3.25216619312688,3.41092578539491,37622.9235328092,0.0,1.0
2007-12-04,6.96,7.02,6.77,7.02,12600,3.34838412783478,3.37724950824714,3.25697708986227,3.37724950824714,26190.5434537788,0.0,1.0
2007-12-05,6.87,7.1,6.86,7.1,7700,3.30508605721622,3.4157366821303,3.30027516048083,3.4157366821303,16005.3321106426,0.0,1.0
2007-12-06,6.9,6.92,6.87,6.92,5800,3.31951874742241,3.3291405408932,3.30508605721622,3.3291405408932,12055.9644469775,0.0,1.0
2007-12-07,7.02,7.03,6.8,7.03,13700,3.37724950824714,3.38206040498254,3.27140978006846,3.38206040498254,28477.0194695849,0.0,1.0
2007-12-10,6.92,7.02,6.69,6.99,19300,3.3291405408932,3.37724950824714,3.21848991597912,3.36281681804096,40117.2610045977,0.0,1.0
2007-12-11,6.73,6.86,6.7,6.7,13600,3.2377335029207,3.30027516048083,3.22330081271451,3.22330081271451,28269.1580136025,0.0,1.0
2007-12-12,7.4,7.9,7.2545,7.83,27900,3.56006358419215,3.80060842096189,3.49006503669215,3.76693214381412,57993.3462190816,0.0,1.0
2007-12-13,6.96,7.41,6.56,7.41,27400,3.34838412783478,3.56487448092754,3.15594825841898,3.56487448092754,56954.0389391698,0.0,1.0
2007-12-14,6.89,7.32,6.88,6.98,20500,3.31470785068701,3.52157641030899,3.30989695395162,3.35800592130557,42611.5984763862,0.0,1.0
2007-12-17,6.59,7.16,6.55,6.81,31200,3.17038094862517,3.44460206254267,3.15113736168359,3.27622067680385,64852.7742664999,0.0,1.0
2007-12-18,6.75,6.75,6.45,6.6301,16600,3.24735529639149,3.24735529639149,3.10302839432964,3.1896726445341,34505.0016930736,0.0,1.0
2007-12-19,6.65,6.67,6.54,6.54,9300,3.19924632903754,3.20886812250833,3.14632646494819,3.14632646494819,19331.1154063605,0.0,1.0
2007-12-20,6.61,6.72,6.54,6.57,9600,3.18000274209596,3.2329226061853,3.14632646494819,3.16075915515438,19954.6997743077,0.0,1.0
2007-12-21,6.75,6.75,6.55,6.66,10600,3.24735529639149,3.24735529639149,3.15113736168359,3.20405722577293,22033.3143341314,0.0,1.0
2007-12-24,6.74,6.82,6.45,6.665,5500,3.24254439965609,3.28103157353925,3.10302839432964,3.20646267414063,11432.3800790304,0.0,1.0
2007-12-26,6.79,6.85,6.68,6.69,19900,3.26659888333307,3.29546426374543,3.21367901924372,3.21848991597912,41364.4297404919,0.0,1.0
2007-12-27,6.78,6.91,6.75,6.87,12400,3.26178798659767,3.3243296441578,3.24735529639149,3.30508605721622,25774.8205418141,0.0,1.0
2007-12-28,6.7,6.99,6.69,6.71,11700,3.22330081271451,3.36281681804096,3.21848991597912,3.22811170944991,24319.7903499375,0.0,1.0
2007-12-31,6.72,6.76,6.68,6.68,9500,3.2329226061853,3.25216619312688,3.21367901924372,3.21367901924372,19746.8383183253,0.0,1.0
2008-01-02,6.61,6.94,6.61,6.65,12400,3.18000274209596,3.33876233436399,3.18000274209596,3.19924632903754,25774.8205418141,0.0,1.0
2008-01-03,6.39,6.65,6.3,6.59,51700,3.07416301391727,3.19924632903754,3.03086494329872,3.17038094862517,107464.372742886,0.0,1.0
2008-01-04,6.15,6.38,6.05,6.25,25700,2.9587014922678,3.06935211718188,2.91059252491385,3.00681045962175,53420.3941874695,0.0,1.0
2008-01-07,5.71,6.27,5.49,6.14,30100,2.74702203591043,3.01643225309254,2.64118230773174,2.9538905955324,62566.2982506938,0.0,1.0
2008-01-08,5.91,6.29,5.67,5.67,28100,2.84323997061832,3.02605404656332,2.72777844896885,2.72777844896885,58409.0691310465,0.0,1.0
2008-01-09,6.36,6.69,5.9501,5.97,64500,3.05973032371109,3.21848991597912,2.86253166652726,2.87210535103069,134070.63910863,0.0,1.0
2008-01-10,6.26,6.56,6.22,6.22,20800,3.01162135635714,3.15594825841898,2.99237776941556,2.99237776941556,43235.1828443333,0.0,1.0
2008-01-11,6.02,6.39,5.99,6.3199,16300,2.89615983470767,3.07416301391727,2.88172714450148,3.04043862780216,33881.4173251265,0.0,1.0
2008-01-14,6.4,6.51,5.96,6.15,31600,3.07897391065267,3.13189377474201,2.8672944542953,2.9587014922678,65684.2200904294,0.0,1.0
2008-01-15,6.03,6.4,6.0,6.4,13300,2.90097073144306,3.07897391065267,2.88653804123688,3.07897391065267,27645.5736456554,0.0,1.0
2008-01-16,6.37,6.6,6.099,6.1,51300,3.06454122044648,3.17519184536056,2.93416591891728,2.93464700859082,106632.926918957,0.0,1.0
2008-01-17,6.65,6.71,6.38,6.43,29100,3.19924632903754,3.22811170944991,3.06935211718188,3.09340660085885,60487.6836908701,0.0,1.0
2008-01-18,6.56,6.64,6.14,6.64,27700,3.15594825841898,3.19443543230214,2.9538905955324,3.19443543230214,57577.623307117,0.0,1.0
2008-01-22,6.7399,6.74,6.0,6.46,17100,3.24249629068874,3.24254439965609,2.88653804123688,3.10783929106504,35544.3089729855,0.0,1.0
2008-01-23,7.1,7.1,6.51,6.51,21900,3.4157366821303,3.4157366821303,3.13189377474201,3.13189377474201,45521.6588601394,0.0,1.0
2008-01-24,7.55,7.57,6.91,6.91,41500,3.63222703522307,3.64184882869386,3.3243296441578,3.3243296441578,86262.5042326842,0.0,1.0
2008-01-25,7.84,8.16,7.22,8.0,54500,3.77174304054952,3.92569173608215,3.47346744295504,3.84871738831583,113284.493510392,0.0,1.0
2008-01-28,7.66,7.99,7.24,7.81,49400,3.68514689931241,3.84390649158044,3.48308923642583,3.75731035034333,102683.559255292,0.0,1.0
2008-01-29,8.0,8.15,7.77,7.79,99800,3.84871738831583,3.92088083934676,3.73806676340175,3.74768855687254,207445.733070407,0.0,1.0
2008-01-30,7.98,8.48,7.94,7.975,34700,3.83909559484505,4.07964043161479,3.81985200790347,3.83669014647735,72127.9252258828,0.0,1.0
2008-01-31,8.27,8.48,8.0,8.48,39200,3.97861160017149,4.07964043161479,3.84871738831583,4.07964043161479,81481.6907450897,0.0,1.0
2008-02-01,8.03,8.26,7.95,8.16,48000,3.86315007852202,3.9738007034361,3.82466290463886,3.92569173608215,99773.4988715383,0.0,1.0
2008-02-04,7.98,8.3,7.94,8.02,20400,3.83909559484505,3.99304429037768,3.81985200790347,3.85833918178662,42403.7370204038,0.0,1.0
2008-02-05,7.84,8.13,7.77,7.77,19400,3.77174304054952,3.91125904587597,3.73806676340175,3.73806676340175,40325.1224605801,0.0,1.0
2008-02-06,7.83,8.15,7.73,7.93,13000,3.76693214381412,3.92088083934676,3.71882317646018,3.81504111116807,27021.9892777083,0.0,1.0
2008-02-07,8.0,8.08,7.68,7.92,32600,3.84871738831583,3.88720456219899,3.6947686927832,3.81023021443268,67762.8346502532,0.0,1.0
2008-02-08,7.95,8.0,7.91,7.99,19000,3.82466290463886,3.84871738831583,3.80541931769728,3.84390649158044,39493.6766366506,0.0,1.0
2008-02-11,7.99,8.03,7.88,7.88,9300,3.84390649158044,3.86315007852202,3.7909866274911,3.7909866274911,19331.1154063606,0.0,1.0
2008-02-12,7.85,8.0,7.79,7.94,16500,3.77655393728491,3.84871738831583,3.74768855687254,3.81985200790347,34297.1402370913,0.0,1.0
2008-02-13,7.8,7.95,7.74,7.81,69100,3.75249945360794,3.82466290463886,3.72363407319557,3.75731035034333,143632.266083819,0.0,1.0
2008-02-14,7.8,7.95,7.52,7.66,7700,3.75249945360794,3.82466290463886,3.61779434501688,3.68514689931241,16005.3321106426,0.0,1.0
2008-02-15,7.74,7.82,7.72,7.8,2800,3.72363407319557,3.76212124707873,3.71401227972478,3.75249945360794,5820.1207675064,0.0,1.0
2008-02-19,7.51,7.79,7.51,7.64,10400,3.61298344828149,3.74768855687254,3.61298344828149,3.67552510584162,21617.5914221666,0.0,1.0
2008-02-20,7.81,7.83,7.5,7.53,10800,3.75731035034333,3.76693214381412,3.6081725515461,3.62260524175228,22449.0372460962,0.0,1.0
2008-02-21,7.88,7.92,7.66,7.85,7100,3.7909866274911,3.81023021443268,3.68514689931241,3.77655393728491,14758.1633747484,0.0,1.0
2008-02-22,8.1,8.3,7.61,7.83,40500,3.89682635566978,3.99304429037768,3.66109241563544,3.76693214381412,84183.8896728605,0.0,1.0
2008-02-25,7.95,7.99,7.68,7.99,15500,3.82466290463886,3.84390649158044,3.6947686927832,3.84390649158044,32218.5256772676,0.0,1.0
2008-02-26,7.77,7.99,7.75,7.99,22000,3.73806676340175,3.84390649158044,3.72844496993096,3.84390649158044,45729.5203161218,0.0,1.0
2008-02-27,7.63,8.04,7.6,7.82,8400,3.67071420910623,3.86796097525741,3.65628151890004,3.76212124707873,17460.3623025192,0.0,1.0
2008-02-28,7.43,7.7,7.27,7.6396,15300,3.57449627439833,3.70439048625399,3.49752192663201,3.67533266997221,31802.8027653029,0.0,1.0
2008-02-29,7.87,7.87,7.22,7.35,24500,3.7861757307557,3.7861757307557,3.47346744295504,3.53600910051517,50926.0567156811,0.0,1.0
2008-03-03,7.0,7.85,6.95,7.85,22800,3.36762771477636,3.77655393728491,3.34357323109938,3.77655393728491,47392.4119639807,0.0,1.0
2008-03-04,6.71,7.09,6.52,7.0,40000,3.22811170944991,3.41092578539491,3.13670467147741,3.36762771477636,83144.5823929485,0.0,1.0
2008-03-05,6.71,7.0,6.65,6.82,22400,3.22811170944991,3.36762771477636,3.19924632903754,3.28103157353925,46560.9661400512,0.0,1.0
2008-03-06,6.67,6.92,6.6,6.78,10400,3.20886812250833,3.3291405408932,3.17519184536056,3.26178798659767,21617.5914221666,0.0,1.0
2008-03-07,6.78,7.08,6.649,6.72,7700,3.26178798659767,3.40611488865951,3.198765239364,3.2329226061853,16005.3321106426,0.0,1.0
2008-03-10,6.39,6.9,6.33,6.85,8600,3.07416301391727,3.31951874742241,3.0452976335049,3.29546426374543,17876.085214484,0.0,1.0
2008-03-11,6.85,7.21,6.26,6.26,12600,3.29546426374543,3.46865654621965,3.01162135635714,3.01162135635714,26190.5434537788,0.0,1.0
2008-03-12,6.7,6.95,6.4401,6.94,6900,3.22330081271451,3.34357323109938,3.0982656065616,3.33876233436399,14342.4404627836,0.0,1.0
2008-03-13,6.51,6.57,6.23,6.32,12900,3.13189377474201,3.16075915515438,2.99718866615096,3.04048673676951,26814.1278217259,0.0,1.0
2008-03-14,6.33,6.58,6.33,6.56,4200,3.0452976335049,3.16557005188977,3.0452976335049,3.15594825841898,8730.18115125962,0.0,1.0
2008-03-17,6.3,6.57,6.26,6.5,6800,3.03086494329872,3.16075915515438,3.01162135635714,3.12708287800662,14134.5790068013,0.0,1.0
2008-03-18,5.6,6.3999,5.6,6.27,12000,2.69410217182108,3.07892580168531,2.69410217182108,3.01643225309254,24943.3747178846,0.0,1.0
2008-03-19,6.21,6.23,5.629,5.76,17800,2.98756687268017,2.99718866615096,2.70805377235373,2.7710765195874,36999.3391648621,0.0,1.0
2008-03-20,6.5,6.5,6.25,6.25,5700,3.12708287800662,3.12708287800662,3.00681045962175,3.00681045962175,11848.1029909952,0.0,1.0
2008-03-24,6.71,6.8,6.48,6.61,13600,3.22811170944991,3.27140978006846,3.11746108453583,3.18000274209596,28269.1580136025,0.0,1.0
2008-03-25,7.36,7.36,5.82,6.51,57800,3.54081999725057,3.54081999725057,2.79994189999977,3.13189377474201,120143.921557811,0.0,1.0
2008-03-26,6.83,7.23,5.74,7.23,27100,3.28584247027464,3.47827833969044,2.76145472611661,3.47827833969044,56330.4545712228,0.0,1.0
2008-03-27,5.56,6.09,5.22,6.03,339100,2.6748585848795,2.92983611185543,2.51128809587608,2.90097073144306,704858.197236223,0.0,1.0
2008-03-28,5.9,6.0,5.5,5.6,174800,2.83842907388293,2.88653804123688,2.64599320446714,2.69410217182108,363341.825057185,0.0,1.0
2008-03-31,5.19,5.72,5.1,5.72,462300,2.4968554056699,2.75183293264582,2.45355733505134,2.75183293264582,960943.511006503,0.0,1.0
2008-04-01,5.48,5.53,5.02,5.31,21200,2.63637141099635,2.66042589467332,2.41507016116819,2.55458616649463,44066.6286682627,0.0,1.0
2008-04-02,6.23,6.45,5.35,5.61,35300,2.99718866615096,3.10302839432964,2.57382975343621,2.69891306855648,73375.0939617771,0.0,1.0
2008-04-03,5.75,6.09,5.65,6.09,12300,2.76626562285201,2.92983611185543,2.71815665549806,2.92983611185543,25566.9590858317,0.0,1.0
2008-04-04,5.53,5.69,5.38,5.5,25900,2.66042589467332,2.73740024243964,2.5882624436424,2.64599320446714,53836.1170994343,0.0,1.0
2008-04-07,5.7,5.75,5.5,5.65,19000,2.74221113917503,2.76626562285201,2.64599320446714,2.71815665549806,39493.6766366506,0.0,1.0
2008-04-08,6.25,6.25,5.68,5.69,14200,3.00681045962175,3.00681045962175,2.73258934570424,2.73740024243964,29516.3267494967,0.0,1.0
2008-04-09,5.64,6.22,5.57,6.22,15000,2.71334575876266,2.99237776941556,2.6796694816149,2.99237776941556,31179.2183973558,0.0,1.0
2008-04-10,5.54,5.785,5.42,5.44,9600,2.66523679140872,2.78310376142589,2.60750603058398,2.61712782405477,19954.6997743076,0.0,1.0
2008-04-11,5.63,5.77,5.47,5.58,8900,2.70853486202727,2.7758874163228,2.63156051426095,2.68448037835029,18499.6695824311,0.0,1.0
2008-04-14,5.75,5.75,5.41,5.58,16500,2.76626562285201,2.76626562285201,2.60269513384858,2.68448037835029,34297.1402370913,0.0,1.0
2008-04-15,5.98,6.11,5.52,5.56,19400,2.87691624776609,2.93945790532622,2.65561499793793,2.6748585848795,40325.12246058,0.0,1.0
2008-04-16,5.48,6.01,5.44,6.0,45000,2.63637141099635,2.89134893797227,2.61712782405477,2.88653804123688,93537.6551920671,0.0,1.0
2008-04-17,5.55,5.76,5.55,5.58,12700,2.67004768814411,2.7710765195874,2.67004768814411,2.68448037835029,26398.4049097612,0.0,1.0
2008-04-18,6.09,6.09,5.47,5.75,12500,2.92983611185543,2.92983611185543,2.63156051426095,2.76626562285201,25982.6819977964,0.0,1.0
2008-04-21,5.6,6.15,5.5,6.15,25300,2.69410217182108,2.9587014922678,2.64599320446714,2.9587014922678,52588.9483635401,0.0,1.0
2008-04-22,5.55,5.79,5.54,5.75,16500,2.67004768814411,2.78550920979359,2.66523679140872,2.76626562285201,34297.1402370913,0.0,1.0
2008-04-23,5.44,5.56,5.37,5.55,26800,2.61712782405477,2.6748585848795,2.583451546907,2.67004768814411,55706.8702032755,0.0,1.0
2008-04-24,5.38,5.64,5.37,5.38,8000,2.5882624436424,2.71334575876266,2.583451546907,2.5882624436424,16628.9164785897,0.0,1.0
2008-04-25,5.66,5.79,5.45,5.45,9300,2.72296755223345,2.78550920979359,2.62193872079016,2.62193872079016,19331.1154063606,0.0,1.0
2008-04-28,5.59,5.75,5.57,5.75,5700,2.68929127508569,2.76626562285201,2.6796694816149,2.76626562285201,11848.1029909952,0.0,1.0
2008-04-29,5.66,5.69,5.41,5.67,4300,2.72296755223345,2.73740024243964,2.60269513384858,2.72777844896885,8938.04260724199,0.0,1.0
2008-04-30,5.73,5.75,5.5801,5.74,4500,2.75664382938122,2.76626562285201,2.68452848731765,2.76145472611661,9353.76551920671,0.0,1.0
2008-05-01,5.75,5.75,5.65,5.69,5400,2.76626562285201,2.76626562285201,2.71815665549806,2.73740024243964,11224.518623048,0.0,1.0
2008-05-02,5.99,5.99,5.69,5.69,4300,2.88172714450148,2.88172714450148,2.73740024243964,2.73740024243964,8938.04260724198,0.0,1.0
2008-05-05,5.59,5.84,5.56,5.79,5900,2.68929127508569,2.80956369347056,2.6748585848795,2.78550920979359,12263.8259029599,0.0,1.0
2008-05-06,5.76,5.76,5.64,5.65,3800,2.7710765195874,2.7710765195874,2.71334575876266,2.71815665549806,7898.73532733012,0.0,1.0
2008-05-07,5.55,5.94,5.5,5.76,9400,2.67004768814411,2.85767266082451,2.64599320446714,2.7710765195874,19538.9768623429,0.0,1.0
2008-05-08,5.54,5.62,5.5,5.6,8700,2.66523679140872,2.70372396529187,2.64599320446714,2.69410217182108,18083.9466704663,0.0,1.0
2008-05-09,5.52,5.61,5.5,5.59,5900,2.65561499793793,2.69891306855648,2.64599320446714,2.68929127508569,12263.8259029599,0.0,1.0
2008-05-12,5.48,5.59,5.48,5.5,5600,2.63637141099635,2.68929127508569,2.63637141099635,2.64599320446714,11640.2415350128,0.0,1.0
2008-05-13,5.28,5.42,5.17,5.42,11300,2.54015347628845,2.60750603058398,2.48723361219911,2.60750603058398,23488.344526008,0.0,1.0
2008-05-14,5.46,5.58,5.34,5.34,5200,2.62674961752556,2.68448037835029,2.56901885670082,2.56901885670082,10808.7957110833,0.0,1.0
2008-05-15,5.21,5.59,5.12,5.52,32700,2.50647719914069,2.68929127508569,2.46317912852213,2.65561499793793,67970.6961062354,0.0,1.0
2008-05-16,5.37,5.39,5.26,5.3,5100,2.583451546907,2.59307334037779,2.53053168281766,2.54977526975924,10600.934255101,0.0,1.0
2008-05-19,5.17,5.25,5.03,5.22,13700,2.48723361219911,2.52572078608227,2.41988105790358,2.51128809587608,28477.0194695849,0.0,1.0
2008-05-20,5.03,5.37,5.01,5.11,66900,2.41988105790358,2.583451546907,2.41025926443279,2.45836823178674,139059.314052207,0.0,1.0
2008-05-21,5.12,5.23,5.03,5.16,68300,2.46317912852213,2.51609899261148,2.41988105790358,2.48242271546371,141969.37443596,0.0,1.0
2008-05-22,5.04,5.32,5.03,5.12,47500,2.42469195463898,2.55939706323003,2.41988105790358,2.46317912852213,98734.1915916263,0.0,1.0
2008-05-23,4.97,5.26,4.96,5.22,26200,2.39101567749121,2.53053168281766,2.38620478075582,2.51128809587608,54459.7014673814,0.0,1.0
2008-05-27,4.96,5.04,4.96,5.02,15800,2.38620478075582,2.42469195463898,2.38620478075582,2.41507016116819,32842.1100452147,0.0,1.0
2008-05-28,4.95,5.01,4.86,4.92,21400,2.38139388402042,2.41025926443279,2.33809581340187,2.36696119381424,44482.3515802276,0.0,1.0
2008-05-29,4.75,4.95,4.75,4.86,12500,2.28517594931253,2.38139388402042,2.28517594931253,2.33809581340187,25982.6819977964,0.0,1.0
2008-05-30,4.74,5.0,4.5,4.75,32600,2.28036505257713,2.4054483676974,2.16490353092766,2.28517594931253,67762.8346502532,0.0,1.0
2008-06-02,4.5,4.7,4.5,4.7,18900,2.16490353092766,2.26112146563555,2.16490353092766,2.26112146563555,39285.8151806682,0.0,1.0
2008-06-03,4.08,4.53,4.0,4.53,26700,1.96284586804108,2.17933622113384,1.92435869415792,2.17933622113384,55499.0087472931,0.0,1.0
2008-06-04,3.82,4.2,3.66,4.1,64100,1.83776255292081,2.02057662886581,1.76078820515449,1.97246766151187,133239.1932847,0.0,1.0
2008-06-05,3.8,3.99,3.76,3.88,30500,1.82814075945002,1.91954779742252,1.80889717250844,1.86662793333318,63397.7440746234,0.0,1.0
2008-06-06,3.65,3.8,3.65,3.8,32500,1.7559773084191,1.82814075945002,1.7559773084191,1.82814075945002,67554.9731942707,0.0,1.0
2008-06-09,3.8,4.0,3.62,3.69,67000,1.82814075945002,1.92435869415792,1.74154461821292,1.77522089536068,139267.175508189,0.0,1.0
2008-06-10,3.42,3.76,3.3,3.67,40200,1.64532668350502,1.80889717250844,1.58759592268028,1.76559910188989,83560.3053049133,0.0,1.0
2008-06-11,3.475,3.84,3.31,3.45,56900,1.67178661554969,1.8473843463916,1.59240681941568,1.6597593737112,118273.168453969,0.0,1.0
2008-06-12,3.42,3.74,3.37,3.53,33800,1.64532668350502,1.79927537903765,1.62127219982805,1.69824654759436,70257.1721220416,0.0,1.0
2008-06-13,3.46,3.52,3.41,3.41,9900,1.6645702704466,1.69343565085897,1.64051578676962,1.64051578676962,20578.2841422548,0.0,1.0
2008-06-16,2.99,3.5,2.9,3.5,75700,1.43845812388304,1.68381385738818,1.39516005326449,1.68381385738818,157351.122178656,0.0,1.0
2008-06-17,3.02,3.14,2.99,3.0,96800,1.45289081408923,1.51062157491397,1.43845812388304,1.44326902061844,201209.889390935,0.0,1.0
2008-06-18,3.02,3.31,2.91,2.98,63800,1.45289081408923,1.59240681941568,1.39997094999988,1.43364722714765,132615.608916753,0.0,1.0
2008-06-19,3.45,3.5,3.07,3.07,43800,1.6597593737112,1.68381385738818,1.4769452977662,1.4769452977662,91043.317720279,0.0,1.0
2008-06-20,4.2,4.25,3.14,3.67,61800,2.02057662886581,2.04463111254279,1.51062157491397,1.76559910188989,128458.379797106,0.0,1.0
2008-06-23,4.13,4.2,4.05,4.16,164600,1.98690035171805,2.02057662886581,1.94841317783489,2.00133304192423,342139.956546984,0.0,1.0
2008-06-24,4.37,4.4709,4.07,4.19,35800,2.10236187336752,2.15090382142766,1.95803497130568,2.01576573213042,74414.4012416892,0.0,1.0
2008-06-25,4.75,5.01,4.44,4.44,48100,2.28517594931253,2.41025926443279,2.13603815051529,2.13603815051529,99981.3603275206,0.0,1.0
2008-06-26,4.0,5.0,3.9332,4.75,99400,1.92435869415792,2.4054483676974,1.89222190396548,2.28517594931253,206614.287246477,0.0,1.0
2008-06-27,3.17,4.06,2.9,4.06,107600,1.52505426512015,1.95322407457029,1.39516005326449,1.95322407457029,223658.926637032,0.0,1.0
2008-06-30,3.35,3.51,3.25,3.25,26100,1.61165040635726,1.68862475412357,1.56354143900331,1.56354143900331,54251.8400113988,0.0,1.0
2008-07-01,3.51,3.57,3.2,3.29,17400,1.68862475412357,1.71749013453594,1.53948695532633,1.58278502594489,36167.8933409327,0.0,1.0
2008-07-02,3.5,3.53,3.34,3.37,11400,1.68381385738818,1.69824654759436,1.60683950962186,1.62127219982805,23696.2059819903,0.0,1.0
2008-07-03,3.84,3.84,3.54,3.57,7500,1.8473843463916,1.8473843463916,1.70305744432976,1.71749013453594,15589.6091986779,0.0,1.0
2008-07-07,4.07,4.23,3.84,3.84,24800,1.95803497130568,2.035009319072,1.8473843463916,1.8473843463916,51549.6410836282,0.0,1.0
2008-07-08,4.13,4.2,3.72,3.96,13200,1.98690035171805,2.02057662886581,1.78965358556686,1.90511510721634,27437.712189673,0.0,1.0
2008-07-09,3.96,4.18,3.95,4.13,4300,1.90511510721634,2.01095483539502,1.90030421048094,1.98690035171805,8938.04260724197,0.0,1.0
2008-07-10,3.63,4.1,3.62,4.02,8100,1.74635551494831,1.97246766151187,1.74154461821292,1.93398048762871,16836.7779345721,0.0,1.0
2008-07-11,3.81,3.91,3.61,3.84,6300,1.83295165618542,1.88106062353936,1.73673372147752,1.8473843463916,13095.2717268894,0.0,1.0
2008-07-14,3.65,3.92,3.59,3.84,12300,1.7559773084191,1.88587152027476,1.72711192800673,1.8473843463916,25566.9590858317,0.0,1.0
2008-07-15,3.63,3.75,3.6,3.65,4900,1.74635551494831,1.80408627577305,1.73192282474213,1.7559773084191,10185.2113431362,0.0,1.0
2008-07-16,3.86,3.99,3.76,3.76,23000,1.85700613986239,1.91954779742252,1.80889717250844,1.80889717250844,47808.1348759455,0.0,1.0
2008-07-17,3.85,4.2,3.7901,3.91,33600,1.852195243127,2.02057662886581,1.82337797168198,1.88106062353936,69841.4492100767,0.0,1.0
2008-07-18,3.89,3.95,3.8,3.91,42400,1.87143883006857,1.90030421048094,1.82814075945002,1.88106062353936,88133.2573365258,0.0,1.0
2008-07-21,4.15,4.17,3.91,4.01,35900,1.99652214518884,2.00614393865963,1.88106062353936,1.92916959089331,74622.2626976714,0.0,1.0
2008-07-22,4.54,4.73,4.09,4.16,34300,2.18414711786924,2.27555415584174,1.96765676477647,2.00133304192423,71296.4794019533,0.0,1.0
2008-07-23,4.8,4.95,4.4125,4.62,130600,2.3092304329895,2.38139388402042,2.12280818449295,2.22263429175239,271467.061512977,0.0,1.0
2008-07-24,4.56,4.96,4.55,4.87,25900,2.19376891134003,2.38620478075582,2.18895801460463,2.34290671013726,53836.1170994341,0.0,1.0
2008-07-25,4.08,4.62,4.05,4.49,92500,1.96284586804108,2.22263429175239,1.94841317783489,2.16009263419226,192271.846783693,0.0,1.0
2008-07-28,4.07,4.31,3.87,4.1,57300,1.95803497130568,2.07349649295516,1.86181703659779,1.97246766151187,119104.614277899,0.0,1.0
2008-07-29,4.43,4.55,4.21,4.21,30000,2.13122725377989,2.18895801460463,2.02538752560121,2.02538752560121,62358.4367947116,0.0,1.0
2008-07-30,4.91,5.18,4.7,4.76,75400,2.36215029707884,2.4920445089345,2.26112146563555,2.28998684604792,156727.537810708,0.0,1.0
2008-07-31,5.1,5.2,4.75,4.77,67300,2.45355733505134,2.50166630240529,2.28517594931253,2.29479774278332,139890.759876136,0.0,1.0
2008-08-01,5.15,5.18,5.02,5.02,16400,2.47761181872832,2.4920445089345,2.41507016116819,2.41507016116819,34089.2787811089,0.0,1.0
2008-08-04,5.17,5.29,5.06,5.2,24300,2.48723361219911,2.54496437302385,2.43431374810977,2.50166630240529,50510.3338037163,0.0,1.0
2008-08-05,5.32,5.49,5.1,5.2,47000,2.55939706323003,2.64118230773174,2.45355733505134,2.50166630240529,97694.8843117147,0.0,1.0
2008-08-06,5.46,5.6,5.23,5.23,118600,2.62674961752556,2.69410217182108,2.51609899261148,2.51609899261148,246523.686795092,0.0,1.0
2008-08-07,5.41,5.62,5.32,5.32,37600,2.60269513384858,2.70372396529187,2.55939706323003,2.55939706323003,78155.9074493718,0.0,1.0
2008-08-08,5.55,5.58,5.32,5.32,57200,2.67004768814411,2.68448037835029,2.55939706323003,2.55939706323003,118896.752821917,0.0,1.0
2008-08-11,5.43,5.64,5.32,5.64,75200,2.61231692731937,2.71334575876266,2.55939706323003,2.71334575876266,156311.814898744,0.0,1.0
2008-08-12,5.26,5.36,5.18,5.29,44800,2.53053168281766,2.57864065017161,2.4920445089345,2.54496437302385,93121.9322801025,0.0,1.0
2008-08-13,5.31,5.35,5.16,5.16,26200,2.55458616649463,2.57382975343621,2.48242271546371,2.48242271546371,54459.7014673815,0.0,1.0
2008-08-14,5.05,5.33,5.02,5.2,42200,2.42950285137437,2.56420795996543,2.41507016116819,2.50166630240529,87717.5344245608,0.0,1.0
2008-08-15,5.28,5.51,5.13,5.13,42500,2.54015347628845,2.65080410120253,2.46799002525753,2.46799002525753,88341.118792508,0.0,1.0
2008-08-18,5.23,5.46,4.97,5.46,59900,2.51609899261148,2.62674961752556,2.39101567749121,2.62674961752556,124509.01213344,0.0,1.0
2008-08-19,5.005,5.11,4.96,4.99,8500,2.40785381606509,2.45836823178674,2.38620478075582,2.400637470962,17668.2237585016,0.0,1.0
2008-08-20,4.63,4.97,4.61,4.97,27500,2.22744518848779,2.39101567749121,2.217823395017,2.39101567749121,57161.9003951522,0.0,1.0
2008-08-21,4.29,4.75,4.1,4.7,52600,2.06387469948437,2.28517594931253,1.97246766151187,2.26112146563555,109335.125846727,0.0,1.0
2008-08-22,4.47,4.47,4.25,4.25,56400,2.15047084072147,2.15047084072147,2.04463111254279,2.04463111254279,117233.861174058,0.0,1.0
2008-08-25,4.61,4.99,4.15,4.35,74400,2.217823395017,2.400637470962,1.99652214518884,2.09274007989674,154648.923250884,0.0,1.0
2008-08-26,4.76,4.89,4.55,4.69,13600,2.28998684604792,2.35252850360805,2.18895801460463,2.25631056890016,28269.1580136026,0.0,1.0
2008-08-27,4.54,4.65,4.52,4.65,20600,2.18414711786924,2.23706698195858,2.17452532439845,2.23706698195858,42819.4599323685,0.0,1.0
2008-08-28,4.5,4.67,4.42,4.67,45900,2.16490353092766,2.24668877542937,2.1264163570445,2.24668877542937,95408.4082959084,0.0,1.0
2008-08-29,4.42,4.48,4.33,4.48,12000,2.1264163570445,2.15528173745687,2.08311828642595,2.15528173745687,24943.3747178846,0.0,1.0
2008-09-02,4.37,4.85,4.35,4.48,39400,2.10236187336752,2.33328491666647,2.09274007989674,2.15528173745687,81897.4136570546,0.0,1.0
2008-09-03,4.34,4.48,4.3,4.36,10700,2.08792918316134,2.15528173745687,2.06868559621976,2.09755097663213,22241.1757901138,0.0,1.0
2008-09-04,4.26,4.29,4.2,4.28,28700,2.04944200927818,2.06387469948437,2.02057662886581,2.05906380274897,59656.2378669407,0.0,1.0
2008-09-05,4.3,4.46,4.11,4.18,16200,2.06868559621976,2.14565994398608,1.97727855824726,2.01095483539502,33673.5558691442,0.0,1.0
2008-09-08,4.05,4.5285,4.04,4.32,18300,1.94841317783489,2.17861458662353,1.9436022810995,2.07830738969055,38038.646444774,0.0,1.0
2008-09-09,3.99,4.11,3.92,4.11,20000,1.91954779742252,1.97727855824726,1.88587152027476,1.97727855824726,41572.2911964744,0.0,1.0
2008-09-10,4.11,4.26,3.91,3.94,22900,1.97727855824726,2.04944200927818,1.88106062353936,1.89549331374555,47600.2734199631,0.0,1.0
2008-09-11,4.01,4.07,3.99,4.07,2800,1.92916959089331,1.95803497130568,1.91954779742252,1.95803497130568,5820.12076750641,0.0,1.0
2008-09-12,4.07,4.07,3.91,4.07,28100,1.95803497130568,1.95803497130568,1.88106062353936,1.95803497130568,58409.0691310465,0.0,1.0
2008-09-15,3.85,4.01,3.81,3.9001,28000,1.852195243127,1.92916959089331,1.83295165618542,1.87629783577132,58201.2076750639,0.0,1.0
2008-09-16,3.84,3.98,3.76,3.98,18100,1.8473843463916,1.91473690068713,1.80889717250844,1.91473690068713,37622.9235328093,0.0,1.0
2008-09-17,3.655,3.95,3.61,3.86,94300,1.7583827567868,1.90030421048094,1.73673372147752,1.85700613986239,196013.352991376,0.0,1.0
2008-09-18,3.47,3.89,3.43,3.59,51200,1.66938116718199,1.87143883006857,1.65013758024041,1.72711192800673,106425.065462974,0.0,1.0
2008-09-19,3.98,3.98,3.53,3.53,27100,1.91473690068713,1.91473690068713,1.69824654759436,1.69824654759436,56330.4545712226,0.0,1.0
2008-09-22,3.76,3.98,3.65,3.98,17700,1.80889717250844,1.91473690068713,1.7559773084191,1.91473690068713,36791.4777088798,0.0,1.0
2008-09-23,3.58,3.78,3.49,3.78,17800,1.72230103127134,1.81851896597923,1.67900296065278,1.81851896597923,36999.3391648621,0.0,1.0
2008-09-24,3.44,3.7,3.44,3.56,13600,1.65494847697581,1.78003179209607,1.65494847697581,1.71267923780055,28269.1580136025,0.0,1.0
2008-09-25,3.24,3.41,3.24,3.4,31900,1.55873054226791,1.64051578676962,1.55873054226791,1.63570489003423,66307.8044583767,0.0,1.0
2008-09-26,3.21,3.28,3.16,3.28,6100,1.54429785206173,1.57797412920949,1.52024336838475,1.57797412920949,12679.5488149247,0.0,1.0
2008-09-29,2.7,3.24,2.7,3.24,128400,1.29894211855659,1.55873054226791,1.29894211855659,1.55873054226791,266894.109481366,0.0,1.0
2008-09-30,2.88,3.0,2.71,2.76,32400,1.3855382597937,1.44326902061844,1.30375301529199,1.32780749896896,67347.1117382884,0.0,1.0
2008-10-01,3.0,3.22,2.88,2.99,50800,1.44326902061844,1.54910874879712,1.3855382597937,1.43845812388304,105593.619639045,0.0,1.0
2008-10-02,3.0,3.14,2.85,2.92,24100,1.44326902061844,1.51062157491397,1.37110556958752,1.40478184673528,50094.6108917515,0.0,1.0
2008-10-03,2.5,2.98,2.5,2.98,17900,1.2027241838487,1.43364722714765,1.2027241838487,1.43364722714765,37207.2006208445,0.0,1.0
2008-10-06,1.94,2.53,1.91,2.53,110500,0.93331396666659,1.21715687405488,0.918881276460406,1.21715687405488,229686.908860521,0.0,1.0
2008-10-07,2.01,2.385,1.95,2.0,208100,0.966990243814353,1.14739887139166,0.938124863401985,0.962179347078959,432559.689899315,0.0,1.0
2008-10-08,2.01,3.09,1.87,2.0,199700,0.966990243814353,1.48656709123699,0.899637689518826,0.962179347078959,415099.327596796,0.0,1.0
2008-10-09,2.01,2.3365,2.0,2.09,40500,0.966990243814353,1.12406602222499,0.962179347078959,1.00547741769751,84183.8896728605,0.0,1.0
2008-10-10,2.01,2.13,2.0,2.01,28100,0.966990243814353,1.02472100463909,0.962179347078959,0.966990243814353,58409.0691310464,0.0,1.0
2008-10-13,2.3,2.81,2.07,2.81,40800,1.1065062491408,1.35186198264594,0.995855624226722,1.35186198264594,84807.4740408078,0.0,1.0
2008-10-14,2.55,2.87,2.05,2.58,70100,1.22677866752567,1.38072736305831,0.986233830755933,1.24121135773186,145710.880643643,0.0,1.0
2008-10-15,2.02,2.75,2.02,2.75,23800,0.971801140549748,1.32299660223357,0.971801140549748,1.32299660223357,49471.0265238045,0.0,1.0
2008-10-16,1.9,2.12,1.9,2.03,117700,0.914070379725011,1.0199101079037,0.914070379725011,0.976612037285143,244652.933691251,0.0,1.0
2008-10-17,1.92,2.08,1.92,1.92,30100,0.9236921731958,1.00066652096212,0.9236921731958,0.9236921731958,62566.2982506939,0.0,1.0
2008-10-20,1.91,2.0388,1.85,1.88,16400,0.918881276460406,0.980845626412291,0.890015896048037,0.904448586254221,34089.2787811089,0.0,1.0
2008-10-21,1.9,2.0,1.77,1.77,38700,0.914070379725011,0.962179347078959,0.851528722164878,0.851528722164878,80442.3834651778,0.0,1.0
2008-10-22,1.84,1.962,1.82,1.94,38500,0.885204999312642,0.943897939484458,0.875583205841852,0.93331396666659,80026.6605532131,0.0,1.0
2008-10-23,1.76,1.96,1.75,1.84,62600,0.846717825429484,0.94293576013738,0.841906928694089,0.885204999312642,130121.271444965,0.0,1.0
2008-10-24,1.68,2.0,1.68,1.85,38800,0.808230651546325,0.962179347078959,0.808230651546325,0.890015896048037,80650.2449211602,0.0,1.0
2008-10-27,1.67,1.95,1.67,1.81,18800,0.803419754810931,0.938124863401985,0.803419754810931,0.870772309106458,39077.9537246858,0.0,1.0
2008-10-28,1.75,1.98,1.7,1.76,51000,0.841906928694089,0.952557553608169,0.817852445017115,0.846717825429484,106009.342551009,0.0,1.0
2008-10-29,1.72,1.92,1.72,1.81,93800,0.827474238487904,0.9236921731958,0.827474238487904,0.870772309106458,194974.045711465,0.0,1.0
2008-10-30,1.89,1.97,1.6964,1.7,55900,0.909259482989616,0.947746656872774,0.816120522192373,0.817852445017115,116194.553894146,0.0,1.0
2008-10-31,2.09,2.09,1.86,1.91,56900,1.00547741769751,1.00547741769751,0.894826792783432,0.918881276460406,118273.16845397,0.0,1.0
2008-11-03,1.85,2.09,1.85,2.0,17400,0.890015896048037,1.00547741769751,0.890015896048037,0.962179347078959,36167.8933409326,0.0,1.0
2008-11-04,1.99,2.0899,1.85,1.85,11400,0.957368450343564,1.00542930873016,0.890015896048037,0.890015896048037,23696.2059819904,0.0,1.0
2008-11-05,1.76,1.9901,1.76,1.9901,42800,0.846717825429484,0.957416559310918,0.846717825429484,0.957416559310918,88964.703160455,0.0,1.0
2008-11-06,1.79,1.85,1.75,1.75,27300,0.861150515635668,0.890015896048037,0.841906928694089,0.841906928694089,56746.1774831874,0.0,1.0
2008-11-07,1.75,1.88,1.75,1.88,37700,0.841906928694089,0.904448586254221,0.841906928694089,0.904448586254221,78363.7689053541,0.0,1.0
2008-11-10,1.61,1.8375,1.6,1.8375,50000,0.774554374398562,0.884002275128793,0.769743477663167,0.884002275128793,103930.727991186,0.0,1.0
2008-11-11,1.69,1.73,1.6,1.6,20600,0.81304154828172,0.832285135223299,0.769743477663167,0.769743477663167,42819.4599323685,0.0,1.0
2008-11-12,1.69,1.7,1.66,1.68,43900,0.81304154828172,0.817852445017115,0.798608858075536,0.808230651546325,91251.1791762611,0.0,1.0
2008-11-13,1.66,1.72,1.66,1.6601,11600,0.798608858075536,0.827474238487904,0.798608858075536,0.79865696704289,24111.9288939551,0.0,1.0
2008-11-14,1.55,1.65,1.55,1.64,49200,0.745688993986193,0.793797961340141,0.745688993986193,0.788987064604746,102267.836343327,0.0,1.0
2008-11-17,1.42,1.56,1.42,1.56,53800,0.683147336426061,0.750499890721588,0.683147336426061,0.750499890721588,111829.463318516,0.0,1.0
2008-11-18,1.499,1.54,1.48,1.49,24500,0.72115342063568,0.740878097250798,0.712012716838429,0.716823613573824,50926.056715681,0.0,1.0
2008-11-19,1.43,1.5,1.36,1.48,48500,0.687958233161455,0.721634510309219,0.654281956013692,0.712012716838429,100812.80615145,0.0,1.0
2008-11-20,1.4,1.5,1.4,1.4306,68600,0.673525542955271,0.721634510309219,0.673525542955271,0.688246886965579,142592.958803907,0.0,1.0
2008-11-21,1.47,1.49,1.46,1.49,17800,0.707201820103035,0.716823613573824,0.70239092336764,0.716823613573824,36999.3391648621,0.0,1.0
2008-11-24,1.4,1.46,1.4,1.44,19800,0.673525542955271,0.70239092336764,0.673525542955271,0.69276912989685,41156.5682845096,0.0,1.0
2008-11-25,1.46,1.48,1.44,1.47,35400,0.70239092336764,0.712012716838429,0.69276912989685,0.707201820103035,73582.9554177595,0.0,1.0
2008-11-26,1.46,1.71,1.43,1.45,109100,0.70239092336764,0.82266334175251,0.687958233161455,0.697580026632245,226776.848476767,0.0,1.0
2008-11-28,1.49,1.56,1.44,1.46,423500,0.716823613573824,0.750499890721588,0.69276912989685,0.70239092336764,880293.266085344,0.0,1.0
2008-12-01,1.5,1.74,1.5,1.51,15000,0.721634510309219,0.837096031958694,0.721634510309219,0.726445407044614,31179.2183973557,0.0,1.0
2008-12-02,1.702,1.85,1.49,1.49,25400,0.818814624364194,0.890015896048037,0.716823613573824,0.716823613573824,52796.8098195224,0.0,1.0
2008-12-03,2.49,2.49,1.75,1.75,49600,1.1979132871133,1.1979132871133,0.841906928694089,0.841906928694089,103099.282167257,0.0,1.0
2008-12-04,2.02,2.2001,1.7,2.15,83200,0.971801140549748,1.05844539075421,0.817852445017115,1.03434279810988,172940.731377333,0.0,1.0
2008-12-05,2.01,2.0101,1.86,2.0101,9800,0.966990243814353,0.967038352781707,0.894826792783432,0.967038352781707,20370.4226862724,0.0,1.0
2008-12-08,2.07,2.23,2.07,2.11,6700,0.995855624226722,1.07282997199304,0.995855624226722,1.0150992111683,13926.7175508189,0.0,1.0
2008-12-09,2.1,2.18,2.01,2.1,4000,1.01028831443291,1.04877548831607,0.966990243814353,1.01028831443291,8314.45823929484,0.0,1.0
2008-12-10,2.0,2.1599,1.96,1.9601,10000,0.962179347078959,1.03910558587792,0.94293576013738,0.942983869104733,20786.1455982371,0.0,1.0
2008-12-11,2.03,2.14,1.97,2.1,2500,0.976612037285143,1.02953190137449,0.947746656872774,1.01028831443291,5196.53639955929,0.0,1.0
2008-12-12,2.01,2.03,1.92,1.92,9100,0.966990243814353,0.976612037285143,0.9236921731958,0.9236921731958,18915.3924943958,0.0,1.0
2008-12-15,2.088,2.17,2.0,2.17,26400,1.00451523835043,1.04396459158067,0.962179347078959,1.04396459158067,54875.4243793463,0.0,1.0
2008-12-16,2.0,2.12,2.0,2.12,29300,0.962179347078959,1.0199101079037,0.962179347078959,1.0199101079037,60903.4066028348,0.0,1.0
2008-12-17,1.95,2.06,1.95,2.0,25500,0.938124863401985,0.991044727491327,0.938124863401985,0.962179347078959,53004.6712755047,0.0,1.0
2008-12-18,1.95,2.02,1.92,1.95,36800,0.938124863401985,0.971801140549748,0.9236921731958,0.938124863401985,76493.0158015127,0.0,1.0
2008-12-19,2.12,2.12,2.04,2.08,18400,1.0199101079037,1.0199101079037,0.981422934020538,1.00066652096212,38246.5079007562,0.0,1.0
2008-12-22,1.8,2.11,1.75,2.03,56200,0.865961412371063,1.0150992111683,0.841906928694089,0.976612037285143,116818.138262093,0.0,1.0
2008-12-23,1.75,1.86,1.75,1.81,27400,0.841906928694089,0.894826792783432,0.841906928694089,0.870772309106458,56954.0389391698,0.0,1.0
2008-12-24,1.8,1.8,1.75,1.75,15800,0.865961412371063,0.865961412371063,0.841906928694089,0.841906928694089,32842.1100452147,0.0,1.0
2008-12-26,1.79,1.85,1.75,1.77,5800,0.861150515635668,0.890015896048037,0.841906928694089,0.851528722164878,12055.9644469776,0.0,1.0
2008-12-29,1.93,1.93,1.74,1.88,17400,0.928503069931195,0.928503069931195,0.837096031958694,0.904448586254221,36167.8933409327,0.0,1.0
2008-12-30,1.95,2.06,1.85,2.04,35000,0.938124863401985,0.991044727491327,0.890015896048037,0.981422934020538,72751.50959383,0.0,1.0
2008-12-31,2.0,2.01,2.0,2.0,9400,0.962179347078959,0.966990243814353,0.962179347078959,0.962179347078959,19538.9768623429,0.0,1.0
2009-01-02,1.9801,2.0201,1.9,2.0201,35200,0.952605662575523,0.971849249517102,0.914070379725011,0.971849249517102,73167.2325057948,0.0,1.0
2009-01-05,1.9228,2.02,1.9228,1.9425,2700,0.925039224281711,0.971801140549748,0.925039224281711,0.934516690850439,5612.25931152403,0.0,1.0
2009-01-06,2.32,2.36,1.96,2.06,28300,1.11612804261159,1.13537162955317,0.94293576013738,0.991044727491327,58824.7920430113,0.0,1.0
2009-01-07,2.18,2.49,2.18,2.49,49000,1.04877548831607,1.1979132871133,1.04877548831607,1.1979132871133,101852.113431362,0.0,1.0
2009-01-08,2.0901,2.2,2.08,2.19,10600,1.00552552666487,1.05839728178685,1.00066652096212,1.05358638505146,22033.3143341313,0.0,1.0
2009-01-09,2.27,2.2999,2.02,2.06,14300,1.09207355893462,1.10645814017345,0.971801140549748,0.991044727491327,29724.1882054791,0.0,1.0
2009-01-12,2.19,2.27,2.09,2.27,8800,1.05358638505146,1.09207355893462,1.00547741769751,1.09207355893462,18291.8081264487,0.0,1.0
2009-01-13,2.26,2.26,2.14,2.19,19000,1.08726266219922,1.08726266219922,1.02953190137449,1.05358638505146,39493.6766366507,0.0,1.0
2009-01-14,2.37,2.37,2.16,2.16,45900,1.14018252628857,1.14018252628857,1.03915369484528,1.03915369484528,95408.4082959082,0.0,1.0
2009-01-15,2.38,2.39,2.22,2.37,19800,1.14499342302396,1.14980431975936,1.06801907525764,1.14018252628857,41156.5682845096,0.0,1.0
2009-01-16,2.25,2.3,2.25,2.28,3800,1.08245176546383,1.1065062491408,1.08245176546383,1.09688445567001,7898.73532733011,0.0,1.0
2009-01-20,2.18,2.35,2.14,2.2,9300,1.04877548831607,1.13056073281778,1.02953190137449,1.05839728178685,19331.1154063605,0.0,1.0
2009-01-21,2.17,2.17,2.035,2.035,1500,1.04396459158067,1.04396459158067,0.979017485652841,0.979017485652841,3117.92183973557,0.0,1.0
2009-01-22,2.03,2.1,2.0,2.03,18500,0.976612037285143,1.01028831443291,0.962179347078959,0.976612037285143,38454.3693567387,0.0,1.0
2009-01-23,2.12,2.12,1.95,1.95,11200,1.0199101079037,1.0199101079037,0.938124863401985,0.938124863401985,23280.4830700255,0.0,1.0
2009-01-26,1.93,2.15,1.91,2.15,21500,0.928503069931195,1.03434279810988,0.918881276460406,1.03434279810988,44690.2130362099,0.0,1.0
2009-01-27,1.9,1.98,1.9,1.98,5200,0.914070379725011,0.952557553608169,0.914070379725011,0.952557553608169,10808.7957110833,0.0,1.0
2009-01-28,1.92,1.93,1.91,1.91,2300,0.9236921731958,0.928503069931195,0.918881276460406,0.918881276460406,4780.81348759455,0.0,1.0
2009-01-29,1.86,2.06,1.85,2.01,12100,0.894826792783432,0.991044727491327,0.890015896048037,0.966990243814353,25151.2361738669,0.0,1.0
2009-01-30,1.82,1.98,1.81,1.97,3900,0.875583205841852,0.952557553608169,0.870772309106458,0.947746656872774,8106.5967833125,0.0,1.0
2009-02-02,1.77,1.88,1.77,1.8,9000,0.851528722164878,0.904448586254221,0.851528722164878,0.865961412371063,18707.5310384135,0.0,1.0
2009-02-03,1.6,1.75,1.6,1.7,41600,0.769743477663167,0.841906928694089,0.769743477663167,0.817852445017115,86470.3656886666,0.0,1.0
2009-02-04,1.62,1.85,1.62,1.84,93900,0.779365271133957,0.890015896048037,0.779365271133957,0.885204999312642,195181.907167447,0.0,1.0
2009-02-05,1.78,1.79,1.6,1.63,41000,0.856339618900273,0.861150515635668,0.769743477663167,0.784176167869351,85223.1969527724,0.0,1.0
2009-02-06,1.83,2.0,1.61,1.65,13500,0.880394102577247,0.962179347078959,0.774554374398562,0.793797961340141,28061.2965576202,0.0,1.0
2009-02-09,1.93,1.97,1.76,1.77,14600,0.928503069931195,0.947746656872774,0.846717825429484,0.851528722164878,30347.7725734262,0.0,1.0
2009-02-10,2.02,2.08,2.0,2.0,21800,0.971801140549748,1.00066652096212,0.962179347078959,0.962179347078959,45313.797404157,0.0,1.0
2009-02-11,2.06,2.1,1.99,2.08,14800,0.991044727491327,1.01028831443291,0.957368450343564,1.00066652096212,30763.495485391,0.0,1.0
2009-02-12,1.98,2.08,1.76,2.02,8900,0.952557553608169,1.00066652096212,0.846717825429484,0.971801140549748,18499.6695824311,0.0,1.0
2009-02-13,2.07,2.09,1.99,1.99,31400,0.995855624226722,1.00547741769751,0.957368450343564,0.957368450343564,65268.4971784647,0.0,1.0
2009-02-17,1.94,2.01,1.93,2.0,46400,0.93331396666659,0.966990243814353,0.928503069931195,0.962179347078959,96447.7155758204,0.0,1.0
2009-02-18,2.0,2.05,1.95,1.99,8500,0.962179347078959,0.986233830755933,0.938124863401985,0.957368450343564,17668.2237585016,0.0,1.0
2009-02-19,2.01,2.01,1.82,1.99,10200,0.966990243814353,0.966990243814353,0.875583205841852,0.957368450343564,21201.8685102019,0.0,1.0
2009-02-20,1.99,2.0299,1.95,1.97,14500,0.957368450343564,0.976563928317789,0.938124863401985,0.947746656872774,30139.9111174439,0.0,1.0
2009-02-23,2.02,2.02,1.99,2.0,7900,0.971801140549748,0.971801140549748,0.957368450343564,0.962179347078959,16421.0550226074,0.0,1.0
2009-02-24,1.99,2.01,1.97,1.99,15200,0.957368450343564,0.966990243814353,0.947746656872774,0.957368450343564,31594.9413093205,0.0,1.0
2009-02-25,1.95,2.05,1.93,1.99,308400,0.938124863401985,0.986233830755933,0.928503069931195,0.957368450343564,641044.730249634,0.0,1.0
2009-02-26,1.98,1.99,1.95,1.96,1200,0.952557553608169,0.957368450343564,0.938124863401985,0.94293576013738,2494.33747178846,0.0,1.0
2009-02-27,1.93,1.97,1.92,1.92,3100,0.928503069931195,0.947746656872774,0.9236921731958,0.9236921731958,6443.70513545352,0.0,1.0
2009-03-02,1.94,1.98,1.92,1.95,21600,0.93331396666659,0.952557553608169,0.9236921731958,0.938124863401985,44898.0744921923,0.0,1.0
2009-03-03,2.05,2.05,1.76,1.89,9600,0.986233830755933,0.986233830755933,0.846717825429484,0.909259482989616,19954.6997743077,0.0,1.0
2009-03-04,1.95,1.99,1.95,1.95,700,0.938124863401985,0.957368450343564,0.938124863401985,0.938124863401985,1455.0301918766,0.0,1.0
2009-03-05,1.95,2.02,1.91,2.01,9000,0.938124863401985,0.971801140549748,0.918881276460406,0.966990243814353,18707.5310384134,0.0,1.0
2009-03-06,1.95,2.0,1.9,2.0,35800,0.938124863401985,0.962179347078959,0.914070379725011,0.962179347078959,74414.401241689,0.0,1.0
2009-03-09,1.99,2.0401,1.924,1.924,8200,0.957368450343564,0.981471042987892,0.925616531889958,0.925616531889958,17044.6393905545,0.0,1.0
2009-03-10,2.08,2.2,1.97,1.98,51700,1.00066652096212,1.05839728178685,0.947746656872774,0.952557553608169,107464.372742886,0.0,1.0
2009-03-11,2.03,2.03,1.9836,2.02,5000,0.976612037285143,0.976612037285143,0.954289476432911,0.971801140549748,10393.0727991186,0.0,1.0
2009-03-12,1.97,2.07,1.958,2.07,2700,0.947746656872774,0.995855624226722,0.941973580790301,0.995855624226722,5612.25931152403,0.0,1.0
2009-03-13,1.95,1.98,1.95,1.98,19300,0.938124863401985,0.952557553608169,0.938124863401985,0.952557553608169,40117.2610045977,0.0,1.0
2009-03-16,1.96,1.98,1.95,1.97,9500,0.94293576013738,0.952557553608169,0.938124863401985,0.947746656872774,19746.8383183253,0.0,1.0
2009-03-17,1.95,1.98,1.92,1.95,1200,0.938124863401985,0.952557553608169,0.9236921731958,0.938124863401985,2494.33747178846,0.0,1.0
2009-03-18,1.95,1.98,1.91,1.9602,2100,0.938124863401985,0.952557553608169,0.918881276460406,0.943031978072087,4365.0905756298,0.0,1.0
2009-03-19,1.8,1.91,1.8,1.91,15500,0.865961412371063,0.918881276460406,0.865961412371063,0.918881276460406,32218.5256772676,0.0,1.0
2009-03-20,2.18,2.18,1.85,1.91,34400,1.04877548831607,1.04877548831607,0.890015896048037,0.918881276460406,71504.3408579355,0.0,1.0
2009-03-23,1.97,2.08,1.95,2.08,6200,0.947746656872774,1.00066652096212,0.938124863401985,1.00066652096212,12887.410270907,0.0,1.0
2009-03-24,1.97,1.97,1.97,1.97,0,0.947746656872774,0.947746656872774,0.947746656872774,0.947746656872774,0,0.0,1.0
2009-03-25,1.99,1.99,1.98,1.9899,1200,0.957368450343564,0.957368450343564,0.952557553608169,0.95732034137621,2494.33747178846,0.0,1.0
2009-03-26,2.08,2.08,1.95,2.01,7500,1.00066652096212,1.00066652096212,0.938124863401985,0.966990243814353,15589.6091986778,0.0,1.0
2009-03-27,1.95,1.99,1.91,1.99,3000,0.938124863401985,0.957368450343564,0.918881276460406,0.957368450343564,6235.84367947115,0.0,1.0
2009-03-30,1.95,1.97,1.95,1.9552,1300,0.938124863401985,0.947746656872774,0.938124863401985,0.94062652970439,2702.19892777083,0.0,1.0
2009-03-31,1.96,1.97,1.95,1.95,800,0.94293576013738,0.947746656872774,0.938124863401985,0.938124863401985,1662.89164785897,0.0,1.0
2009-04-01,1.9501,1.96,1.95,1.96,1200,0.938172972369339,0.94293576013738,0.938124863401985,0.94293576013738,2494.33747178846,0.0,1.0
2009-04-02,2.01,2.01,1.98,1.9822,1100,0.966990243814353,0.966990243814353,0.952557553608169,0.953615950889956,2286.47601580609,0.0,1.0
2009-04-03,2.18,2.18,2.03,2.03,41800,1.04877548831607,1.04877548831607,0.976612037285143,0.976612037285143,86886.0886006309,0.0,1.0
2009-04-06,2.17,2.2,2.1501,2.18,20100,1.04396459158067,1.05839728178685,1.03439090707723,1.04877548831607,41780.1526524567,0.0,1.0
2009-04-07,2.02,2.19,1.95,2.19,16200,0.971801140549748,1.05358638505146,0.938124863401985,1.05358638505146,33673.5558691442,0.0,1.0
2009-04-08,2.01,2.01,1.96,1.97,700,0.966990243814353,0.966990243814353,0.94293576013738,0.947746656872774,1455.0301918766,0.0,1.0
2009-04-09,1.95,2.01,1.94,1.97,2600,0.938124863401985,0.966990243814353,0.93331396666659,0.947746656872774,5404.39785554166,0.0,1.0
2009-04-13,1.93,2.0099,1.91,2.0,4200,0.928503069931195,0.966942134847,0.918881276460406,0.962179347078959,8730.18115125961,0.0,1.0
2009-04-14,2.0,2.15,1.94,1.94,4700,0.962179347078959,1.03434279810988,0.93331396666659,0.93331396666659,9769.48843117146,0.0,1.0
2009-04-15,2.02,2.06,2.02,2.05,2700,0.971801140549748,0.991044727491327,0.971801140549748,0.986233830755933,5612.25931152404,0.0,1.0
2009-04-16,1.95,2.13,1.95,2.1,5500,0.938124863401985,1.02472100463909,0.938124863401985,1.01028831443291,11432.3800790304,0.0,1.0
2009-04-17,1.92,2.07,1.92,2.07,2900,0.9236921731958,0.995855624226722,0.9236921731958,0.995855624226722,6027.98222348878,0.0,1.0
2009-04-20,2.11,2.15,2.11,2.15,1700,1.0150992111683,1.03434279810988,1.0150992111683,1.03434279810988,3533.64475170032,0.0,1.0
2009-04-21,2.205,2.21,2.1101,2.15,7400,1.06080273015455,1.06320817852225,1.01514732013566,1.03434279810988,15381.7477426955,0.0,1.0
2009-04-22,2.27,2.27,2.0,2.11,15700,1.09207355893462,1.09207355893462,0.962179347078959,1.0150992111683,32634.2485892323,0.0,1.0
2009-04-23,2.25,2.28,2.22,2.28,5700,1.08245176546383,1.09688445567001,1.06801907525764,1.09688445567001,11848.1029909952,0.0,1.0
2009-04-24,2.25,2.27,2.25,2.27,2400,1.08245176546383,1.09207355893462,1.08245176546383,1.09207355893462,4988.67494357691,0.0,1.0
2009-04-27,2.16,2.18,2.14,2.14,900,1.03915369484528,1.04877548831607,1.02953190137449,1.02953190137449,1870.75310384134,0.0,1.0
2009-04-28,2.14,2.14,2.14,2.14,100,1.02953190137449,1.02953190137449,1.02953190137449,1.02953190137449,207.861455982371,0.0,1.0
2009-04-29,2.01,2.13,2.0,2.11,4900,0.966990243814353,1.02472100463909,0.962179347078959,1.0150992111683,10185.2113431362,0.0,1.0
2009-04-30,2.0899,2.1399,2.0899,2.1399,200,1.00542930873016,1.02948379240713,1.00542930873016,1.02948379240713,415.722911964742,0.0,1.0
2009-05-01,2.03,2.0999,2.01,2.09,7600,0.976612037285143,1.01024020546555,0.966990243814353,1.00547741769751,15797.4706546602,0.0,1.0
2009-05-04,2.26,2.35,2.03,2.065,30300,1.08726266219922,1.13056073281778,0.976612037285143,0.993450175859025,62982.0211626588,0.0,1.0
2009-05-05,2.5,2.5,2.14,2.31,22500,1.2027241838487,1.2027241838487,1.02953190137449,1.1113171458762,46768.8275960335,0.0,1.0
2009-05-06,3.53,3.53,2.5,2.5,78700,1.69824654759436,1.69824654759436,1.2027241838487,1.2027241838487,163586.965858127,0.0,1.0
2009-05-07,3.24,3.99,2.89,3.55,75300,1.55873054226791,1.91954779742252,1.3903491565291,1.70786834106515,156519.676354726,0.0,1.0
2009-05-08,3.24,3.46,3.18,3.4,47900,1.55873054226791,1.6645702704466,1.52986516185554,1.63570489003423,99565.6374155562,0.0,1.0
2009-05-11,3.25,3.67,2.78,3.19,34800,1.56354143900331,1.76559910188989,1.33742929243975,1.53467605859094,72335.7866818652,0.0,1.0
2009-05-12,3.19,3.45,3.1,3.45,2500,1.53467605859094,1.6597593737112,1.49137798797239,1.6597593737112,5196.53639955929,0.0,1.0
2009-05-13,2.77,3.17,2.72,2.72,5000,1.33261839570436,1.52505426512015,1.30856391202738,1.30856391202738,10393.0727991186,0.0,1.0
2009-05-14,2.4,2.65,2.38,2.65,1500,1.15461521649475,1.27488763487962,1.14499342302396,1.27488763487962,3117.92183973557,0.0,1.0
2009-05-15,2.6,3.2,2.49,2.49,50000,1.25083315120265,1.53948695532633,1.1979132871133,1.1979132871133,103930.727991185,0.0,1.0
2009-05-18,2.97,3.05,2.7,2.7,9800,1.42883633041225,1.46732350429541,1.29894211855659,1.29894211855659,20370.4226862725,0.0,1.0
2009-05-19,3.1,3.1,2.99,3.08,17200,1.49137798797239,1.49137798797239,1.43845812388304,1.4817561945016,35752.1704289678,0.0,1.0
2009-05-20,3.36,3.61,3.01,3.07,60800,1.61646130309265,1.73673372147752,1.44807991735383,1.4769452977662,126379.765237282,0.0,1.0
2009-05-21,2.78,3.3701,2.78,3.36,28000,1.33742929243975,1.6213203087954,1.33742929243975,1.61646130309265,58201.2076750642,0.0,1.0
2009-05-22,3.0,3.03,2.784,3.02,14200,1.44326902061844,1.45770171082462,1.33935365113391,1.45289081408923,29516.3267494967,0.0,1.0
2009-05-26,3.01,3.01,2.93,3.0,34700,1.44807991735383,1.44807991735383,1.40959274347067,1.44326902061844,72127.9252258831,0.0,1.0
2009-05-27,3.01,3.03,2.99,2.99,3100,1.44807991735383,1.45770171082462,1.43845812388304,1.43845812388304,6443.70513545353,0.0,1.0
2009-05-28,3.01,3.01,3.01,3.01,1100,1.44807991735383,1.44807991735383,1.44807991735383,1.44807991735383,2286.47601580609,0.0,1.0
2009-05-29,3.09,3.09,3.0,3.0004,17200,1.48656709123699,1.48656709123699,1.44326902061844,1.44346145648785,35752.1704289679,0.0,1.0
2009-06-01,3.46,3.46,3.0,3.0,7000,1.6645702704466,1.6645702704466,1.44326902061844,1.44326902061844,14550.301918766,0.0,1.0
2009-06-02,3.48,3.5,3.25,3.25,13900,1.67419206391739,1.68381385738818,1.56354143900331,1.56354143900331,28892.7423815496,0.0,1.0
2009-06-03,3.6,3.69,3.29,3.31,12200,1.73192282474213,1.77522089536068,1.58278502594489,1.59240681941568,25359.0976298493,0.0,1.0
2009-06-04,3.99,4.0,3.6999,3.7,36300,1.91954779742252,1.92435869415792,1.77998368312872,1.78003179209607,75453.708521601,0.0,1.0
2009-06-05,4.15,4.21,3.98,4.02,21200,1.99652214518884,2.02538752560121,1.91473690068713,1.93398048762871,44066.6286682628,0.0,1.0
2009-06-08,4.77,4.77,4.27,4.32,44000,2.29479774278332,2.29479774278332,2.05425290601358,2.07830738969055,91459.0406322433,0.0,1.0
2009-06-09,4.69,4.7,4.26,4.7,41300,2.25631056890016,2.26112146563555,2.04944200927818,2.26112146563555,85846.7813207194,0.0,1.0
2009-06-10,4.7,4.8,4.64,4.64,17800,2.26112146563555,2.3092304329895,2.23225608522318,2.23225608522318,36999.3391648622,0.0,1.0
2009-06-11,4.94,4.94,4.57,4.66,21400,2.37658298728503,2.37658298728503,2.19857980807542,2.24187787869397,44482.3515802275,0.0,1.0
2009-06-12,4.9075,5.0,4.83,4.95,21400,2.36094757289499,2.4054483676974,2.32366312319569,2.38139388402042,44482.3515802276,0.0,1.0
2009-06-15,4.91,5.09,4.89,4.92,24800,2.36215029707884,2.44874643831595,2.35252850360805,2.36696119381424,51549.6410836282,0.0,1.0
2009-06-16,5.0,5.11,4.94,4.94,31600,2.4054483676974,2.45836823178674,2.37658298728503,2.37658298728503,65684.2200904293,0.0,1.0
2009-06-17,5.23,5.23,4.95,5.01,20000,2.51609899261148,2.51609899261148,2.38139388402042,2.41025926443279,41572.2911964743,0.0,1.0
2009-06-18,5.5,5.66,5.33,5.33,32000,2.64599320446714,2.72296755223345,2.56420795996543,2.56420795996543,66515.6659143588,0.0,1.0
2009-06-19,4.98,5.44,4.95,5.4,58100,2.39582657422661,2.61712782405477,2.38139388402042,2.59788423711319,120767.505925758,0.0,1.0
2009-06-22,5.02,5.14,4.95,5.0,21400,2.41507016116819,2.47280092199292,2.38139388402042,2.4054483676974,44482.3515802274,0.0,1.0
2009-06-23,5.14,5.29,5.03,5.03,10200,2.47280092199292,2.54496437302385,2.41988105790358,2.41988105790358,21201.8685102019,0.0,1.0
2009-06-24,5.44,5.49,5.07,5.07,42600,2.61712782405477,2.64118230773174,2.43912464484516,2.43912464484516,88548.9802484902,0.0,1.0
2009-06-25,5.58,5.62,5.35,5.38,37600,2.68448037835029,2.70372396529187,2.57382975343621,2.5882624436424,78155.9074493719,0.0,1.0
2009-06-26,5.73,5.75,5.66,5.66,12300,2.75664382938122,2.76626562285201,2.72296755223345,2.72296755223345,25566.9590858317,0.0,1.0
2009-06-29,5.88,5.88,5.51,5.75,11000,2.82880728041214,2.82880728041214,2.65080410120253,2.76626562285201,22864.7601580609,0.0,1.0
2009-06-30,5.5,5.89,5.47,5.89,17800,2.64599320446714,2.83361817714753,2.63156051426095,2.83361817714753,36999.3391648621,0.0,1.0
2009-07-01,5.47,5.77,5.46,5.75,12800,2.63156051426095,2.7758874163228,2.62674961752556,2.76626562285201,26606.2663657436,0.0,1.0
2009-07-02,4.9,5.44,4.9,5.39,11100,2.35733940034345,2.61712782405477,2.35733940034345,2.59307334037779,23072.6216140432,0.0,1.0
2009-07-06,4.29,4.912,4.18,4.87,16200,2.06387469948437,2.36311247642592,2.01095483539502,2.34290671013726,33673.5558691441,0.0,1.0
2009-07-07,3.93,4.65,3.9,4.38,13500,1.89068241701015,2.23706698195858,1.87624972680397,2.10717277010292,28061.2965576202,0.0,1.0
2009-07-08,4.0,4.3099,3.86,3.95,14900,1.92435869415792,2.0734483839878,1.85700613986239,1.90030421048094,30971.3569413733,0.0,1.0
2009-07-09,3.69,4.05,3.6,4.0,9500,1.77522089536068,1.94841317783489,1.73192282474213,1.92435869415792,19746.8383183253,0.0,1.0
2009-07-10,3.49,3.58,3.25,3.4,12700,1.67900296065278,1.72230103127134,1.56354143900331,1.63570489003423,26398.4049097612,0.0,1.0
2009-07-13,3.4,3.65,3.4,3.5,18200,1.63570489003423,1.7559773084191,1.63570489003423,1.68381385738818,37830.7849887916,0.0,1.0
2009-07-14,3.62,3.8,3.51,3.51,10300,1.74154461821292,1.82814075945002,1.68862475412357,1.68862475412357,21409.7299661842,0.0,1.0
2009-07-15,4.05,4.05,3.68,3.8,28200,1.94841317783489,1.94841317783489,1.77040999862528,1.82814075945002,58616.9305870288,0.0,1.0
2009-07-16,4.835,4.835,4.1,4.34,9500,2.32606857156338,2.32606857156338,1.97246766151187,2.08792918316134,19746.8383183253,0.0,1.0
2009-07-17,4.8,5.12,4.56,4.97,6700,2.3092304329895,2.46317912852213,2.19376891134003,2.39101567749121,13926.7175508189,0.0,1.0
2009-07-20,4.88,5.45,4.48,5.24,26100,2.34771760687266,2.62193872079016,2.15528173745687,2.52090988934687,54251.840011399,0.0,1.0
2009-07-21,5.14,5.35,4.85,4.85,14300,2.47280092199292,2.57382975343621,2.33328491666647,2.33328491666647,29724.1882054792,0.0,1.0
2009-07-22,5.05,5.05,4.59,4.82,13200,2.42950285137437,2.42950285137437,2.20820160154621,2.31885222646029,27437.7121896731,0.0,1.0
2009-07-23,5.1,5.3,4.51,4.585,4200,2.45355733505134,2.54977526975924,2.16971442766305,2.20579615317851,8730.18115125962,0.0,1.0
2009-07-24,5.15,5.15,4.51,4.8612,24400,2.47761181872832,2.47761181872832,2.16971442766305,2.33867312101012,50718.1952596986,0.0,1.0
2009-07-27,4.57,5.07,3.97,5.02,55700,2.19857980807542,2.43912464484516,1.90992600395173,2.41507016116819,115778.830982181,0.0,1.0
2009-07-28,4.67,5.15,4.03,4.03,44800,2.24668877542937,2.47761181872832,1.9387913843641,1.9387913843641,93121.9322801024,0.0,1.0
2009-07-29,4.84,4.84,4.6655,4.6655,5000,2.32847401993108,2.32847401993108,2.24452387189844,2.24452387189844,10393.0727991186,0.0,1.0
2009-07-30,5.11,5.1699,4.83,4.83,12000,2.45836823178674,2.48718550323175,2.32366312319569,2.32366312319569,24943.3747178846,0.0,1.0
2009-07-31,4.66,5.15,4.66,4.99,2200,2.24187787869397,2.47761181872832,2.24187787869397,2.400637470962,4572.95203161218,0.0,1.0
2009-08-03,4.85,5.0699,4.83,4.85,8700,2.33328491666647,2.43907653587781,2.32366312319569,2.33328491666647,18083.9466704664,0.0,1.0
2009-08-04,4.975,5.28,4.78,5.0,13400,2.39342112585891,2.54015347628845,2.29960863951871,2.4054483676974,27853.4351016378,0.0,1.0
2009-08-05,4.65,4.99,4.65,4.87,18600,2.23706698195858,2.400637470962,2.23706698195858,2.34290671013726,38662.2308127211,0.0,1.0
2009-08-06,5.05,5.05,4.54,4.75,9500,2.42950285137437,2.42950285137437,2.18414711786924,2.28517594931253,19746.8383183253,0.0,1.0
2009-08-07,5.0,5.0,4.78,5.0,23600,2.4054483676974,2.4054483676974,2.29960863951871,2.4054483676974,49055.3036118396,0.0,1.0
2009-08-10,4.51,4.85,4.51,4.85,2500,2.16971442766305,2.33328491666647,2.16971442766305,2.33328491666647,5196.53639955929,0.0,1.0
2009-08-11,5.0,5.0,4.58,4.63,6200,2.4054483676974,2.4054483676974,2.20339070481082,2.22744518848779,12887.410270907,0.0,1.0
2009-08-12,4.99,4.99,4.63,4.69,2300,2.400637470962,2.400637470962,2.22744518848779,2.25631056890016,4780.81348759455,0.0,1.0
2009-08-13,4.61,4.89,4.61,4.84,2200,2.217823395017,2.35252850360805,2.217823395017,2.32847401993108,4572.95203161217,0.0,1.0
2009-08-14,4.77,4.88,4.53,4.65,4000,2.29479774278332,2.34771760687266,2.17933622113384,2.23706698195858,8314.45823929485,0.0,1.0
2009-08-17,4.7,4.8,4.66,4.74,1100,2.26112146563555,2.3092304329895,2.24187787869397,2.28036505257713,2286.47601580609,0.0,1.0
2009-08-18,4.75,4.75,4.44,4.66,5000,2.28517594931253,2.28517594931253,2.13603815051529,2.24187787869397,10393.0727991186,0.0,1.0
2009-08-19,4.47,4.86,4.47,4.65,4300,2.15047084072147,2.33809581340187,2.15047084072147,2.23706698195858,8938.04260724199,0.0,1.0
2009-08-20,4.37,4.55,4.37,4.4,5800,2.10236187336752,2.18895801460463,2.10236187336752,2.11679456357371,12055.9644469776,0.0,1.0
2009-08-21,4.82,4.84,4.14,4.37,12400,2.31885222646029,2.32847401993108,1.99171124845344,2.10236187336752,25774.8205418141,0.0,1.0
2009-08-24,4.7,4.79,4.65,4.7,5600,2.26112146563555,2.30441953625411,2.23706698195858,2.26112146563555,11640.2415350128,0.0,1.0
2009-08-25,4.47,4.56,4.34,4.34,4100,2.15047084072147,2.19376891134003,2.08792918316134,2.08792918316134,8522.31969527724,0.0,1.0
2009-08-26,4.4,4.5,4.1525,4.33,15000,2.11679456357371,2.16490353092766,1.99772486937269,2.08311828642595,31179.2183973557,0.0,1.0
2009-08-27,4.97,4.97,4.42,4.49,12900,2.39101567749121,2.39101567749121,2.1264163570445,2.16009263419226,26814.127821726,0.0,1.0
2009-08-28,4.75,4.9,4.71,4.9,3200,2.28517594931253,2.35733940034345,2.26593236237095,2.35733940034345,6651.56659143588,0.0,1.0
2009-08-31,4.87,4.985,4.74,4.86,32800,2.34290671013726,2.3982320225943,2.28036505257713,2.33809581340187,68178.557562218,0.0,1.0
2009-09-01,4.55,4.86,4.44,4.86,7200,2.18895801460463,2.33809581340187,2.13603815051529,2.33809581340187,14966.0248307308,0.0,1.0
2009-09-02,4.49,4.56,4.41,4.41,4400,2.16009263419226,2.19376891134003,2.1216054603091,2.1216054603091,9145.90406322436,0.0,1.0
2009-09-03,4.88,4.89,4.45,4.51,17300,2.34771760687266,2.35252850360805,2.14084904725068,2.16971442766305,35960.0318849503,0.0,1.0
2009-09-04,4.84,4.85,4.64,4.77,21000,2.32847401993108,2.33328491666647,2.23225608522318,2.29479774278332,43650.905756298,0.0,1.0
2009-09-08,4.685,4.84,4.66,4.78,3900,2.25390512053246,2.32847401993108,2.24187787869397,2.29960863951871,8106.59678331249,0.0,1.0
2009-09-09,4.77,5.0,4.75,4.7799,28800,2.29479774278332,2.4054483676974,2.28517594931253,2.29956053055136,59864.0993229229,0.0,1.0
2009-09-10,4.54,4.78,4.52,4.7,4100,2.18414711786924,2.29960863951871,2.17452532439845,2.26112146563555,8522.31969527722,0.0,1.0
2009-09-11,4.65,4.91,4.64,4.71,16100,2.23706698195858,2.36215029707884,2.23225608522318,2.26593236237095,33465.6944131618,0.0,1.0
2009-09-14,4.65,4.65,4.65,4.65,0,2.23706698195858,2.23706698195858,2.23706698195858,2.23706698195858,0,0.0,1.0
2009-09-15,5.0,5.0,4.61,4.66,5200,2.4054483676974,2.4054483676974,2.217823395017,2.24187787869397,10808.7957110833,0.0,1.0
2009-09-16,4.79,4.84,4.55,4.63,9300,2.30441953625411,2.32847401993108,2.18895801460463,2.22744518848779,19331.1154063605,0.0,1.0
2009-09-17,4.91,4.96,4.62,4.64,20700,2.36215029707884,2.38620478075582,2.22263429175239,2.23225608522318,43027.321388351,0.0,1.0
2009-09-18,5.24,5.24,4.79,4.79,35000,2.52090988934687,2.52090988934687,2.30441953625411,2.30441953625411,72751.5095938301,0.0,1.0
2009-09-21,4.89,5.25,4.88,5.1,22700,2.35252850360805,2.52572078608227,2.34771760687266,2.45355733505134,47184.5505079984,0.0,1.0
2009-09-22,5.38,5.38,4.94,5.03,30100,2.5882624436424,2.5882624436424,2.37658298728503,2.41988105790358,62566.2982506938,0.0,1.0
2009-09-23,5.39,5.48,5.04,5.16,10400,2.59307334037779,2.63637141099635,2.42469195463898,2.48242271546371,21617.5914221667,0.0,1.0
2009-09-24,5.29,5.43,5.08,5.43,16500,2.54496437302385,2.61231692731937,2.44393554158056,2.61231692731937,34297.1402370913,0.0,1.0
2009-09-25,4.94,5.18,4.87,5.18,19100,2.37658298728503,2.4920445089345,2.34290671013726,2.4920445089345,39701.5380926329,0.0,1.0
2009-09-28,5.01,5.065,4.94,5.065,1200,2.41025926443279,2.43671919647746,2.37658298728503,2.43671919647746,2494.33747178846,0.0,1.0
2009-09-29,5.0,5.02,4.924,4.995,11900,2.4054483676974,2.41507016116819,2.3688855525084,2.4030429193297,24735.5132619022,0.0,1.0
2009-09-30,4.91,4.99,4.86,4.96,8800,2.36215029707884,2.400637470962,2.33809581340187,2.38620478075582,18291.8081264487,0.0,1.0
2009-10-01,4.76,5.005,4.76,4.86,10000,2.28998684604792,2.40785381606509,2.28998684604792,2.33809581340187,20786.1455982372,0.0,1.0
2009-10-02,4.35,4.78,4.35,4.65,8200,2.09274007989674,2.29960863951871,2.09274007989674,2.23706698195858,17044.6393905544,0.0,1.0
2009-10-05,4.88,5.12,4.47,4.47,46000,2.34771760687266,2.46317912852213,2.15047084072147,2.15047084072147,95616.2697518909,0.0,1.0
2009-10-06,4.9,4.91,4.71,4.71,13000,2.35733940034345,2.36215029707884,2.26593236237095,2.26593236237095,27021.9892777083,0.0,1.0
2009-10-07,4.84,4.84,4.6,4.66,4100,2.32847401993108,2.32847401993108,2.2130124982816,2.24187787869397,8522.31969527723,0.0,1.0
2009-10-08,5.0,5.0,4.85,4.85,7200,2.4054483676974,2.4054483676974,2.33328491666647,2.33328491666647,14966.0248307307,0.0,1.0
2009-10-09,5.0,5.09,4.88,5.0,6300,2.4054483676974,2.44874643831595,2.34771760687266,2.4054483676974,13095.2717268894,0.0,1.0
2009-10-12,5.07,5.07,4.79,5.0,3100,2.43912464484516,2.43912464484516,2.30441953625411,2.4054483676974,6443.70513545352,0.0,1.0
2009-10-13,5.0,5.05,5.0,5.05,1800,2.4054483676974,2.42950285137437,2.4054483676974,2.42950285137437,3741.50620768268,0.0,1.0
2009-10-14,4.98,5.02,4.85,5.02,20500,2.39582657422661,2.41507016116819,2.33328491666647,2.41507016116819,42611.5984763861,0.0,1.0
2009-10-15,4.9427,4.98,4.9,4.9,3200,2.37788192940358,2.39582657422661,2.35733940034345,2.35733940034345,6651.56659143591,0.0,1.0
2009-10-16,4.82,4.941,4.82,4.9,4900,2.31885222646029,2.37706407695857,2.31885222646029,2.35733940034345,10185.2113431362,0.0,1.0
2009-10-19,4.77,4.78,4.77,4.78,600,2.29479774278332,2.29960863951871,2.29479774278332,2.29960863951871,1247.16873589423,0.0,1.0
2009-10-20,4.8,4.85,4.77,4.78,1700,2.3092304329895,2.33328491666647,2.29479774278332,2.29960863951871,3533.64475170032,0.0,1.0
2009-10-21,4.93,5.09,4.85,4.85,10200,2.37177209054963,2.44874643831595,2.33328491666647,2.33328491666647,21201.8685102019,0.0,1.0
2009-10-22,4.9,4.93,4.89,4.9,2600,2.35733940034345,2.37177209054963,2.35252850360805,2.35733940034345,5404.39785554166,0.0,1.0
2009-10-23,4.78,4.85,4.72,4.7401,1900,2.29960863951871,2.33328491666647,2.27074325910634,2.28041316154449,3949.36766366506,0.0,1.0
2009-10-26,5.07,5.07,4.7,4.73,6200,2.43912464484516,2.43912464484516,2.26112146563555,2.27555415584174,12887.410270907,0.0,1.0
2009-10-27,4.93,4.97,4.81,4.81,5600,2.37177209054963,2.39101567749121,2.3140413297249,2.3140413297249,11640.2415350128,0.0,1.0
2009-10-28,4.93,4.93,4.93,4.93,0,2.37177209054963,2.37177209054963,2.37177209054963,2.37177209054963,0,0.0,1.0
2009-10-29,4.49,4.564,4.32,4.54,9400,2.16009263419226,2.19569327003418,2.07830738969055,2.18414711786924,19538.9768623429,0.0,1.0
2009-10-30,5.04,5.18,4.465,4.5,12300,2.42469195463898,2.4920445089345,2.14806539235378,2.16490353092766,25566.9590858317,0.0,1.0
2009-11-02,5.09,5.15,4.93,4.95,12600,2.44874643831595,2.47761181872832,2.37177209054963,2.38139388402042,26190.5434537788,0.0,1.0
2009-11-03,5.0,5.01,4.85,5.01,2800,2.4054483676974,2.41025926443279,2.33328491666647,2.41025926443279,5820.1207675064,0.0,1.0
2009-11-04,4.73,4.92,4.58,4.92,12900,2.27555415584174,2.36696119381424,2.20339070481082,2.36696119381424,26814.1278217259,0.0,1.0
2009-11-05,4.97,4.97,4.59,4.82,1300,2.39101567749121,2.39101567749121,2.20820160154621,2.31885222646029,2702.19892777083,0.0,1.0
2009-11-06,4.8,4.85,4.515,4.62,4800,2.3092304329895,2.33328491666647,2.17211987603075,2.22263429175239,9977.34988715384,0.0,1.0
2009-11-09,4.55,4.58,4.5,4.54,9400,2.18895801460463,2.20339070481082,2.16490353092766,2.18414711786924,19538.9768623429,0.0,1.0
2009-11-10,4.64,4.65,4.46,4.5,1900,2.23225608522318,2.23706698195858,2.14565994398608,2.16490353092766,3949.36766366507,0.0,1.0
2009-11-11,4.71,4.84,4.7,4.725,7200,2.26593236237095,2.32847401993108,2.26112146563555,2.27314870747404,14966.0248307307,0.0,1.0
2009-11-12,4.63,4.71,4.55,4.71,1600,2.22744518848779,2.26593236237095,2.18895801460463,2.26593236237095,3325.78329571794,0.0,1.0
2009-11-13,4.76,4.76,4.51,4.58,6200,2.28998684604792,2.28998684604792,2.16971442766305,2.20339070481082,12887.410270907,0.0,1.0
2009-11-16,4.67,4.79,4.51,4.67,4400,2.24668877542937,2.30441953625411,2.16971442766305,2.24668877542937,9145.90406322434,0.0,1.0
2009-11-17,4.94,4.94,4.75,4.76,8400,2.37658298728503,2.37658298728503,2.28517594931253,2.28998684604792,17460.3623025192,0.0,1.0
2009-11-18,4.82,4.83,4.73,4.76,5900,2.31885222646029,2.32366312319569,2.27555415584174,2.28998684604792,12263.8259029599,0.0,1.0
2009-11-19,4.76,4.85,4.73,4.73,9800,2.28998684604792,2.33328491666647,2.27555415584174,2.27555415584174,20370.4226862724,0.0,1.0
2009-11-20,4.8,4.82,4.61,4.61,5200,2.3092304329895,2.31885222646029,2.217823395017,2.217823395017,10808.7957110833,0.0,1.0
2009-11-23,4.8099,4.81,4.73,4.73,1800,2.31399322075754,2.3140413297249,2.27555415584174,2.27555415584174,3741.50620768269,0.0,1.0
2009-11-24,4.84,4.85,4.72,4.72,5900,2.32847401993108,2.33328491666647,2.27074325910634,2.27074325910634,12263.8259029599,0.0,1.0
2009-11-25,4.7,4.7,4.68,4.7,500,2.26112146563555,2.26112146563555,2.25149967216476,2.26112146563555,1039.30727991186,0.0,1.0
2009-11-27,4.33,4.69,3.98,4.69,29000,2.08311828642595,2.25631056890016,1.91473690068713,2.25631056890016,60279.8222348876,0.0,1.0
2009-11-30,4.27,4.39,4.26,4.34,10800,2.05425290601358,2.11198366683831,2.04944200927818,2.08792918316134,22449.0372460961,0.0,1.0
2009-12-01,4.45,4.81,4.17,4.27,35800,2.14084904725068,2.3140413297249,2.00614393865963,2.05425290601358,74414.4012416891,0.0,1.0
2009-12-02,4.62,4.7399,4.38,4.7399,57000,2.22263429175239,2.28031694360978,2.10717277010292,2.28031694360978,118481.029909952,0.0,1.0
2009-12-03,4.61,4.65,4.55,4.61,1600,2.217823395017,2.23706698195858,2.18895801460463,2.217823395017,3325.78329571795,0.0,1.0
2009-12-04,4.4,4.6,4.25,4.6,70300,2.11679456357371,2.2130124982816,2.04463111254279,2.2130124982816,146126.603555607,0.0,1.0
2009-12-07,4.65,4.89,4.25,4.34,55200,2.23706698195858,2.35252850360805,2.04463111254279,2.08792918316134,114739.523702269,0.0,1.0
2009-12-08,4.72,4.8,4.58,4.72,34500,2.27074325910634,2.3092304329895,2.20339070481082,2.27074325910634,71712.2023139183,0.0,1.0
2009-12-09,4.4,4.76,4.3,4.63,55400,2.11679456357371,2.28998684604792,2.06868559621976,2.22744518848779,115155.246614234,0.0,1.0
2009-12-10,4.195,4.54,4.06,4.54,55400,2.01817118049812,2.18414711786924,1.95322407457029,2.18414711786924,115155.246614234,0.0,1.0
2009-12-11,4.1899,4.595,4.07,4.27,8000,2.01571762316306,2.21060704991391,1.95803497130568,2.05425290601358,16628.9164785898,0.0,1.0
2009-12-14,4.07,4.2,4.07,4.11,9800,1.95803497130568,2.02057662886581,1.95803497130568,1.97727855824726,20370.4226862724,0.0,1.0
2009-12-15,4.22,4.29,4.06,4.12,23600,2.0301984223366,2.06387469948437,1.95322407457029,1.98208945498265,49055.3036118398,0.0,1.0
2009-12-16,4.1,4.18,4.05,4.1,44200,1.97246766151187,2.01095483539502,1.94841317783489,1.97246766151187,91874.763544208,0.0,1.0
2009-12-17,3.8,4.1,3.73,4.1,62300,1.82814075945002,1.97246766151187,1.79446448230226,1.97246766151187,129497.687077018,0.0,1.0
2009-12-18,3.96,3.96,3.8,3.8,42400,1.90511510721634,1.90511510721634,1.82814075945002,1.82814075945002,88133.2573365255,0.0,1.0
2009-12-21,3.92,3.99,3.87,3.92,25600,1.88587152027476,1.91954779742252,1.86181703659779,1.88587152027476,53212.5327314871,0.0,1.0
2009-12-22,3.68,3.75,3.12,3.72,85600,1.77040999862528,1.80408627577305,1.50099978144318,1.78965358556686,177929.40632091,0.0,1.0
2009-12-23,3.75,3.91,3.53,3.72,18000,1.80408627577305,1.88106062353936,1.69824654759436,1.78965358556686,37415.0620768268,0.0,1.0
2009-12-24,3.74,3.74,3.58,3.58,2100,1.79927537903765,1.79927537903765,1.72230103127134,1.72230103127134,4365.09057562981,0.0,1.0
2009-12-28,3.98,3.98,3.72,3.75,17200,1.91473690068713,1.91473690068713,1.78965358556686,1.80408627577305,35752.1704289679,0.0,1.0
2009-12-29,4.03,4.15,3.88,3.88,7600,1.9387913843641,1.99652214518884,1.86662793333318,1.86662793333318,15797.4706546603,0.0,1.0
2009-12-30,3.89,4.0,3.7,3.88,6200,1.87143883006857,1.92435869415792,1.78003179209607,1.86662793333318,12887.4102709071,0.0,1.0
2009-12-31,4.21,4.43,3.94,3.97,32400,2.02538752560121,2.13122725377989,1.89549331374555,1.90992600395173,67347.1117382883,0.0,1.0
2010-01-04,4.75,4.75,4.0536,4.1899,19100,2.28517594931253,2.28517594931253,1.95014510065963,2.01571762316306,39701.5380926329,0.0,1.0
2010-01-05,4.1965,4.68,4.12,4.66,26100,2.01889281500843,2.25149967216476,1.98208945498265,2.24187787869397,54251.8400113989,0.0,1.0
2010-01-06,4.12,4.21,4.07,4.12,23600,1.98208945498265,2.02538752560121,1.95803497130568,1.98208945498265,49055.3036118398,0.0,1.0
2010-01-07,4.0,4.05,4.0,4.05,5800,1.92435869415792,1.94841317783489,1.92435869415792,1.94841317783489,12055.9644469775,0.0,1.0
2010-01-08,3.86,3.95,3.83,3.91,14200,1.85700613986239,1.90030421048094,1.84257344965621,1.88106062353936,29516.3267494968,0.0,1.0
2010-01-11,3.9599,3.9599,3.78,3.78,4400,1.90506699824898,1.90506699824898,1.81851896597923,1.81851896597923,9145.90406322437,0.0,1.0
2010-01-12,4.06,4.13,3.98,3.98,8100,1.95322407457029,1.98690035171805,1.91473690068713,1.91473690068713,16836.7779345721,0.0,1.0
2010-01-13,3.88,4.16,3.8,3.93,66700,1.86662793333318,2.00133304192423,1.82814075945002,1.89068241701015,138643.591140242,0.0,1.0
2010-01-14,3.92,3.95,3.8,3.85,449100,1.88587152027476,1.90030421048094,1.82814075945002,1.852195243127,933505.79881683,0.0,1.0
2010-01-15,3.86,3.94,3.86,3.91,300,1.85700613986239,1.89549331374555,1.85700613986239,1.88106062353936,623.584367947115,0.0,1.0
2010-01-19,3.96,4.04,3.88,4.04,16700,1.90511510721634,1.9436022810995,1.86662793333318,1.9436022810995,34712.863149056,0.0,1.0
2010-01-20,3.9575,3.98,3.8201,3.8201,2300,1.90391238303249,1.91473690068713,1.83781066188817,1.83781066188817,4780.81348759455,0.0,1.0
2010-01-21,3.82,3.94,3.81,3.94,700,1.83776255292081,1.89549331374555,1.83295165618542,1.89549331374555,1455.0301918766,0.0,1.0
2010-01-22,3.8,3.91,3.8,3.82,19700,1.82814075945002,1.88106062353936,1.82814075945002,1.83776255292081,40948.7068285272,0.0,1.0
2010-01-25,3.95,3.95,3.8,3.8,11900,1.90030421048094,1.90030421048094,1.82814075945002,1.82814075945002,24735.5132619023,0.0,1.0
2010-01-26,3.85,3.96,3.8,3.82,40300,1.852195243127,1.90511510721634,1.82814075945002,1.83776255292081,83768.1667608955,0.0,1.0
2010-01-27,3.68,3.94,3.64,3.93,54900,1.77040999862528,1.89549331374555,1.7511664116837,1.89068241701015,114115.939334322,0.0,1.0
2010-01-28,3.84,3.94,3.61,3.81,11900,1.8473843463916,1.89549331374555,1.73673372147752,1.83295165618542,24735.5132619022,0.0,1.0
2010-01-29,3.6,3.92,3.6,3.92,13600,1.73192282474213,1.88587152027476,1.73192282474213,1.88587152027476,28269.1580136025,0.0,1.0
2010-02-01,4.0,4.08,3.58,3.6,24000,1.92435869415792,1.96284586804108,1.72230103127134,1.73192282474213,49886.7494357691,0.0,1.0
2010-02-02,3.87,4.0188,3.74,3.92,6100,1.86181703659779,1.93340318002046,1.79927537903765,1.88587152027476,12679.5488149246,0.0,1.0
2010-02-03,3.67,3.83,3.66,3.78,7600,1.76559910188989,1.84257344965621,1.76078820515449,1.81851896597923,15797.4706546602,0.0,1.0
2010-02-04,3.3,3.886,3.16,3.886,46400,1.58759592268028,1.86951447137442,1.52024336838475,1.86951447137442,96447.7155758205,0.0,1.0
2010-02-05,3.17,3.39,3.02,3.39,39500,1.52505426512015,1.63089399329884,1.45289081408923,1.63089399329884,82105.2751130368,0.0,1.0
2010-02-08,3.17,3.32,3.17,3.22,14300,1.52505426512015,1.59721771615107,1.52505426512015,1.54910874879712,29724.1882054791,0.0,1.0
2010-02-09,3.63,3.66,3.2,3.32,31800,1.74635551494831,1.76078820515449,1.53948695532633,1.59721771615107,66099.9430023942,0.0,1.0
2010-02-10,3.88,3.88,3.67,3.68,20200,1.86662793333318,1.86662793333318,1.76559910188989,1.77040999862528,41988.0141084391,0.0,1.0
2010-02-11,4.18,4.18,3.88,3.88,46900,2.01095483539502,2.01095483539502,1.86662793333318,1.86662793333318,97487.0228557324,0.0,1.0
2010-02-12,4.09,4.18,4.09,4.18,3200,1.96765676477647,2.01095483539502,1.96765676477647,2.01095483539502,6651.56659143589,0.0,1.0
2010-02-16,4.01,4.04,3.98,4.02,600,1.92916959089331,1.9436022810995,1.91473690068713,1.93398048762871,1247.16873589423,0.0,1.0
2010-02-17,3.98,4.09,3.76,4.019,22300,1.91473690068713,1.96765676477647,1.80889717250844,1.93349939795517,46353.1046840688,0.0,1.0
2010-02-18,3.84,3.93,3.75,3.88,8400,1.8473843463916,1.89068241701015,1.80408627577305,1.86662793333318,17460.3623025192,0.0,1.0
2010-02-19,3.96,4.02,3.76,3.76,1700,1.90511510721634,1.93398048762871,1.80889717250844,1.80889717250844,3533.64475170031,0.0,1.0
2010-02-22,4.13,4.21,3.905,4.115,5800,1.98690035171805,2.02538752560121,1.87865517517167,1.97968400661496,12055.9644469775,0.0,1.0
2010-02-23,4.13,4.15,3.894,4.15,8800,1.98690035171805,1.99652214518884,1.87336318876273,1.99652214518884,18291.8081264487,0.0,1.0
2010-02-24,4.24,4.24,4.05,4.05,7400,2.03982021580739,2.03982021580739,1.94841317783489,1.94841317783489,15381.7477426955,0.0,1.0
2010-02-25,4.48,4.49,4.18,4.18,38800,2.15528173745687,2.16009263419226,2.01095483539502,2.01095483539502,80650.2449211601,0.0,1.0
2010-02-26,4.59,4.75,4.47,4.47,78600,2.20820160154621,2.28517594931253,2.15047084072147,2.15047084072147,163379.104402144,0.0,1.0
2010-03-01,4.64,4.65,4.22,4.51,28500,2.23225608522318,2.23706698195858,2.0301984223366,2.16971442766305,59240.514954976,0.0,1.0
2010-03-02,4.88,4.88,4.58,4.71,13300,2.34771760687266,2.34771760687266,2.20339070481082,2.26593236237095,27645.5736456554,0.0,1.0
2010-03-03,4.66,4.81,4.63,4.81,5000,2.24187787869397,2.3140413297249,2.22744518848779,2.3140413297249,10393.0727991186,0.0,1.0
2010-03-04,4.9877,5.03,4.61,4.69,26600,2.39953096471286,2.41988105790358,2.217823395017,2.25631056890016,55291.1472913109,0.0,1.0
2010-03-05,5.24,5.29,4.86,4.97,29100,2.52090988934687,2.54496437302385,2.33809581340187,2.39101567749121,60487.6836908702,0.0,1.0
2010-03-08,4.85,5.1,4.81,4.83,91900,2.33328491666647,2.45355733505134,2.3140413297249,2.32366312319569,191024.6780478,0.0,1.0
2010-03-09,5.3,5.39,4.85,4.85,60800,2.54977526975924,2.59307334037779,2.33328491666647,2.33328491666647,126379.765237282,0.0,1.0
2010-03-10,5.28,5.72,5.145,5.38,75900,2.54015347628845,2.75183293264582,2.47520637036062,2.5882624436424,157766.84509062,0.0,1.0
2010-03-11,5.1899,5.37,5.11,5.14,9800,2.49680729670254,2.583451546907,2.45836823178674,2.47280092199292,20370.4226862724,0.0,1.0
2010-03-12,5.18,5.73,4.89,5.22,11000,2.4920445089345,2.75664382938122,2.35252850360805,2.51128809587608,22864.7601580609,0.0,1.0
2010-03-15,5.63,5.65,4.76,5.18,62200,2.70853486202727,2.71815665549806,2.28998684604792,2.4920445089345,129289.825621035,0.0,1.0
2010-03-16,5.7,5.8199,5.57,5.62,65600,2.74221113917503,2.79989379103242,2.6796694816149,2.70372396529187,136357.115124436,0.0,1.0
2010-03-17,5.86,5.87,5.51,5.78,14000,2.81918548694135,2.82399638367674,2.65080410120253,2.78069831305819,29100.603837532,0.0,1.0
2010-03-18,6.02,6.02,5.75,5.89,86500,2.89615983470767,2.89615983470767,2.76626562285201,2.83361817714753,179800.159424751,0.0,1.0
2010-03-19,5.48,6.17,5.47,6.05,112000,2.63637141099635,2.96832328573859,2.63156051426095,2.91059252491385,232804.830700256,0.0,1.0
2010-03-22,5.64,5.74,5.41,5.41,12200,2.71334575876266,2.76145472611661,2.60269513384858,2.60269513384858,25359.0976298494,0.0,1.0
2010-03-23,5.62,5.85,5.451,5.56,13900,2.70372396529187,2.81437459020595,2.6224198104637,2.6748585848795,28892.7423815497,0.0,1.0
2010-03-24,5.73,5.87,5.351,5.56,6800,2.75664382938122,2.82399638367674,2.57431084310975,2.6748585848795,14134.5790068013,0.0,1.0
2010-03-25,5.97,5.97,5.554,5.555,6400,2.87210535103069,2.87210535103069,2.67197204683827,2.67245313651181,13303.1331828718,0.0,1.0
2010-03-26,6.0,6.0,5.75,5.97,9900,2.88653804123688,2.88653804123688,2.76626562285201,2.87210535103069,20578.2841422548,0.0,1.0
2010-03-29,6.0301,6.15,5.86,5.935,12800,2.90101884041041,2.9587014922678,2.81918548694135,2.85526721245681,26606.2663657436,0.0,1.0
2010-03-30,6.15,6.15,6.02,6.05,12800,2.9587014922678,2.9587014922678,2.89615983470767,2.91059252491385,26606.2663657435,0.0,1.0
2010-03-31,6.03,6.45,6.01,6.16,70000,2.90097073144306,3.10302839432964,2.89134893797227,2.96351238900319,145503.01918766,0.0,1.0
2010-04-01,6.19,6.19,5.9,6.13,13400,2.97794507920938,2.97794507920938,2.83842907388293,2.94907969879701,27853.4351016378,0.0,1.0
2010-04-05,6.34,6.35,6.25,6.28,4200,3.0501085302403,3.05491942697569,3.00681045962175,3.02124314982793,8730.18115125961,0.0,1.0
2010-04-06,6.3,6.34,6.15,6.255,17100,3.03086494329872,3.0501085302403,2.9587014922678,3.00921590798944,35544.3089729855,0.0,1.0
2010-04-07,6.5,6.55,6.19,6.22,90200,3.12708287800662,3.15113736168359,2.97794507920938,2.99237776941556,187491.033296099,0.0,1.0
2010-04-08,6.78,6.96,6.37,6.37,45200,3.26178798659767,3.34838412783478,3.06454122044648,3.06454122044648,93953.378104032,0.0,1.0
2010-04-09,6.91,6.95,6.7,6.75,30800,3.3243296441578,3.34357323109938,3.22330081271451,3.24735529639149,64021.3284425705,0.0,1.0
2010-04-12,7.19,7.19,6.85,6.85,23200,3.45903475274886,3.45903475274886,3.29546426374543,3.29546426374543,48223.8577879102,0.0,1.0
2010-04-13,6.93,7.13,6.91,7.06,7900,3.33395143762859,3.43016937233649,3.3243296441578,3.39649309518872,16421.0550226074,0.0,1.0
2010-04-14,7.07,7.19,7.0,7.18,15900,3.40130399192412,3.45903475274886,3.36762771477636,3.45422385601346,33049.9715011971,0.0,1.0
2010-04-15,7.07,7.13,6.99,6.99,66900,3.40130399192412,3.43016937233649,3.36281681804096,3.36281681804096,139059.314052207,0.0,1.0
2010-04-16,7.09,7.13,6.96,6.97,19600,3.41092578539491,3.43016937233649,3.34838412783478,3.35319502457017,40740.8453725448,0.0,1.0
2010-04-19,6.74,6.99,6.69,6.98,16000,3.24254439965609,3.36281681804096,3.21848991597912,3.35800592130557,33257.8329571795,0.0,1.0
2010-04-20,6.48,6.93,6.39,6.7293,25700,3.11746108453583,3.33395143762859,3.07416301391727,3.23739674014922,53420.3941874694,0.0,1.0
2010-04-21,6.89,6.91,6.38,6.54,49400,3.31470785068701,3.3243296441578,3.06935211718188,3.14632646494819,102683.559255292,0.0,1.0
2010-04-22,6.92,6.96,6.49,6.8101,15700,3.3291405408932,3.34838412783478,3.12227198127122,3.27626878577121,32634.2485892323,0.0,1.0
2010-04-23,6.97,7.0,6.8,6.91,9400,3.35319502457017,3.36762771477636,3.27140978006846,3.3243296441578,19538.9768623429,0.0,1.0
2010-04-26,6.94,7.06,6.92,6.99,9900,3.33876233436399,3.39649309518872,3.3291405408932,3.36281681804096,20578.2841422548,0.0,1.0
2010-04-27,6.72,7.07,6.56,7.07,17900,3.2329226061853,3.40130399192412,3.15594825841898,3.40130399192412,37207.2006208445,0.0,1.0
2010-04-28,7.06,7.06,6.84,6.84,15800,3.39649309518872,3.39649309518872,3.29065336701004,3.29065336701004,32842.1100452148,0.0,1.0
2010-04-29,7.18,7.18,6.9598,7.0,367900,3.45422385601346,3.45422385601346,3.34828790990007,3.36762771477636,764722.296559145,0.0,1.0
2010-04-30,7.4,8.14,7.2,7.41,77400,3.56006358419215,3.91606994261136,3.46384564948425,3.56487448092754,160884.766930355,0.0,1.0
2010-05-03,7.57,7.7,7.42,7.51,34700,3.64184882869386,3.70439048625399,3.56968537766294,3.61298344828149,72127.9252258829,0.0,1.0
2010-05-04,7.4,7.71,7.1,7.57,51600,3.56006358419215,3.70920138298939,3.4157366821303,3.64184882869386,107256.511286904,0.0,1.0
2010-05-05,7.57,7.85,7.29,7.44,18200,3.64184882869386,3.77655393728491,3.5071437201028,3.57930717113373,37830.7849887916,0.0,1.0
2010-05-06,7.27,7.69,7.18,7.49,25100,3.49752192663201,3.6995795895186,3.45422385601346,3.6033616548107,52173.2254515753,0.0,1.0
2010-05-07,7.44,7.925,7.05,7.925,18300,3.57930717113373,3.81263566280037,3.39168219845333,3.81263566280037,38038.646444774,0.0,1.0
2010-05-10,7.51,7.7,7.25,7.7,25400,3.61298344828149,3.70439048625399,3.48790013316123,3.70439048625399,52796.8098195224,0.0,1.0
2010-05-11,7.5,7.59,7.25,7.25,24500,3.6081725515461,3.65147062216465,3.48790013316123,3.48790013316123,50926.056715681,0.0,1.0
2010-05-12,7.87,8.19,7.72,8.19,865500,3.7861757307557,3.94012442628834,3.71401227972478,3.94012442628834,1799040.90152743,0.0,1.0
2010-05-13,7.82,7.95,7.5,7.5,31300,3.76212124707873,3.82466290463886,3.6081725515461,3.6081725515461,65060.6357224823,0.0,1.0
2010-05-14,7.75,8.0,7.49,7.77,30900,3.72844496993096,3.84871738831583,3.6033616548107,3.73806676340175,64229.1898985529,0.0,1.0
2010-05-17,7.72,7.95,7.68,7.95,16800,3.71401227972478,3.82466290463886,3.6947686927832,3.82466290463886,34920.7246050384,0.0,1.0
2010-05-18,7.44,7.99,7.3901,7.99,24000,3.57930717113373,3.84390649158044,3.55530079642411,3.84390649158044,49886.7494357691,0.0,1.0
2010-05-19,7.65,7.75,7.34,7.5,27600,3.68033600257702,3.72844496993096,3.53119820377978,3.6081725515461,57369.7618511345,0.0,1.0
2010-05-20,7.0,7.5,6.92,7.39,67500,3.36762771477636,3.6081725515461,3.3291405408932,3.55525268745675,140306.482788101,0.0,1.0
2010-05-21,6.89,7.15,6.6601,6.75,51400,3.31470785068701,3.43979116580728,3.20410533474029,3.24735529639149,106840.788374939,0.0,1.0
2010-05-24,6.78,7.06,6.7,6.78,15100,3.26178798659767,3.39649309518872,3.22330081271451,3.26178798659767,31387.0798533381,0.0,1.0
2010-05-25,6.75,6.79,6.445,6.5,19800,3.24735529639149,3.26659888333307,3.10062294596194,3.12708287800662,41156.5682845095,0.0,1.0
2010-05-26,6.68,7.01,6.483,7.01,33900,3.21367901924372,3.37243861151175,3.11890435355644,3.37243861151175,70465.033578024,0.0,1.0
2010-05-27,6.92,6.92,6.74,6.88,57700,3.3291405408932,3.3291405408932,3.24254439965609,3.30989695395162,119936.060101828,0.0,1.0
2010-05-28,6.88,7.02,6.87,6.95,29900,3.30989695395162,3.37724950824714,3.30508605721622,3.34357323109938,62150.5753387291,0.0,1.0
2010-06-01,6.75,6.95,6.75,6.75,6400,3.24735529639149,3.34357323109938,3.24735529639149,3.24735529639149,13303.1331828718,0.0,1.0
2010-06-02,6.77,6.95,6.54,6.85,34700,3.25697708986227,3.34357323109938,3.14632646494819,3.29546426374543,72127.9252258831,0.0,1.0
2010-06-03,6.98,7.005,6.86,6.98,3900,3.35800592130557,3.37003316314405,3.30027516048083,3.35800592130557,8106.59678331248,0.0,1.0
2010-06-04,7.0,7.2599,6.9,7.0,79800,3.36762771477636,3.49266292092927,3.31951874742241,3.36762771477636,165873.441873932,0.0,1.0
2010-06-07,6.91,7.1,6.9,6.99,22800,3.3243296441578,3.4157366821303,3.31951874742241,3.36281681804096,47392.4119639807,0.0,1.0
2010-06-08,6.73,7.11,6.46,7.11,33600,3.2377335029207,3.4205475788657,3.10783929106504,3.4205475788657,69841.4492100768,0.0,1.0
2010-06-09,6.3,6.84,6.22,6.78,23100,3.03086494329872,3.29065336701004,2.99237776941556,3.26178798659767,48015.9963319278,0.0,1.0
2010-06-10,6.82,6.83,6.49,6.49,19300,3.28103157353925,3.28584247027464,3.12227198127122,3.12227198127122,40117.2610045977,0.0,1.0
2010-06-11,6.71,6.79,6.65,6.72,36700,3.22811170944991,3.26659888333307,3.19924632903754,3.2329226061853,76285.1543455303,0.0,1.0
2010-06-14,6.92,7.03,6.84,6.84,14500,3.3291405408932,3.38206040498254,3.29065336701004,3.29065336701004,30139.9111174439,0.0,1.0
2010-06-15,7.0,7.03,6.68,7.0,34000,3.36762771477636,3.38206040498254,3.21367901924372,3.36762771477636,70672.8950340062,0.0,1.0
2010-06-16,7.03,7.07,6.92,7.01,17600,3.38206040498254,3.40130399192412,3.3291405408932,3.37243861151175,36583.6162528974,0.0,1.0
2010-06-17,7.25,7.32,7.03,7.09,43000,3.48790013316123,3.52157641030899,3.38206040498254,3.41092578539491,89380.4260724197,0.0,1.0
2010-06-18,7.32,7.34,7.02,7.32,29400,3.52157641030899,3.53119820377978,3.37724950824714,3.52157641030899,61111.2680588172,0.0,1.0
2010-06-21,7.25,7.45,7.22,7.4,17800,3.48790013316123,3.58411806786912,3.47346744295504,3.56006358419215,36999.3391648621,0.0,1.0
2010-06-22,7.32,7.44,7.21,7.25,13500,3.52157641030899,3.57930717113373,3.46865654621965,3.48790013316123,28061.2965576202,0.0,1.0
2010-06-23,7.3,7.38,7.15,7.38,41000,3.5119546168382,3.55044179072136,3.43979116580728,3.55044179072136,85223.1969527723,0.0,1.0
2010-06-24,7.45,7.45,7.21,7.21,36400,3.58411806786912,3.58411806786912,3.46865654621965,3.46865654621965,75661.5699775833,0.0,1.0
2010-06-25,7.33,7.5,7.1001,7.5,43500,3.52638730704438,3.6081725515461,3.41578479109766,3.6081725515461,90419.7333523317,0.0,1.0
2010-06-28,7.3,7.45,7.041,7.445,19500,3.5119546168382,3.58411806786912,3.38735239139147,3.58171261950142,40532.9839165625,0.0,1.0
2010-06-29,7.0,7.33,6.85,7.13,13400,3.36762771477636,3.52638730704438,3.29546426374543,3.43016937233649,27853.4351016378,0.0,1.0
2010-06-30,6.76,7.04,6.75,7.0,14500,3.25216619312688,3.38687130171793,3.24735529639149,3.36762771477636,30139.9111174439,0.0,1.0
2010-07-01,7.28,7.5,7.14,7.25,147200,3.50233282336741,3.6081725515461,3.43498026907188,3.48790013316123,305972.063206051,0.0,1.0
2010-07-02,7.76,7.84,7.4,7.57,95700,3.73325586666636,3.77174304054952,3.56006358419215,3.64184882869386,198923.41337513,0.0,1.0
2010-07-06,7.63,7.88,7.42,7.8,62100,3.67071420910623,3.7909866274911,3.56968537766294,3.75249945360794,129081.964165053,0.0,1.0
2010-07-07,7.89,7.9895,7.55,7.65,37800,3.79579752422649,3.84366594674367,3.63222703522307,3.68033600257702,78571.6303613365,0.0,1.0
2010-07-08,8.055,8.1199,7.77,8.0,41500,3.87517732036051,3.90640004017322,3.73806676340175,3.84871738831583,86262.5042326841,0.0,1.0
2010-07-09,8.56,8.6,8.1,8.1,404200,4.11812760549794,4.13737119243952,3.89682635566978,3.89682635566978,840176.005080747,0.0,1.0
2010-07-12,8.72,8.78,8.57,8.6,127900,4.19510195326426,4.22396733367663,4.12293850223334,4.13737119243952,265854.802201453,0.0,1.0
2010-07-13,8.75,8.78,8.64,8.78,66800,4.20953464347044,4.22396733367663,4.1566147793811,4.22396733367663,138851.452596224,0.0,1.0
2010-07-14,8.78,8.8,8.75,8.75,21600,4.22396733367663,4.23358912714742,4.20953464347044,4.20953464347044,44898.0744921922,0.0,1.0
2010-07-15,8.8,8.8,8.74,8.78,35700,4.23358912714742,4.23358912714742,4.20472374673505,4.22396733367663,74206.5397857066,0.0,1.0
2010-07-16,8.5,8.84,8.4,8.75,304800,4.08926222508557,4.252832714089,4.04115325773163,4.20953464347044,633561.717834269,0.0,1.0
2010-07-19,8.53,8.62,8.46,8.53,41800,4.10369491529176,4.14699298591031,4.070018638144,4.10369491529176,86886.0886006313,0.0,1.0
2010-07-20,8.53,8.53,8.04,8.36,23800,4.10369491529176,4.10369491529176,3.86796097525741,4.02190967079005,49471.0265238044,0.0,1.0
2010-07-21,8.28,8.5,8.04,8.5,63600,3.98342249690689,4.08926222508557,3.86796097525741,4.08926222508557,132199.886004788,0.0,1.0
2010-07-22,8.35,8.8,8.11,8.8,61300,4.01709877405465,4.23358912714742,3.90163725240518,4.23358912714742,127419.072517194,0.0,1.0
2010-07-23,8.4,8.59,8.35,8.49,30100,4.04115325773163,4.13256029570413,4.01709877405465,4.08445132835018,62566.2982506938,0.0,1.0
2010-07-26,9.0,9.1,8.45,8.46,243900,4.32980706185531,4.37791602920926,4.0652077414086,4.070018638144,506974.091141005,0.0,1.0
2010-07-27,9.16,9.4299,9.1,9.27,140200,4.40678140962163,4.53662751250994,4.37791602920926,4.45970127371097,291421.761287285,0.0,1.0
2010-07-28,9.48,9.83,9.22,9.22,104400,4.56073010515426,4.72911149089308,4.435646790034,4.435646790034,217007.360045596,0.0,1.0
2010-07-29,9.58,9.89,9.4801,9.72,158300,4.60883907250821,4.75797687130545,4.56077821412162,4.67619162680374,329044.684820094,0.0,1.0
2010-07-30,9.39,9.79,9.35,9.68,86300,4.51743203453571,4.7098679039515,4.49818844759413,4.65694803986216,179384.436512787,0.0,1.0
2010-08-02,9.5,9.895,9.12,9.45,133800,4.57035189862505,4.76038231967315,4.38753782268005,4.54629741494808,278118.628104413,0.0,1.0
2010-08-03,8.98,9.75,8.92,9.6,201300,4.32018526838452,4.69062431700992,4.29131988797216,4.618460865979,418425.110892514,0.0,1.0
2010-08-04,9.54,9.58,9.17,9.21,93500,4.58959548556663,4.60883907250821,4.41159230635703,4.4308358932986,194350.461343518,0.0,1.0
2010-08-05,9.33,9.47,9.0907,9.47,34300,4.48856665412334,4.55591920841887,4.37344189524535,4.55591920841887,71296.4794019535,0.0,1.0
2010-08-06,9.16,9.54,9.03,9.3,43100,4.40678140962163,4.58959548556663,4.3442397520615,4.47413396391716,89588.2875284022,0.0,1.0
2010-08-09,8.53,9.35,8.25,9.29,157200,4.10369491529176,4.49818844759413,3.9689898067007,4.46932306718176,326758.208804288,0.0,1.0
2010-08-10,8.13,8.44,8.1,8.43,56700,3.91125904587597,4.06039684467321,3.89682635566978,4.05558594793781,117857.445542005,0.0,1.0
2010-08-11,7.64,7.93,7.33,7.93,135600,3.67552510584162,3.81504111116807,3.52638730704438,3.81504111116807,281860.134312096,0.0,1.0
2010-08-12,7.94,7.99,7.41,7.56,64200,3.81985200790347,3.84390649158044,3.56487448092754,3.63703793195846,133447.054740682,0.0,1.0
2010-08-13,8.0,8.25,7.9,7.94,101900,3.84871738831583,3.9689898067007,3.80060842096189,3.81985200790347,211810.823646037,0.0,1.0
2010-08-16,8.0,8.21,7.72,7.85,149600,3.84871738831583,3.94974621975913,3.71401227972478,3.77655393728491,310960.738149628,0.0,1.0
2010-08-17,8.39,8.42,8.1,8.12,31100,4.03634236099623,4.05077505120242,3.89682635566978,3.90644814914057,64644.9128105176,0.0,1.0
2010-08-18,8.15,8.36,8.07,8.3,75400,3.92088083934676,4.02190967079005,3.8823936654636,3.99304429037768,156727.537810708,0.0,1.0
2010-08-19,7.38,8.069,7.2,7.96,282300,3.55044179072136,3.88191257579006,3.46384564948425,3.82947380137426,586792.890238235,0.0,1.0
2010-08-20,7.22,7.42,6.93,7.32,458700,3.47346744295504,3.56968537766294,3.33395143762859,3.52157641030899,953460.498591139,0.0,1.0
2010-08-23,7.12,7.46,6.94,7.22,130400,3.42535847560109,3.58892896460452,3.33876233436399,3.47346744295504,271051.338601013,0.0,1.0
2010-08-24,7.02,7.2,6.9199,7.05,53000,3.37724950824714,3.46384564948425,3.32909243192584,3.39168219845333,110166.571670657,0.0,1.0
2010-08-25,6.71,7.0,6.62,6.93,227700,3.22811170944991,3.36762771477636,3.18481363883135,3.33395143762859,473300.53527186,0.0,1.0
2010-08-26,6.87,6.96,6.69,6.71,32300,3.30508605721622,3.34838412783478,3.21848991597912,3.22811170944991,67139.2502823061,0.0,1.0
2010-08-27,7.35,7.3871,6.785,6.98,38100,3.53600910051517,3.55385752740349,3.26419343496537,3.35800592130557,79195.2147292836,0.0,1.0
2010-08-30,7.03,7.42,6.94,7.18,125900,3.38206040498254,3.56968537766294,3.33876233436399,3.45422385601346,261697.573081806,0.0,1.0
2010-08-31,6.68,7.0,6.6501,7.0,220000,3.21367901924372,3.36762771477636,3.19929443800489,3.36762771477636,457295.203161218,0.0,1.0
2010-09-01,7.08,7.27,6.73,6.73,30100,3.40611488865951,3.49752192663201,3.2377335029207,3.2377335029207,62566.2982506939,0.0,1.0
2010-09-02,7.03,7.1,6.89,7.1,15700,3.38206040498254,3.4157366821303,3.31470785068701,3.4157366821303,32634.2485892323,0.0,1.0
2010-09-03,7.4,7.4,7.06,7.06,29900,3.56006358419215,3.56006358419215,3.39649309518872,3.39649309518872,62150.575338729,0.0,1.0
2010-09-07,7.57,7.68,7.36,7.42,41900,3.64184882869386,3.6947686927832,3.54081999725057,3.56968537766294,87093.9500566137,0.0,1.0
2010-09-08,7.71,7.99,7.51,7.66,69500,3.70920138298939,3.84390649158044,3.61298344828149,3.68514689931241,144463.711907748,0.0,1.0
2010-09-09,7.61,7.73,7.35,7.73,61000,3.66109241563544,3.71882317646018,3.53600910051517,3.71882317646018,126795.488149247,0.0,1.0
2010-09-10,7.88,8.0,7.72,7.72,29200,3.7909866274911,3.84871738831583,3.71401227972478,3.71401227972478,60695.5451468524,0.0,1.0
2010-09-13,7.98,8.17,7.9,8.0,29300,3.83909559484505,3.93050263281755,3.80060842096189,3.84871738831583,60903.4066028348,0.0,1.0
2010-09-14,8.12,8.41,7.99,8.01,21900,3.90644814914057,4.04596415446702,3.84390649158044,3.85352828505123,45521.6588601394,0.0,1.0
2010-09-15,8.0,8.18,8.0,8.13,18300,3.84871738831583,3.93531352955294,3.84871738831583,3.91125904587597,38038.6464447741,0.0,1.0
2010-09-16,7.86,8.12,7.81,8.03,78000,3.78136483402031,3.90644814914057,3.75731035034333,3.86315007852202,162131.93566625,0.0,1.0
2010-09-17,8.09,8.26,7.86,7.98,42400,3.89201545893439,3.9738007034361,3.78136483402031,3.83909559484505,88133.2573365255,0.0,1.0
2010-09-20,7.8,8.17,7.74,8.17,99400,3.75249945360794,3.93050263281755,3.72363407319557,3.93050263281755,206614.287246477,0.0,1.0
2010-09-21,7.97,8.04,7.43,7.76,52100,3.83428469810965,3.86796097525741,3.57449627439833,3.73325586666636,108295.818566816,0.0,1.0
2010-09-22,7.9,8.0,7.82,7.88,68500,3.80060842096189,3.84871738831583,3.76212124707873,3.7909866274911,142385.097347924,0.0,1.0
2010-09-23,8.05,8.07,7.85,7.86,23300,3.87277187199281,3.8823936654636,3.77655393728491,3.78136483402031,48431.7192438926,0.0,1.0
2010-09-24,8.0,8.1,7.92,8.1,28700,3.84871738831583,3.89682635566978,3.81023021443268,3.89682635566978,59656.2378669407,0.0,1.0
2010-09-27,7.92,8.07,7.89,7.98,30300,3.81023021443268,3.8823936654636,3.79579752422649,3.83909559484505,62982.0211626585,0.0,1.0
2010-09-28,7.95,8.0,7.72,7.96,25500,3.82466290463886,3.84871738831583,3.71401227972478,3.82947380137426,53004.6712755048,0.0,1.0
2010-09-29,7.75,7.962,7.74,7.95,66000,3.72844496993096,3.83043598072133,3.72363407319557,3.82466290463886,137188.560948365,0.0,1.0
2010-09-30,7.468,7.75,7.23,7.75,145600,3.59277768199283,3.72844496993096,3.47827833969044,3.72844496993096,302646.279910333,0.0,1.0
2010-10-01,7.66,7.67,7.33,7.54,44000,3.68514689931241,3.68995779604781,3.52638730704438,3.62741613848767,91459.0406322436,0.0,1.0
2010-10-04,7.36,7.65,7.21,7.6,48400,3.54081999725057,3.68033600257702,3.46865654621965,3.65628151890004,100604.944695468,0.0,1.0
2010-10-05,7.44,7.64,7.24,7.49,85600,3.57930717113373,3.67552510584162,3.48308923642583,3.6033616548107,177929.40632091,0.0,1.0
2010-10-06,7.06,7.58,7.0,7.46,42200,3.39649309518872,3.64665972542925,3.36762771477636,3.58892896460452,87717.5344245609,0.0,1.0
2010-10-07,7.43,7.59,7.14,7.14,31000,3.57449627439833,3.65147062216465,3.43498026907188,3.43498026907188,64437.0513545352,0.0,1.0
2010-10-08,7.34,7.44,7.23,7.4,30800,3.53119820377978,3.57930717113373,3.47827833969044,3.56006358419215,64021.3284425704,0.0,1.0
2010-10-11,7.67,7.67,7.1,7.3,28700,3.68995779604781,3.68995779604781,3.4157366821303,3.5119546168382,59656.2378669406,0.0,1.0
2010-10-12,7.54,7.67,7.32,7.67,19900,3.62741613848767,3.68995779604781,3.52157641030899,3.68995779604781,41364.429740492,0.0,1.0
2010-10-13,7.8,7.83,7.35,7.6,41400,3.75249945360794,3.76693214381412,3.53600910051517,3.65628151890004,86054.6427767018,0.0,1.0
2010-10-14,7.41,7.84,7.38,7.8116,33800,3.56487448092754,3.77174304054952,3.55044179072136,3.758080093821,70257.1721220416,0.0,1.0
2010-10-15,7.53,7.6,7.41,7.49,68800,3.62260524175228,3.65628151890004,3.56487448092754,3.6033616548107,143008.681715872,0.0,1.0
2010-10-18,7.48,7.65,7.45,7.49,18800,3.59855075807531,3.68033600257702,3.58411806786912,3.6033616548107,39077.9537246858,0.0,1.0
2010-10-19,6.965,7.41,6.95,7.41,66100,3.35078957620247,3.56487448092754,3.34357323109938,3.56487448092754,137396.422404348,0.0,1.0
2010-10-20,6.85,7.065,6.63,7.04,243200,3.29546426374543,3.39889854355642,3.18962453556675,3.38687130171793,505519.060949128,0.0,1.0
2010-10-21,7.04,7.17,6.88,6.91,50300,3.38687130171793,3.44941295927807,3.30989695395162,3.3243296441578,104554.312359133,0.0,1.0
2010-10-22,7.3,7.35,7.08,7.1,49900,3.5119546168382,3.53600910051517,3.40611488865951,3.4157366821303,103722.866535203,0.0,1.0
2010-10-25,7.38,7.49,7.18,7.3,98000,3.55044179072136,3.6033616548107,3.45422385601346,3.5119546168382,203704.226862724,0.0,1.0
2010-10-26,7.14,7.23,6.98,7.04,59000,3.43498026907188,3.47827833969044,3.35800592130557,3.38687130171793,122638.259029599,0.0,1.0
2010-10-27,7.03,7.2,6.99,7.07,49900,3.38206040498254,3.46384564948425,3.36281681804096,3.40130399192412,103722.866535203,0.0,1.0
2010-10-28,7.1,7.14,7.02,7.12,29200,3.4157366821303,3.43498026907188,3.37724950824714,3.42535847560109,60695.5451468525,0.0,1.0
2010-10-29,7.32,7.3684,7.01,7.11,42600,3.52157641030899,3.5448611505083,3.37243861151175,3.4205475788657,88548.9802484903,0.0,1.0
2010-11-01,7.44,7.58,7.27,7.4,36900,3.57930717113373,3.64665972542925,3.49752192663201,3.56006358419215,76700.877257495,0.0,1.0
2010-11-02,7.46,7.72,7.31,7.48,52700,3.58892896460452,3.71401227972478,3.51676551357359,3.59855075807531,109542.98730271,0.0,1.0
2010-11-03,7.57,7.72,7.45,7.51,31200,3.64184882869386,3.71401227972478,3.58411806786912,3.61298344828149,64852.7742664999,0.0,1.0
2010-11-04,8.1,8.16,7.64,7.64,70500,3.89682635566978,3.92569173608215,3.67552510584162,3.67552510584162,146542.326467572,0.0,1.0
2010-11-05,8.18,8.27,8.03,8.07,28000,3.93531352955294,3.97861160017149,3.86315007852202,3.8823936654636,58201.2076750641,0.0,1.0
2010-11-08,8.36,8.41,8.05,8.2,48100,4.02190967079005,4.04596415446702,3.87277187199281,3.94493532302373,99981.3603275206,0.0,1.0
2010-11-09,8.26,8.61,8.2,8.4,58300,3.9738007034361,4.14218208917492,3.94493532302373,4.04115325773163,121183.228837723,0.0,1.0
2010-11-10,7.93,8.23,7.68,8.23,63300,3.81504111116807,3.95936801322992,3.6947686927832,3.95936801322992,131576.301636841,0.0,1.0
2010-11-11,7.82,7.96,7.67,7.82,62600,3.76212124707873,3.82947380137426,3.68995779604781,3.76212124707873,130121.271444965,0.0,1.0
2010-11-12,7.73,7.93,7.68,7.79,43000,3.71882317646018,3.81504111116807,3.6947686927832,3.74768855687254,89380.4260724197,0.0,1.0
2010-11-15,7.79,7.92,7.59,7.74,32300,3.74768855687254,3.81023021443268,3.65147062216465,3.72363407319557,67139.2502823061,0.0,1.0
2010-11-16,7.56,7.7,7.5,7.69,21400,3.63703793195846,3.70439048625399,3.6081725515461,3.6995795895186,44482.3515802276,0.0,1.0
2010-11-17,7.56,7.61,7.4,7.4,44200,3.63703793195846,3.66109241563544,3.56006358419215,3.56006358419215,91874.7635442083,0.0,1.0
2010-11-18,7.59,7.72,7.54,7.6375,30500,3.65147062216465,3.71401227972478,3.62741613848767,3.67432238165777,63397.7440746233,0.0,1.0
2010-11-19,7.6,7.65,7.5,7.5,9800,3.65628151890004,3.68033600257702,3.6081725515461,3.6081725515461,20370.4226862724,0.0,1.0
2010-11-22,7.67,7.67,7.51,7.61,14300,3.68995779604781,3.68995779604781,3.61298344828149,3.66109241563544,29724.1882054791,0.0,1.0
2010-11-23,7.78,7.78,7.6,7.6,8800,3.74287766013715,3.74287766013715,3.65628151890004,3.65628151890004,18291.8081264487,0.0,1.0
2010-11-24,8.04,8.04,7.75,7.82,37400,3.86796097525741,3.86796097525741,3.72844496993096,3.76212124707873,77740.184537407,0.0,1.0
2010-11-26,7.93,8.15,7.888,8.02,12400,3.81504111116807,3.92088083934676,3.79483534487941,3.85833918178662,25774.8205418141,0.0,1.0
2010-11-29,8.46,8.5,7.85,7.89,48300,4.070018638144,4.08926222508557,3.77655393728491,3.79579752422649,100397.083239485,0.0,1.0
2010-11-30,8.5,8.57,8.29,8.29,41800,4.08926222508557,4.12293850223334,3.98823339364228,3.98823339364228,86886.0886006314,0.0,1.0
2010-12-01,8.78,8.9,8.52,8.61,101700,4.22396733367663,4.28169809450137,4.09888401855636,4.14218208917492,211395.100734072,0.0,1.0
2010-12-02,9.35,9.47,8.84,8.84,115400,4.49818844759413,4.55591920841887,4.252832714089,4.252832714089,239872.120203657,0.0,1.0
2010-12-03,9.32,9.33,9.1,9.25,62200,4.48375575738795,4.48856665412334,4.37791602920926,4.45007948024018,129289.825621035,0.0,1.0
2010-12-06,9.35,9.47,9.1801,9.35,27600,4.49818844759413,4.55591920841887,4.41645131205977,4.49818844759413,57369.7618511346,0.0,1.0
2010-12-07,9.32,9.5,9.31,9.5,31100,4.48375575738795,4.57035189862505,4.47894486065255,4.57035189862505,64644.9128105175,0.0,1.0
2010-12-08,9.452,9.47,9.2,9.25,31900,4.54725959429516,4.55591920841887,4.42602499656321,4.45007948024018,66307.8044583765,0.0,1.0
2010-12-09,9.38,9.5,9.23,9.5,10500,4.51262113780032,4.57035189862505,4.44045768676939,4.57035189862505,21825.452878149,0.0,1.0
2010-12-10,9.5,9.5,9.35,9.44,58900,4.57035189862505,4.57035189862505,4.49818844759413,4.54148651821269,122430.397573617,0.0,1.0
2010-12-13,9.4,9.5,9.36,9.5,131800,4.52224293127111,4.57035189862505,4.50299934432953,4.57035189862505,273961.398984766,0.0,1.0
2010-12-14,9.24,9.34,8.9,9.3,91000,4.44526858350479,4.49337755085874,4.28169809450137,4.47413396391716,189153.924943958,0.0,1.0
2010-12-15,9.01,9.24,8.99,9.21,22000,4.33461795859071,4.44526858350479,4.32499616511992,4.4308358932986,45729.5203161217,0.0,1.0
2010-12-16,9.15,9.21,8.9,8.92,29500,4.40197051288624,4.4308358932986,4.28169809450137,4.29131988797216,61319.1295147996,0.0,1.0
2010-12-17,9.3,9.35,9.01,9.25,23800,4.47413396391716,4.49818844759413,4.33461795859071,4.45007948024018,49471.0265238044,0.0,1.0
2010-12-20,9.34,9.38,8.98,9.38,37000,4.49337755085874,4.51262113780032,4.32018526838452,4.51262113780032,76908.7387134774,0.0,1.0
2010-12-21,9.56,9.65,9.26,9.3,34900,4.59921727903742,4.64251534965598,4.45489037697558,4.47413396391716,72543.6481378477,0.0,1.0
2010-12-22,9.7,9.75,9.5675,9.62,19900,4.66656983333295,4.69062431700992,4.60282545158897,4.62808265944979,41364.4297404919,0.0,1.0
2010-12-23,9.83,9.84,9.66,9.66,9400,4.72911149089308,4.73392238762848,4.64732624639137,4.64732624639137,19538.9768623429,0.0,1.0
2010-12-27,9.64,9.88,9.43,9.87,33400,4.63770445292058,4.75316597457006,4.53667562147729,4.74835507783466,69425.7262981121,0.0,1.0
2010-12-28,9.64,9.64,9.45,9.64,24700,4.63770445292058,4.63770445292058,4.54629741494808,4.63770445292058,51341.7796276458,0.0,1.0
2010-12-29,9.21,9.64,9.045,9.62,31300,4.4308358932986,4.63770445292058,4.35145609716459,4.62808265944979,65060.6357224824,0.0,1.0
2010-12-30,9.47,9.61,9.0,9.21,31300,4.55591920841887,4.6232717627144,4.32980706185531,4.4308358932986,65060.6357224823,0.0,1.0
2010-12-31,9.68,9.8,9.35,9.36,35200,4.65694803986216,4.7146788006869,4.49818844759413,4.50299934432953,73167.2325057948,0.0,1.0
2011-01-03,9.65,9.895,9.5601,9.76,33900,4.64251534965598,4.76038231967315,4.59926538800478,4.69543521374532,70465.0335780239,0.0,1.0
2011-01-04,9.33,9.73,9.16,9.73,107100,4.48856665412334,4.68100252353913,4.40678140962163,4.68100252353913,222619.61935712,0.0,1.0
2011-01-05,9.69,9.9,9.29,9.29,46100,4.66175893659755,4.76278776804085,4.46932306718176,4.46932306718176,95824.1312078734,0.0,1.0
2011-01-06,10.0,10.0,9.58,9.64,38600,4.81089673539479,4.81089673539479,4.60883907250821,4.63770445292058,80234.5220091955,0.0,1.0
2011-01-07,9.66,9.99,9.65,9.98,10700,4.64732624639137,4.8060858386594,4.64251534965598,4.801274941924,22241.1757901138,0.0,1.0
2011-01-10,9.71,9.78,9.52,9.64,15700,4.67138073006834,4.70505700721611,4.57997369209584,4.63770445292058,32634.2485892324,0.0,1.0
2011-01-11,9.8,9.93,9.7558,9.79,17000,4.7146788006869,4.77722045824703,4.69341463711645,4.7098679039515,35336.4475170032,0.0,1.0
2011-01-12,9.61,9.91,9.5,9.83,26400,4.6232717627144,4.76759866477624,4.57035189862505,4.72911149089308,54875.424379346,0.0,1.0
2011-01-13,9.49,9.69,9.45,9.61,23800,4.56554100188966,4.66175893659755,4.54629741494808,4.6232717627144,49471.0265238044,0.0,1.0
2011-01-14,9.5,9.61,9.4,9.4,10000,4.57035189862505,4.6232717627144,4.52224293127111,4.52224293127111,20786.1455982372,0.0,1.0
2011-01-18,8.94,9.48,8.281,9.43,121400,4.30094168144295,4.56073010515426,3.98390358658043,4.53667562147729,252343.807562599,0.0,1.0
2011-01-19,8.8,9.0,8.48,8.81,78400,4.23358912714742,4.32980706185531,4.07964043161479,4.23840002388281,162963.381490179,0.0,1.0
2011-01-20,8.47,8.95,8.36,8.65,73700,4.07482953487939,4.30575257817834,4.02190967079005,4.1614256761165,153193.893059008,0.0,1.0
2011-01-21,8.57,8.86,8.43,8.72,42900,4.12293850223334,4.26245450755979,4.05558594793781,4.19510195326426,89172.5646164374,0.0,1.0
2011-01-24,8.68,8.76,8.0,8.53,14200,4.17585836632268,4.21434554020584,3.84871738831583,4.10369491529176,29516.3267494968,0.0,1.0
2011-01-25,8.83,9.0,8.7,8.7,21100,4.2480218173536,4.32980706185531,4.18548015979347,4.18548015979347,43858.7672122804,0.0,1.0
2011-01-26,8.87,9.27,8.57,8.82,136600,4.26726540429518,4.45970127371097,4.12293850223334,4.24321092061821,283938.74887192,0.0,1.0
2011-01-27,9.05,9.1899,8.74,8.83,39300,4.35386154553229,4.42116599086046,4.20472374673505,4.2480218173536,81689.552201072,0.0,1.0
2011-01-28,8.88,9.12,8.28,9.12,21700,4.27207630103058,4.38753782268005,3.98342249690689,4.38753782268005,45105.9359481746,0.0,1.0
2011-01-31,8.97,8.97,8.32,8.88,45200,4.31537437164913,4.31537437164913,4.00266608384847,4.27207630103058,93953.378104032,0.0,1.0
2011-02-01,9.25,9.45,8.68,8.87,18900,4.45007948024018,4.54629741494808,4.17585836632268,4.26726540429518,39285.8151806683,0.0,1.0
2011-02-02,9.1,9.45,9.04,9.26,28200,4.37791602920926,4.54629741494808,4.34905064879689,4.45489037697558,58616.9305870288,0.0,1.0
2011-02-03,8.92,9.1,8.73,9.01,38700,4.29131988797216,4.37791602920926,4.19991284999965,4.33461795859071,80442.3834651777,0.0,1.0
2011-02-04,8.72,9.12,8.61,9.04,20500,4.19510195326426,4.38753782268005,4.14218208917492,4.34905064879689,42611.5984763862,0.0,1.0
2011-02-07,8.78,9.0,8.55,8.79,19200,4.22396733367663,4.32980706185531,4.11331670876255,4.22877823041202,39909.3995486153,0.0,1.0
2011-02-08,8.82,8.92,8.55,8.66,20400,4.24321092061821,4.29131988797216,4.11331670876255,4.16623657285189,42403.7370204038,0.0,1.0
2011-02-09,8.75,8.85,8.69,8.81,11100,4.20953464347044,4.25764361082439,4.18066926305808,4.23840002388281,23072.6216140433,0.0,1.0
2011-02-10,9.18,9.24,8.71,8.71,37600,4.41640320309242,4.44526858350479,4.19029105652887,4.19029105652887,78155.9074493717,0.0,1.0
2011-02-11,9.27,9.43,9.034,9.2,22500,4.45970127371097,4.53667562147729,4.34616411075566,4.42602499656321,46768.8275960336,0.0,1.0
2011-02-14,9.3,9.46,9.06,9.19,14800,4.47413396391716,4.55110831168347,4.35867244226768,4.42121409982782,30763.495485391,0.0,1.0
2011-02-15,9.32,9.4583,9.27,9.34,15000,4.48375575738795,4.55029045923846,4.45970127371097,4.49337755085874,31179.2183973557,0.0,1.0
2011-02-16,9.6,9.75,9.25,9.25,21400,4.618460865979,4.69062431700992,4.45007948024018,4.45007948024018,44482.3515802275,0.0,1.0
2011-02-17,9.9,9.9,9.455,9.55,36000,4.76278776804085,4.76278776804085,4.54870286331578,4.59440638230203,74830.1241536537,0.0,1.0
2011-02-18,9.81,9.9,9.65,9.9,17700,4.71948969742229,4.76278776804085,4.64251534965598,4.76278776804085,36791.4777088798,0.0,1.0
2011-02-22,9.07,9.82,8.56,9.76,47800,4.36348333900308,4.72430059415769,4.11812760549794,4.69543521374532,99357.7759595736,0.0,1.0
2011-02-23,8.79,9.03,8.51,9.03,15700,4.22877823041202,4.3442397520615,4.09407312182097,4.3442397520615,32634.2485892324,0.0,1.0
2011-02-24,8.69,8.885,8.57,8.79,23100,4.18066926305808,4.27448174939827,4.12293850223334,4.22877823041202,48015.9963319278,0.0,1.0
2011-02-25,8.79,8.9199,8.545,8.9,50200,4.22877823041202,4.2912717790048,4.11091126039485,4.28169809450137,104346.450903151,0.0,1.0
2011-02-28,8.7,9.01,8.5801,8.67,33000,4.18548015979347,4.33461795859071,4.12779750793609,4.17104746958729,68594.2804741826,0.0,1.0
2011-03-01,8.92,8.95,8.6901,8.95,12900,4.29131988797216,4.30575257817834,4.18071737202543,4.30575257817834,26814.1278217259,0.0,1.0
2011-03-02,8.69,8.92,8.4,8.86,36800,4.18066926305808,4.29131988797216,4.04115325773163,4.26245450755979,76493.0158015127,0.0,1.0
2011-03-03,8.88,9.01,8.79,8.79,145300,4.27207630103058,4.33461795859071,4.22877823041202,4.22877823041202,302022.695542386,0.0,1.0
2011-03-04,9.01,9.06,8.88,8.88,2000,4.33461795859071,4.35867244226768,4.27207630103058,4.27207630103058,4157.22911964743,0.0,1.0
2011-03-07,8.89,9.01,8.88,8.92,5200,4.27688719776597,4.33461795859071,4.27207630103058,4.29131988797216,10808.7957110833,0.0,1.0
2011-03-08,9.11,9.21,8.87,8.89,13400,4.38272692594466,4.4308358932986,4.26726540429518,4.27688719776597,27853.4351016378,0.0,1.0
2011-03-09,9.15,9.41,8.92,8.931,50000,4.40197051288624,4.5270538280065,4.29131988797216,4.29661187438109,103930.727991186,0.0,1.0
2011-03-10,9.1223,9.15,8.95,9.08,5600,4.38864432892919,4.40197051288624,4.30575257817834,4.36829423573847,11640.2415350128,0.0,1.0
2011-03-11,9.07,9.3,9.02,9.05,7600,4.36348333900308,4.47413396391716,4.3394288553261,4.35386154553229,15797.4706546602,0.0,1.0
2011-03-14,9.1,9.1,8.7501,8.94,11700,4.37791602920926,4.37791602920926,4.2095827524378,4.30094168144295,24319.7903499375,0.0,1.0
2011-03-15,8.98,9.1,8.79,8.79,9500,4.32018526838452,4.37791602920926,4.22877823041202,4.22877823041202,19746.8383183253,0.0,1.0
2011-03-16,9.13,9.15,8.88,9.01,10400,4.39234871941545,4.40197051288624,4.27207630103058,4.33461795859071,21617.5914221666,0.0,1.0
2011-03-17,9.15,9.15,8.93,9.14,21800,4.40197051288624,4.40197051288624,4.29613078470755,4.39715961615084,45313.797404157,0.0,1.0
2011-03-18,9.17,9.48,9.09,9.25,47200,4.41159230635703,4.56073010515426,4.37310513247387,4.45007948024018,98110.6072236793,0.0,1.0
2011-03-21,9.37,9.41,9.18,9.25,22800,4.50781024106492,4.5270538280065,4.41640320309242,4.45007948024018,47392.4119639807,0.0,1.0
2011-03-22,9.2,9.4,8.75,8.75,17800,4.42602499656321,4.52224293127111,4.20953464347044,4.20953464347044,36999.3391648621,0.0,1.0
2011-03-23,9.21,9.29,9.04,9.04,17600,4.4308358932986,4.46932306718176,4.34905064879689,4.34905064879689,36583.6162528974,0.0,1.0
2011-03-24,9.26,9.32,9.15,9.3199,5200,4.45489037697558,4.48375575738795,4.40197051288624,4.48370764842059,10808.7957110833,0.0,1.0
2011-03-25,9.33,9.35,9.14,9.28,15400,4.48856665412334,4.49818844759413,4.39715961615084,4.46451217044637,32010.6642212852,0.0,1.0
2011-03-28,9.2,9.385,9.02,9.385,15800,4.42602499656321,4.51502658616801,4.3394288553261,4.51502658616801,32842.1100452147,0.0,1.0
2011-03-29,9.23,9.27,9.15,9.15,2500,4.44045768676939,4.45970127371097,4.40197051288624,4.40197051288624,5196.5363995593,0.0,1.0
2011-03-30,9.22,9.425,9.07,9.25,36000,4.435646790034,4.53427017310959,4.36348333900308,4.45007948024018,74830.1241536538,0.0,1.0
2011-03-31,9.25,9.31,9.16,9.21,29400,4.45007948024018,4.47894486065255,4.40678140962163,4.4308358932986,61111.2680588173,0.0,1.0
2011-04-01,9.37,9.45,9.25,9.26,27700,4.50781024106492,4.54629741494808,4.45007948024018,4.45489037697558,57577.6233071169,0.0,1.0
2011-04-04,9.49,9.57,9.25,9.43,36500,4.56554100188966,4.60402817577282,4.45007948024018,4.53667562147729,75869.4314335656,0.0,1.0
2011-04-05,9.48,9.57,9.26,9.27,22600,4.56073010515426,4.60402817577282,4.45489037697558,4.45970127371097,46976.689052016,0.0,1.0
2011-04-06,9.66,9.7,9.41,9.41,15800,4.64732624639137,4.66656983333295,4.5270538280065,4.5270538280065,32842.1100452147,0.0,1.0
2011-04-07,9.8,9.83,9.5,9.7,17600,4.7146788006869,4.72911149089308,4.57035189862505,4.66656983333295,36583.6162528974,0.0,1.0
2011-04-08,9.62,9.86,9.61,9.8,5200,4.62808265944979,4.74354418109927,4.6232717627144,4.7146788006869,10808.7957110833,0.0,1.0
2011-04-11,9.2,9.59,9.0,9.0,22500,4.42602499656321,4.61364996924361,4.32980706185531,4.32980706185531,46768.8275960336,0.0,1.0
2011-04-12,9.235,9.26,9.1,9.1599,21200,4.44286313513709,4.45489037697558,4.37791602920926,4.40673330065428,44066.6286682628,0.0,1.0
2011-04-13,9.05,9.29,9.05,9.25,1600,4.35386154553229,4.46932306718176,4.35386154553229,4.45007948024018,3325.78329571794,0.0,1.0
2011-04-14,9.1,9.1,8.88,9.0,10200,4.37791602920926,4.37791602920926,4.27207630103058,4.32980706185531,21201.8685102019,0.0,1.0
2011-04-15,9.04,9.1,8.9499,9.1,3300,4.34905064879689,4.37791602920926,4.30570446921099,4.37791602920926,6859.42804741827,0.0,1.0
2011-04-18,9.18,9.24,8.89,8.92,5600,4.41640320309242,4.44526858350479,4.27688719776597,4.29131988797216,11640.2415350128,0.0,1.0
2011-04-19,9.2,9.2,8.89,9.17,7900,4.42602499656321,4.42602499656321,4.27688719776597,4.41159230635703,16421.0550226074,0.0,1.0
2011-04-20,9.33,9.75,9.24,9.28,36700,4.48856665412334,4.69062431700992,4.44526858350479,4.46451217044637,76285.1543455304,0.0,1.0
2011-04-21,9.46,9.46,9.35,9.4,2300,4.55110831168347,4.55110831168347,4.49818844759413,4.52224293127111,4780.81348759455,0.0,1.0
2011-04-25,9.34,9.64,9.21,9.46,8400,4.49337755085874,4.63770445292058,4.4308358932986,4.55110831168347,17460.3623025192,0.0,1.0
2011-04-26,9.51,9.6,9.31,9.35,17100,4.57516279536045,4.618460865979,4.47894486065255,4.49818844759413,35544.3089729855,0.0,1.0
2011-04-27,9.59,9.7297,9.09,9.3,16000,4.61364996924361,4.68085819663707,4.37310513247387,4.47413396391716,33257.8329571794,0.0,1.0
2011-04-28,9.6,9.6066,9.47,9.6066,2800,4.618460865979,4.62163605782436,4.55591920841887,4.62163605782436,5820.12076750641,0.0,1.0
2011-04-29,9.59,9.71,9.51,9.62,11000,4.61364996924361,4.67138073006834,4.57516279536045,4.62808265944979,22864.7601580609,0.0,1.0
2011-05-02,9.6,9.73,9.39,9.59,10000,4.618460865979,4.68100252353913,4.51743203453571,4.61364996924361,20786.1455982372,0.0,1.0
2011-05-03,9.24,9.6,8.91,9.5001,32000,4.44526858350479,4.618460865979,4.28650899123676,4.57040000759241,66515.6659143589,0.0,1.0
2011-05-04,9.1,9.2,9.08,9.19,23600,4.37791602920926,4.42602499656321,4.36829423573847,4.42121409982782,49055.3036118397,0.0,1.0
2011-05-05,9.25,9.25,8.9991,9.06,94800,4.45007948024018,4.45007948024018,4.32937408114913,4.35867244226768,197052.660271288,0.0,1.0
2011-05-06,9.35,9.35,8.96,9.25,18000,4.49818844759413,4.49818844759413,4.31056347491374,4.45007948024018,37415.0620768269,0.0,1.0
2011-05-09,9.49,9.49,9.26,9.31,13000,4.56554100188966,4.56554100188966,4.45489037697558,4.47894486065255,27021.9892777083,0.0,1.0
2011-05-10,9.72,9.73,9.46,9.46,7200,4.67619162680374,4.68100252353913,4.55110831168347,4.55110831168347,14966.0248307308,0.0,1.0
2011-05-11,9.39,9.69,9.39,9.67,21100,4.51743203453571,4.66175893659755,4.51743203453571,4.65213714312677,43858.7672122804,0.0,1.0
2011-05-12,9.5,9.51,9.23,9.32,26700,4.57035189862505,4.57516279536045,4.44045768676939,4.48375575738795,55499.0087472933,0.0,1.0
2011-05-13,9.49,9.49,9.185,9.45,13000,4.56554100188966,4.56554100188966,4.41880865146012,4.54629741494808,27021.9892777083,0.0,1.0
2011-05-16,9.4,9.46,9.34,9.45,15800,4.52224293127111,4.55110831168347,4.49337755085874,4.54629741494808,32842.1100452147,0.0,1.0
2011-05-17,9.34,9.5,9.3,9.5,3000,4.49337755085874,4.57035189862505,4.47413396391716,4.57035189862505,6235.84367947114,0.0,1.0
2011-05-18,9.17,9.54,9.06,9.11,25700,4.41159230635703,4.58959548556663,4.35867244226768,4.38272692594466,53420.3941874694,0.0,1.0
2011-05-19,9.09,9.24,9.09,9.14,8000,4.37310513247387,4.44526858350479,4.37310513247387,4.39715961615084,16628.9164785897,0.0,1.0
2011-05-20,9.04,9.1,9.0,9.06,7600,4.34905064879689,4.37791602920926,4.32980706185531,4.35867244226768,15797.4706546603,0.0,1.0
2011-05-23,8.81,8.98,8.64,8.98,8800,4.23840002388281,4.32018526838452,4.1566147793811,4.32018526838452,18291.8081264487,0.0,1.0
2011-05-24,9.35,9.44,8.75,8.83,24400,4.49818844759413,4.54148651821269,4.20953464347044,4.2480218173536,50718.1952596987,0.0,1.0
2011-05-25,9.27,9.3,9.03,9.29,10900,4.45970127371097,4.47413396391716,4.3442397520615,4.46932306718176,22656.8987020785,0.0,1.0
2011-05-26,9.25,9.2699,8.77,8.77,4500,4.45007948024018,4.45965316474362,4.21915643694123,4.21915643694123,9353.76551920673,0.0,1.0
2011-05-27,9.31,9.42,9.24,9.24,9200,4.47894486065255,4.5318647247419,4.44526858350479,4.44526858350479,19123.2539503782,0.0,1.0
2011-05-31,9.17,9.41,9.05,9.41,15800,4.41159230635703,4.5270538280065,4.35386154553229,4.5270538280065,32842.1100452147,0.0,1.0
2011-06-01,8.93,9.24,8.75,9.19,16000,4.29613078470755,4.44526858350479,4.20953464347044,4.42121409982782,33257.8329571795,0.0,1.0
2011-06-02,9.36,9.36,8.79,8.89,20700,4.50299934432953,4.50299934432953,4.22877823041202,4.27688719776597,43027.3213883509,0.0,1.0
2011-06-03,9.23,9.44,9.09,9.19,39000,4.44045768676939,4.54148651821269,4.37310513247387,4.42121409982782,81065.967833125,0.0,1.0
2011-06-06,8.93,9.4,8.77,9.25,43200,4.29613078470755,4.52224293127111,4.21915643694123,4.45007948024018,89796.1489843845,0.0,1.0
2011-06-07,8.85,8.9,8.793,8.86,14100,4.25764361082439,4.28169809450137,4.23022149943264,4.26245450755979,29308.4652935144,0.0,1.0
2011-06-08,8.66,9.0215,8.57,8.81,23100,4.16623657285189,4.34015048983641,4.12293850223334,4.23840002388281,48015.9963319278,0.0,1.0
2011-06-09,8.69,8.92,8.55,8.71,19800,4.18066926305808,4.29131988797216,4.11331670876255,4.19029105652887,41156.5682845095,0.0,1.0
2011-06-10,8.57,8.78,8.26,8.7,41200,4.12293850223334,4.22396733367663,3.9738007034361,4.18548015979347,85638.9198647371,0.0,1.0
2011-06-13,8.53,8.75,8.42,8.54,39700,4.10369491529176,4.20953464347044,4.05077505120242,4.10850581202715,82520.9980250015,0.0,1.0
2011-06-14,8.62,8.66,8.31,8.59,93900,4.14699298591031,4.16623657285189,3.99785518711307,4.13256029570413,195181.907167447,0.0,1.0
2011-06-15,8.63,8.71,8.36,8.51,43800,4.15180388264571,4.19029105652887,4.02190967079005,4.09407312182097,91043.3177202787,0.0,1.0
2011-06-16,8.5,8.7,8.32,8.62,34400,4.08926222508557,4.18548015979347,4.00266608384847,4.14699298591031,71504.3408579359,0.0,1.0
2011-06-17,8.37,8.55,8.3,8.55,45300,4.02672056752544,4.11331670876255,3.99304429037768,4.11331670876255,94161.2395600144,0.0,1.0
2011-06-20,8.16,8.38,8.01,8.323,26400,3.92569173608215,4.03153146426084,3.85352828505123,4.00410935286909,54875.4243793461,0.0,1.0
2011-06-21,8.24,8.46,8.1,8.15,56800,3.96417890996531,4.070018638144,3.89682635566978,3.92088083934676,118065.306997987,0.0,1.0
2011-06-22,8.31,8.35,8.15,8.25,22500,3.99785518711307,4.01709877405465,3.92088083934676,3.9689898067007,46768.8275960336,0.0,1.0
2011-06-23,8.15,8.38,8.04,8.22,39000,3.92088083934676,4.03153146426084,3.86796097525741,3.95455711649452,81065.9678331248,0.0,1.0
2011-06-24,7.99,8.53,7.93,8.11,1258100,3.84390649158044,4.10369491529176,3.81504111116807,3.90163725240518,2615104.97771422,0.0,1.0
2011-06-27,7.56,8.03,7.22,8.03,97000,3.63703793195846,3.86315007852202,3.47346744295504,3.86315007852202,201625.612302901,0.0,1.0
2011-06-28,7.97,8.09,7.3,7.61,69300,3.83428469810965,3.89201545893439,3.5119546168382,3.66109241563544,144047.988995784,0.0,1.0
2011-06-29,7.81,7.97,7.7,7.91,64700,3.75731035034333,3.83428469810965,3.70439048625399,3.80541931769728,134486.362020595,0.0,1.0
2011-06-30,7.75,7.85,7.66,7.85,61000,3.72844496993096,3.77655393728491,3.68514689931241,3.77655393728491,126795.488149247,0.0,1.0
2011-07-01,7.7,7.83,7.5,7.76,114000,3.70439048625399,3.76693214381412,3.6081725515461,3.73325586666636,236962.059819904,0.0,1.0
2011-07-05,7.58,7.75,7.5,7.72,68200,3.64665972542925,3.72844496993096,3.6081725515461,3.71401227972478,141761.512979978,0.0,1.0
2011-07-06,7.52,7.7,7.43,7.56,59100,3.61779434501688,3.70439048625399,3.57449627439833,3.63703793195846,122846.120485582,0.0,1.0
2011-07-07,7.56,7.69,7.28,7.54,73700,3.63703793195846,3.6995795895186,3.50233282336741,3.62741613848767,153193.893059008,0.0,1.0
2011-07-08,7.45,7.53,7.0,7.48,27300,3.58411806786912,3.62260524175228,3.36762771477636,3.59855075807531,56746.1774831875,0.0,1.0
2011-07-11,7.35,7.45,7.26,7.35,24200,3.53600910051517,3.58411806786912,3.49271102989662,3.53600910051517,50302.472347734,0.0,1.0
2011-07-12,7.32,7.39,7.1403,7.34,15800,3.52157641030899,3.55525268745675,3.43512459597394,3.53119820377978,32842.1100452147,0.0,1.0
2011-07-13,7.21,7.37,7.05,7.37,30700,3.46865654621965,3.54563089398596,3.39168219845333,3.54563089398596,63813.466986588,0.0,1.0
2011-07-14,7.1,7.32,7.085,7.29,25800,3.4157366821303,3.52157641030899,3.40852033702721,3.5071437201028,53628.2556434519,0.0,1.0
2011-07-15,6.94,7.15,6.9,7.15,24200,3.33876233436399,3.43979116580728,3.31951874742241,3.43979116580728,50302.4723477339,0.0,1.0
2011-07-18,6.81,6.99,6.8,6.94,21700,3.27622067680385,3.36281681804096,3.27140978006846,3.33876233436399,45105.9359481747,0.0,1.0
2011-07-19,6.57,6.86,6.48,6.84,50500,3.16075915515438,3.30027516048083,3.11746108453583,3.29065336701004,104970.035271098,0.0,1.0
2011-07-20,6.25,6.59,6.1,6.59,65100,3.00681045962175,3.17038094862517,2.93464700859082,3.17038094862517,135317.807844524,0.0,1.0
2011-07-21,6.17,6.41,6.1,6.27,58300,2.96832328573859,3.08378480738806,2.93464700859082,3.01643225309254,121183.228837723,0.0,1.0
2011-07-22,6.02,6.13,5.84,6.13,59100,2.89615983470767,2.94907969879701,2.80956369347056,2.94907969879701,122846.120485581,0.0,1.0
2011-07-25,6.12,6.32,5.96,6.06,88200,2.94426880206161,3.04048673676951,2.8672944542953,2.91540342164924,183333.804176452,0.0,1.0
2011-07-26,6.02,6.15,5.96,6.15,42000,2.89615983470767,2.9587014922678,2.8672944542953,2.9587014922678,87301.8115125959,0.0,1.0
2011-07-27,5.86,6.28,5.81,6.06,107100,2.81918548694135,3.02124314982793,2.79513100326438,2.91540342164924,222619.61935712,0.0,1.0
2011-07-28,5.95,6.0,5.73,5.87,99000,2.8624835575599,2.88653804123688,2.75664382938122,2.82399638367674,205782.841422548,0.0,1.0
2011-07-29,5.87,6.01,5.83,5.99,73300,2.82399638367674,2.89134893797227,2.80475279673516,2.88172714450148,152362.447235079,0.0,1.0
2011-08-01,5.86,6.0,5.65,5.9,141400,2.81918548694135,2.88653804123688,2.71815665549806,2.83842907388293,293916.098759073,0.0,1.0
2011-08-02,5.54,5.87,5.53,5.87,36400,2.66523679140872,2.82399638367674,2.66042589467332,2.82399638367674,75661.5699775831,0.0,1.0
2011-08-03,5.7,5.75,5.5,5.54,50100,2.74221113917503,2.76626562285201,2.64599320446714,2.66523679140872,104138.589447168,0.0,1.0
2011-08-04,5.26,5.64,5.26,5.64,41600,2.53053168281766,2.71334575876266,2.53053168281766,2.71334575876266,86470.3656886666,0.0,1.0
2011-08-05,5.03,5.35,4.9,5.35,69300,2.41988105790358,2.57382975343621,2.35733940034345,2.57382975343621,144047.988995784,0.0,1.0
2011-08-08,4.5,4.95,4.5,4.91,79200,2.16490353092766,2.38139388402042,2.16490353092766,2.36215029707884,164626.273138038,0.0,1.0
2011-08-09,4.75,4.83,4.5,4.62,79100,2.28517594931253,2.32366312319569,2.16490353092766,2.22263429175239,164418.411682056,0.0,1.0
2011-08-10,4.5,4.75,4.5,4.66,77700,2.16490353092766,2.28517594931253,2.16490353092766,2.24187787869397,161508.351298302,0.0,1.0
2011-08-11,4.54,4.6,4.38,4.51,47800,2.18414711786924,2.2130124982816,2.10717277010292,2.16971442766305,99357.7759595734,0.0,1.0
2011-08-12,4.42,4.68,4.38,4.55,38800,2.1264163570445,2.25149967216476,2.10717277010292,2.18895801460463,80650.2449211601,0.0,1.0
2011-08-15,4.13,4.48,4.0,4.46,80200,1.98690035171805,2.15528173745687,1.92435869415792,2.14565994398608,166704.887697862,0.0,1.0
2011-08-16,3.99,4.1,3.83,4.07,119700,1.91954779742252,1.97246766151187,1.84257344965621,1.95803497130568,248810.162810899,0.0,1.0
2011-08-17,4.07,4.112,3.94,4.0,361500,1.95803497130568,1.97824073759434,1.89549331374555,1.92435869415792,751419.163376274,0.0,1.0
2011-08-18,3.82,4.06,3.81,4.0,54200,1.83776255292081,1.95322407457029,1.83295165618542,1.92435869415792,112660.909142445,0.0,1.0
2011-08-19,3.87,3.98,3.74,3.75,95700,1.86181703659779,1.91473690068713,1.79927537903765,1.80408627577305,198923.413375129,0.0,1.0
2011-08-22,3.85,4.0,3.79,3.95,199800,1.852195243127,1.92435869415792,1.82332986271463,1.90030421048094,415307.189052777,0.0,1.0
2011-08-23,3.96,3.98,3.82,3.87,111500,1.90511510721634,1.91473690068713,1.83776255292081,1.86181703659779,231765.523420344,0.0,1.0
2011-08-24,4.01,4.03,3.92,3.94,75200,1.92916959089331,1.9387913843641,1.88587152027476,1.89549331374555,156311.814898744,0.0,1.0
2011-08-25,3.86,4.11,3.85,4.03,162600,1.85700613986239,1.97727855824726,1.852195243127,1.9387913843641,337982.727427336,0.0,1.0
2011-08-26,3.88,3.91,3.67,3.91,58000,1.86662793333318,1.88106062353936,1.76559910188989,1.88106062353936,120559.644469776,0.0,1.0
2011-08-29,4.72,4.75,3.92,3.92,113800,2.27074325910634,2.28517594931253,1.88587152027476,1.88587152027476,236546.336907939,0.0,1.0
2011-08-30,4.89,5.05,4.6108,4.73,95900,2.35252850360805,2.42950285137437,2.21820826675583,2.27555415584174,199339.136287095,0.0,1.0
2011-08-31,4.86,4.92,4.69,4.92,110500,2.33809581340187,2.36696119381424,2.25631056890016,2.36696119381424,229686.908860521,0.0,1.0
2011-09-01,4.67,4.94,4.64,4.83,38300,2.24668877542937,2.37658298728503,2.23225608522318,2.32366312319569,79610.9376412483,0.0,1.0
2011-09-02,4.19,4.6,4.08,4.6,42900,2.01576573213042,2.2130124982816,1.96284586804108,2.2130124982816,89172.5646164373,0.0,1.0
2011-09-06,4.22,4.41,4.04,4.04,33000,2.0301984223366,2.1216054603091,1.9436022810995,1.9436022810995,68594.2804741827,0.0,1.0
2011-09-07,4.39,4.47,4.19,4.31,47200,2.11198366683831,2.15047084072147,2.01576573213042,2.07349649295516,98110.6072236796,0.0,1.0
2011-09-08,4.5,4.66,4.34,4.34,50800,2.16490353092766,2.24187787869397,2.08792918316134,2.08792918316134,105593.619639045,0.0,1.0
2011-09-09,4.59,4.62,4.49,4.54,38300,2.20820160154621,2.22263429175239,2.16009263419226,2.18414711786924,79610.9376412483,0.0,1.0
2011-09-12,4.52,4.63,4.41,4.63,30800,2.17452532439845,2.22744518848779,2.1216054603091,2.22744518848779,64021.3284425704,0.0,1.0
2011-09-13,4.53,4.63,4.43,4.62,22300,2.17933622113384,2.22744518848779,2.13122725377989,2.22263429175239,46353.1046840689,0.0,1.0
2011-09-14,4.62,4.66,4.56,4.58,34900,2.22263429175239,2.24187787869397,2.19376891134003,2.20339070481082,72543.6481378478,0.0,1.0
2011-09-15,4.91,4.95,4.69,4.7,27100,2.36215029707884,2.38139388402042,2.25631056890016,2.26112146563555,56330.4545712228,0.0,1.0
2011-09-16,4.93,5.03,4.87,4.95,39000,2.37177209054963,2.41988105790358,2.34290671013726,2.38139388402042,81065.967833125,0.0,1.0
2011-09-19,4.65,4.91,4.65,4.87,37500,2.23706698195858,2.36215029707884,2.23706698195858,2.34290671013726,77948.0459933893,0.0,1.0
2011-09-20,4.29,4.76,4.26,4.63,31700,2.06387469948437,2.28998684604792,2.04944200927818,2.22744518848779,65892.0815464117,0.0,1.0
2011-09-21,4.06,4.585,3.99,4.29,44400,1.95322407457029,2.20579615317851,1.91954779742252,2.06387469948437,92290.4864561728,0.0,1.0
2011-09-22,3.97,4.23,3.89,3.91,50300,1.90992600395173,2.035009319072,1.87143883006857,1.88106062353936,104554.312359133,0.0,1.0
2011-09-23,4.04,4.12,3.89,3.97,39400,1.9436022810995,1.98208945498265,1.87143883006857,1.90992600395173,81897.4136570543,0.0,1.0
2011-09-26,4.03,4.16,3.89,4.08,33100,1.9387913843641,2.00133304192423,1.87143883006857,1.96284586804108,68802.1419301651,0.0,1.0
2011-09-27,4.13,4.2135,3.94,4.13,51300,1.98690035171805,2.0270713394586,1.89549331374555,1.98690035171805,106632.926918957,0.0,1.0
2011-09-28,3.87,4.17,3.87,4.1,47500,1.86181703659779,2.00614393865963,1.86181703659779,1.97246766151187,98734.1915916263,0.0,1.0
2011-09-29,3.83,3.97,3.68,3.97,45000,1.84257344965621,1.90992600395173,1.77040999862528,1.90992600395173,93537.655192067,0.0,1.0
2011-09-30,3.65,3.77,3.6,3.77,43900,1.7559773084191,1.81370806924384,1.73192282474213,1.81370806924384,91251.1791762611,0.0,1.0
2011-10-03,3.37,3.69,3.37,3.63,37900,1.62127219982805,1.77522089536068,1.62127219982805,1.74635551494831,78779.4918173186,0.0,1.0
2011-10-04,3.4,3.459,3.17,3.33,169400,1.63570489003423,1.66408918077306,1.52505426512015,1.60202861288647,352117.306434137,0.0,1.0
2011-10-05,3.33,3.39,3.29,3.39,77000,1.60202861288647,1.63089399329884,1.58278502594489,1.63089399329884,160053.321106426,0.0,1.0
2011-10-06,3.35,3.4,3.29,3.33,96100,1.61165040635726,1.63570489003423,1.58278502594489,1.60202861288647,199754.859199059,0.0,1.0
2011-10-07,2.73,3.41,2.345,3.39,280300,1.31337480876278,1.64051578676962,1.12815528445008,1.63089399329884,582635.661118587,0.0,1.0
2011-10-10,3.01,3.04,2.75,2.75,149400,1.44807991735383,1.46251260756002,1.32299660223357,1.32299660223357,310545.015237664,0.0,1.0
2011-10-11,3.27,3.27,3.0,3.0,88700,1.5731632324741,1.5731632324741,1.44326902061844,1.44326902061844,184373.111456363,0.0,1.0
2011-10-12,3.35,3.41,3.19,3.3,73800,1.61165040635726,1.64051578676962,1.53467605859094,1.58759592268028,153401.75451499,0.0,1.0
2011-10-13,3.35,3.35,3.23,3.33,44000,1.61165040635726,1.61165040635726,1.55391964553252,1.60202861288647,91459.0406322433,0.0,1.0
2011-10-14,3.3,3.39,3.22,3.35,76500,1.58759592268028,1.63089399329884,1.54910874879712,1.61165040635726,159014.013826514,0.0,1.0
2011-10-17,3.01,3.36,3.0,3.27,42200,1.44807991735383,1.61646130309265,1.44326902061844,1.5731632324741,87717.534424561,0.0,1.0
2011-10-18,3.12,3.16,3.01,3.06,68300,1.50099978144318,1.52024336838475,1.44807991735383,1.47213440103081,141969.374435959,0.0,1.0
2011-10-19,2.96,3.1,2.91,3.09,61400,1.42402543367686,1.49137798797239,1.39997094999988,1.48656709123699,127626.933973176,0.0,1.0
2011-10-20,2.92,2.99,2.87,2.96,42500,1.40478184673528,1.43845812388304,1.38072736305831,1.42402543367686,88341.1187925079,0.0,1.0
2011-10-21,2.98,3.15,2.9,2.98,48500,1.43364722714765,1.51543247164936,1.39516005326449,1.43364722714765,100812.80615145,0.0,1.0
2011-10-24,3.0,3.0504,2.88,2.88,46700,1.44326902061844,1.46751594016483,1.3855382597937,1.3855382597937,97071.2999437674,0.0,1.0
2011-10-25,2.86,3.02,2.81,2.97,20800,1.37591646632291,1.45289081408923,1.35186198264594,1.42883633041225,43235.1828443333,0.0,1.0
2011-10-26,2.9,2.92,2.87,2.89,45500,1.39516005326449,1.40478184673528,1.38072736305831,1.3903491565291,94576.9624719791,0.0,1.0
2011-10-27,3.41,3.48,2.97,2.99,98400,1.64051578676962,1.67419206391739,1.42883633041225,1.43845812388304,204535.672686654,0.0,1.0
2011-10-28,3.3,3.4,3.19,3.4,87900,1.58759592268028,1.63570489003423,1.53467605859094,1.63570489003423,182710.219808505,0.0,1.0
2011-10-31,3.21,3.26,3.0,3.22,78100,1.54429785206173,1.5683523357387,1.44326902061844,1.54910874879712,162339.797122232,0.0,1.0
2011-11-01,3.05,3.13,3.0,3.06,62000,1.46732350429541,1.50581067817857,1.44326902061844,1.47213440103081,128874.102709071,0.0,1.0
2011-11-02,3.01,3.12,3.0,3.12,142000,1.44807991735383,1.50099978144318,1.44326902061844,1.50099978144318,295163.267494968,0.0,1.0
2011-11-03,3.2,3.26,3.0,3.01,136200,1.53948695532633,1.5683523357387,1.44326902061844,1.44807991735383,283107.303047991,0.0,1.0
2011-11-04,3.27,3.29,3.13,3.15,75400,1.5731632324741,1.58278502594489,1.50581067817857,1.51543247164936,156727.537810708,0.0,1.0
2011-11-07,3.29,3.295,3.14,3.24,35000,1.58278502594489,1.58519047431258,1.51062157491397,1.55873054226791,72751.5095938299,0.0,1.0
2011-11-08,3.37,3.37,3.16,3.29,36600,1.62127219982805,1.62127219982805,1.52024336838475,1.58278502594489,76077.2928895478,0.0,1.0
2011-11-09,3.13,3.36,3.1,3.25,22900,1.50581067817857,1.61646130309265,1.49137798797239,1.56354143900331,47600.2734199631,0.0,1.0
2011-11-10,3.17,3.42,2.91,3.18,72100,1.52505426512015,1.64532668350502,1.39997094999988,1.52986516185554,149868.10976329,0.0,1.0
2011-11-11,3.35,3.41,3.15,3.2,47700,1.61165040635726,1.64051578676962,1.51543247164936,1.53948695532633,99149.914503591,0.0,1.0
2011-11-14,3.27,3.43,3.17,3.34,44100,1.5731632324741,1.65013758024041,1.52505426512015,1.60683950962186,91666.9020882257,0.0,1.0
2011-11-15,3.3,3.3,3.2,3.23,55500,1.58759592268028,1.58759592268028,1.53948695532633,1.55391964553252,115363.108070216,0.0,1.0
2011-11-16,3.21,3.33,3.21,3.25,130400,1.54429785206173,1.60202861288647,1.54429785206173,1.56354143900331,271051.338601012,0.0,1.0
2011-11-17,3.19,3.32,3.07,3.21,25900,1.53467605859094,1.59721771615107,1.4769452977662,1.54429785206173,53836.1170994342,0.0,1.0
2011-11-18,3.11,3.38,3.11,3.21,34100,1.49618888470778,1.62608309656344,1.49618888470778,1.54429785206173,70880.7564899887,0.0,1.0
2011-11-21,3.13,3.17,3.01,3.05,21200,1.50581067817857,1.52505426512015,1.44807991735383,1.46732350429541,44066.6286682628,0.0,1.0
2011-11-22,2.96,3.15,2.95,3.1,111700,1.42402543367686,1.51543247164936,1.41921453694146,1.49137798797239,232181.246332309,0.0,1.0
2011-11-23,2.9,3.1,2.899,2.94,55800,1.39516005326449,1.49137798797239,1.39467896359095,1.41440364020607,115986.692438163,0.0,1.0
2011-11-25,2.89,2.96,2.88,2.88,17000,1.3903491565291,1.42402543367686,1.3855382597937,1.3855382597937,35336.4475170031,0.0,1.0
2011-11-28,2.95,3.09,2.89,3.07,75700,1.41921453694146,1.48656709123699,1.3903491565291,1.4769452977662,157351.122178656,0.0,1.0
2011-11-29,2.94,2.99,2.89,2.96,28900,1.41440364020607,1.43845812388304,1.3903491565291,1.42402543367686,60071.9607789054,0.0,1.0
2011-11-30,3.07,3.23,3.04,3.11,94600,1.4769452977662,1.55391964553252,1.46251260756002,1.49618888470778,196636.937359324,0.0,1.0
2011-12-01,2.95,3.07,2.93,3.07,17400,1.41921453694146,1.4769452977662,1.40959274347067,1.4769452977662,36167.8933409328,0.0,1.0
2011-12-02,2.99,3.02,2.94,3.02,12900,1.43845812388304,1.45289081408923,1.41440364020607,1.45289081408923,26814.127821726,0.0,1.0
2011-12-05,3.06,3.12,3.02,3.05,26100,1.47213440103081,1.50099978144318,1.45289081408923,1.46732350429541,54251.8400113989,0.0,1.0
2011-12-06,3.08,3.09,2.98,3.08,27100,1.4817561945016,1.48656709123699,1.43364722714765,1.4817561945016,56330.4545712226,0.0,1.0
2011-12-07,2.99,3.07,2.97,3.05,21800,1.43845812388304,1.4769452977662,1.42883633041225,1.46732350429541,45313.7974041571,0.0,1.0
2011-12-08,2.97,3.03,2.97,3.01,20100,1.42883633041225,1.45770171082462,1.42883633041225,1.44807991735383,41780.1526524568,0.0,1.0
2011-12-09,2.96,3.03,2.81,3.01,35600,1.42402543367686,1.45770171082462,1.35186198264594,1.44807991735383,73998.6783297242,0.0,1.0
2011-12-12,2.92,2.98,2.89,2.91,35200,1.40478184673528,1.43364722714765,1.3903491565291,1.39997094999988,73167.2325057948,0.0,1.0
2011-12-13,2.85,2.96,2.83,2.95,16200,1.37110556958752,1.42402543367686,1.36148377611673,1.41921453694146,33673.5558691441,0.0,1.0
2011-12-14,2.78,2.88,2.75,2.83,54800,1.33742929243975,1.3855382597937,1.32299660223357,1.36148377611673,113908.07787834,0.0,1.0
2011-12-15,2.78,2.84,2.71,2.84,78400,1.33742929243975,1.36629467285212,1.30375301529199,1.36629467285212,162963.38149018,0.0,1.0
2011-12-16,2.9,2.93,2.81,2.81,41600,1.39516005326449,1.40959274347067,1.35186198264594,1.35186198264594,86470.3656886666,0.0,1.0
2011-12-19,2.88,2.97,2.87,2.94,33300,1.3855382597937,1.42883633041225,1.38072736305831,1.41440364020607,69217.8648421298,0.0,1.0
2011-12-20,3.05,3.05,2.94,2.97,30200,1.46732350429541,1.46732350429541,1.41440364020607,1.42883633041225,62774.1597066763,0.0,1.0
2011-12-21,3.06,3.17,2.91,3.04,14300,1.47213440103081,1.52505426512015,1.39997094999988,1.46251260756002,29724.1882054791,0.0,1.0
2011-12-22,3.05,3.16,3.04,3.16,15200,1.46732350429541,1.52024336838475,1.46251260756002,1.52024336838475,31594.9413093205,0.0,1.0
2011-12-23,2.98,3.07,2.96,3.07,10400,1.43364722714765,1.4769452977662,1.42402543367686,1.4769452977662,21617.5914221666,0.0,1.0
2011-12-27,2.98,3.07,2.9,2.94,22800,1.43364722714765,1.4769452977662,1.39516005326449,1.41440364020607,47392.4119639807,0.0,1.0
2011-12-28,2.96,3.09,2.92,3.06,16100,1.42402543367686,1.48656709123699,1.40478184673528,1.47213440103081,33465.6944131618,0.0,1.0
2011-12-29,2.94,2.99,2.9,2.97,26500,1.41440364020607,1.43845812388304,1.39516005326449,1.42883633041225,55083.2858353284,0.0,1.0
2011-12-30,2.97,3.0,2.93,2.98,56300,1.42883633041225,1.44326902061844,1.40959274347067,1.43364722714765,117025.999718076,0.0,1.0
2012-01-03,3.09,3.09,2.91,3.06,10600,1.48656709123699,1.48656709123699,1.39997094999988,1.47213440103081,22033.3143341314,0.0,1.0
2012-01-04,2.98,3.05,2.95,3.05,37900,1.43364722714765,1.46732350429541,1.41921453694146,1.46732350429541,78779.4918173187,0.0,1.0
2012-01-05,3.0,3.009,2.84,2.96,16900,1.44326902061844,1.44759882768029,1.36629467285212,1.42402543367686,35128.5860610208,0.0,1.0
2012-01-06,3.01,3.06,2.9,3.01,15100,1.44807991735383,1.47213440103081,1.39516005326449,1.44807991735383,31387.0798533382,0.0,1.0
2012-01-09,3.17,3.22,3.03,3.03,24900,1.52505426512015,1.54910874879712,1.45770171082462,1.45770171082462,51757.5025396105,0.0,1.0
2012-01-10,3.22,3.23,3.17,3.21,14700,1.54910874879712,1.55391964553252,1.52505426512015,1.54429785206173,30555.6340294087,0.0,1.0
2012-01-11,3.2,3.25,3.18,3.23,11700,1.53948695532633,1.56354143900331,1.52986516185554,1.55391964553252,24319.7903499375,0.0,1.0
2012-01-12,3.22,3.25,3.18,3.24,14700,1.54910874879712,1.56354143900331,1.52986516185554,1.55873054226791,30555.6340294087,0.0,1.0
2012-01-13,3.12,3.205,3.08,3.18,15800,1.50099978144318,1.54189240369403,1.4817561945016,1.52986516185554,32842.1100452146,0.0,1.0
2012-01-17,3.3,3.35,3.146,3.19,22900,1.58759592268028,1.61165040635726,1.5135081129552,1.53467605859094,47600.2734199631,0.0,1.0
2012-01-18,3.41,3.44,3.25,3.32,22400,1.64051578676962,1.65494847697581,1.56354143900331,1.59721771615107,46560.9661400514,0.0,1.0
2012-01-19,3.39,3.5,3.34,3.43,13900,1.63089399329884,1.68381385738818,1.60683950962186,1.65013758024041,28892.7423815496,0.0,1.0
2012-01-20,3.41,3.57,3.33,3.38,23100,1.64051578676962,1.71749013453594,1.60202861288647,1.62608309656344,48015.996331928,0.0,1.0
2012-01-23,3.43,3.6,3.3,3.49,30700,1.65013758024041,1.73192282474213,1.58759592268028,1.67900296065278,63813.4669865882,0.0,1.0
2012-01-24,3.52,3.59,3.28,3.4,20300,1.69343565085897,1.72711192800673,1.57797412920949,1.63570489003423,42195.8755644214,0.0,1.0
2012-01-25,3.4,3.51,3.25,3.49,15500,1.63570489003423,1.68862475412357,1.56354143900331,1.67900296065278,32218.5256772676,0.0,1.0
2012-01-26,3.57,3.61,3.375,3.42,11300,1.71749013453594,1.73673372147752,1.62367764819574,1.64532668350502,23488.344526008,0.0,1.0
2012-01-27,3.61,3.61,3.4014,3.58,7800,1.73673372147752,1.73673372147752,1.63637841557719,1.72230103127134,16213.193566625,0.0,1.0
2012-01-30,3.44,3.512,3.39,3.47,10500,1.65494847697581,1.68958693347065,1.63089399329884,1.66938116718199,21825.452878149,0.0,1.0
2012-01-31,3.3,3.51,3.27,3.49,28900,1.58759592268028,1.68862475412357,1.5731632324741,1.67900296065278,60071.9607789054,0.0,1.0
2012-02-01,3.58,3.6,3.33,3.34,32700,1.72230103127134,1.73192282474213,1.60202861288647,1.60683950962186,67970.6961062354,0.0,1.0
2012-02-02,3.53,3.64,3.3,3.3,42400,1.69824654759436,1.7511664116837,1.58759592268028,1.58759592268028,88133.2573365257,0.0,1.0
2012-02-03,3.67,3.67,3.44,3.62,37400,1.76559910188989,1.76559910188989,1.65494847697581,1.74154461821292,77740.1845374069,0.0,1.0
2012-02-06,3.7,3.7,3.54,3.61,14500,1.78003179209607,1.78003179209607,1.70305744432976,1.73673372147752,30139.9111174439,0.0,1.0
2012-02-07,3.51,3.64,3.465,3.64,14600,1.68862475412357,1.7511664116837,1.6669757188143,1.7511664116837,30347.7725734263,0.0,1.0
2012-02-08,3.6,3.61,3.5,3.54,7400,1.73192282474213,1.73673372147752,1.68381385738818,1.70305744432976,15381.7477426955,0.0,1.0
2012-02-09,3.55,3.67,3.5,3.61,15600,1.70786834106515,1.76559910188989,1.68381385738818,1.73673372147752,32426.38713325,0.0,1.0
2012-02-10,3.44,3.59,3.42,3.5,8300,1.65494847697581,1.72711192800673,1.64532668350502,1.68381385738818,17252.5008465368,0.0,1.0
2012-02-13,3.57,3.57,3.5,3.5,16200,1.71749013453594,1.71749013453594,1.68381385738818,1.68381385738818,33673.5558691442,0.0,1.0
2012-02-14,3.56,3.6,3.5,3.5,4200,1.71267923780055,1.73192282474213,1.68381385738818,1.68381385738818,8730.18115125959,0.0,1.0
2012-02-15,3.51,3.58,3.5,3.58,13200,1.68862475412357,1.72230103127134,1.68381385738818,1.72230103127134,27437.7121896731,0.0,1.0
2012-02-16,3.59,3.59,3.544,3.57,7800,1.72711192800673,1.72711192800673,1.70498180302391,1.71749013453594,16213.193566625,0.0,1.0
2012-02-17,3.51,3.5999,3.5,3.59,8300,1.68862475412357,1.73187471577477,1.68381385738818,1.72711192800673,17252.5008465369,0.0,1.0
2012-02-21,3.5,3.55,3.5,3.5,11800,1.68381385738818,1.70786834106515,1.68381385738818,1.68381385738818,24527.6518059198,0.0,1.0
2012-02-22,3.5,3.56,3.42,3.5,23800,1.68381385738818,1.71267923780055,1.64532668350502,1.68381385738818,49471.0265238044,0.0,1.0
2012-02-23,3.55,3.56,3.43,3.44,15100,1.70786834106515,1.71267923780055,1.65013758024041,1.65494847697581,31387.0798533381,0.0,1.0
2012-02-24,3.48,3.54,3.45,3.54,7800,1.67419206391739,1.70305744432976,1.6597593737112,1.70305744432976,16213.193566625,0.0,1.0
2012-02-27,3.46,3.46,3.4,3.43,5400,1.6645702704466,1.6645702704466,1.63570489003423,1.65013758024041,11224.5186230481,0.0,1.0
2012-02-28,3.35,3.539,3.32,3.46,3900,1.61165040635726,1.70257635465622,1.59721771615107,1.6645702704466,8106.59678331247,0.0,1.0
2012-02-29,3.25,3.33,3.23,3.3,45000,1.56354143900331,1.60202861288647,1.55391964553252,1.58759592268028,93537.6551920671,0.0,1.0
2012-03-01,3.48,3.56,3.235,3.25,15600,1.67419206391739,1.71267923780055,1.55632509390022,1.56354143900331,32426.3871332499,0.0,1.0
2012-03-02,3.28,3.48,3.25,3.48,8700,1.57797412920949,1.67419206391739,1.56354143900331,1.67419206391739,18083.9466704664,0.0,1.0
2012-03-05,3.5,3.56,3.25,3.28,29100,1.68381385738818,1.71267923780055,1.56354143900331,1.57797412920949,60487.68369087,0.0,1.0
2012-03-06,3.28,3.43,3.25,3.43,31600,1.57797412920949,1.65013758024041,1.56354143900331,1.65013758024041,65684.2200904295,0.0,1.0
2012-03-07,3.41,3.41,3.27,3.3,38200,1.64051578676962,1.64051578676962,1.5731632324741,1.58759592268028,79403.0761852662,0.0,1.0
2012-03-08,3.37,3.41,3.27,3.4,12000,1.62127219982805,1.64051578676962,1.5731632324741,1.63570489003423,24943.3747178845,0.0,1.0
2012-03-09,3.29,3.49,3.26,3.35,15300,1.58278502594489,1.67900296065278,1.5683523357387,1.61165040635726,31802.8027653028,0.0,1.0
2012-03-12,3.25,3.3201,3.25,3.29,20500,1.56354143900331,1.59726582511843,1.56354143900331,1.58278502594489,42611.5984763861,0.0,1.0
2012-03-13,3.47,3.47,3.25,3.27,9000,1.66938116718199,1.66938116718199,1.56354143900331,1.5731632324741,18707.5310384135,0.0,1.0
2012-03-14,3.27,3.4,3.27,3.4,24000,1.5731632324741,1.63570489003423,1.5731632324741,1.63570489003423,49886.7494357691,0.0,1.0
2012-03-15,3.32,3.42,3.25,3.26,14600,1.59721771615107,1.64532668350502,1.56354143900331,1.5683523357387,30347.7725734263,0.0,1.0
2012-03-16,3.25,3.409,3.24,3.28,62100,1.56354143900331,1.64003469709609,1.55873054226791,1.57797412920949,129081.964165053,0.0,1.0
2012-03-19,3.28,3.38,3.25,3.25,8800,1.57797412920949,1.62608309656344,1.56354143900331,1.56354143900331,18291.8081264487,0.0,1.0
2012-03-20,3.25,3.32,3.24,3.24,10900,1.56354143900331,1.59721771615107,1.55873054226791,1.55873054226791,22656.8987020785,0.0,1.0
2012-03-21,3.26,3.26,3.222,3.26,21600,1.5683523357387,1.5683523357387,1.5500709281442,1.5683523357387,44898.0744921923,0.0,1.0
2012-03-22,3.26,3.3,3.23,3.25,19200,1.5683523357387,1.58759592268028,1.55391964553252,1.56354143900331,39909.3995486154,0.0,1.0
2012-03-23,3.35,3.35,3.22,3.26,8000,1.61165040635726,1.61165040635726,1.54910874879712,1.5683523357387,16628.9164785897,0.0,1.0
2012-03-26,3.34,3.39,3.25,3.37,18900,1.60683950962186,1.63089399329884,1.56354143900331,1.62127219982805,39285.8151806683,0.0,1.0
2012-03-27,3.3,3.37,3.23,3.34,9900,1.58759592268028,1.62127219982805,1.55391964553252,1.60683950962186,20578.2841422548,0.0,1.0
2012-03-28,3.25,3.29,3.22,3.29,10500,1.56354143900331,1.58278502594489,1.54910874879712,1.58278502594489,21825.452878149,0.0,1.0
2012-03-29,3.25,3.3,3.22,3.3,39100,1.56354143900331,1.58759592268028,1.54910874879712,1.58759592268028,81273.8292891072,0.0,1.0
2012-03-30,3.2,3.35,3.2,3.26,73000,1.53948695532633,1.61165040635726,1.53948695532633,1.5683523357387,151738.862867132,0.0,1.0
2012-04-02,3.22,3.26,3.0,3.19,87300,1.54910874879712,1.5683523357387,1.44326902061844,1.53467605859094,181463.051072611,0.0,1.0
2012-04-03,3.22,3.289,3.13,3.22,58200,1.54910874879712,1.58230393627135,1.50581067817857,1.54910874879712,120975.367381741,0.0,1.0
2012-04-04,3.15,3.25,3.02,3.22,34300,1.51543247164936,1.56354143900331,1.45289081408923,1.54910874879712,71296.4794019534,0.0,1.0
2012-04-05,3.15,3.21,3.09,3.16,9200,1.51543247164936,1.54429785206173,1.48656709123699,1.52024336838475,19123.2539503782,0.0,1.0
2012-04-09,3.05,3.09,3.02,3.09,14100,1.46732350429541,1.48656709123699,1.45289081408923,1.48656709123699,29308.4652935144,0.0,1.0
2012-04-10,3.0,3.1,3.0,3.06,22200,1.44326902061844,1.49137798797239,1.44326902061844,1.47213440103081,46145.2432280864,0.0,1.0
2012-04-11,3.14,3.22,3.03,3.06,30100,1.51062157491397,1.54910874879712,1.45770171082462,1.47213440103081,62566.2982506936,0.0,1.0
2012-04-12,3.27,3.27,3.1,3.12,28900,1.5731632324741,1.5731632324741,1.49137798797239,1.50099978144318,60071.9607789053,0.0,1.0
2012-04-13,3.15,3.27,3.15,3.24,8800,1.51543247164936,1.5731632324741,1.51543247164936,1.55873054226791,18291.8081264487,0.0,1.0
2012-04-16,3.22,3.28,3.16,3.17,14800,1.54910874879712,1.57797412920949,1.52024336838475,1.52505426512015,30763.4954853911,0.0,1.0
2012-04-17,3.27,3.35,3.25,3.26,11800,1.5731632324741,1.61165040635726,1.56354143900331,1.5683523357387,24527.6518059198,0.0,1.0
2012-04-18,3.15,3.46,3.15,3.24,22200,1.51543247164936,1.6645702704466,1.51543247164936,1.55873054226791,46145.2432280865,0.0,1.0
2012-04-19,3.09,3.19,3.09,3.17,24000,1.48656709123699,1.53467605859094,1.48656709123699,1.52505426512015,49886.7494357692,0.0,1.0
2012-04-20,3.46,3.49,3.12,3.17,32100,1.6645702704466,1.67900296065278,1.50099978144318,1.52505426512015,66723.5273703412,0.0,1.0
2012-04-23,3.26,3.37,3.22,3.37,14900,1.5683523357387,1.62127219982805,1.54910874879712,1.62127219982805,30971.3569413734,0.0,1.0
2012-04-24,3.32,3.37,3.21,3.25,12400,1.59721771615107,1.62127219982805,1.54429785206173,1.56354143900331,25774.8205418141,0.0,1.0
2012-04-25,3.21,3.36,3.17,3.36,36100,1.54429785206173,1.61646130309265,1.52505426512015,1.61646130309265,75037.9856096361,0.0,1.0
2012-04-26,3.29,3.52,3.22,3.52,24500,1.58278502594489,1.69343565085897,1.54910874879712,1.69343565085897,50926.0567156809,0.0,1.0
2012-04-27,3.34,3.35,3.19,3.32,30600,1.60683950962186,1.61165040635726,1.53467605859094,1.59721771615107,63605.6055306057,0.0,1.0
2012-04-30,3.31,3.4,3.3,3.32,18000,1.59240681941568,1.63570489003423,1.58759592268028,1.59721771615107,37415.0620768268,0.0,1.0
2012-05-01,3.21,3.44,3.2,3.3,34000,1.54429785206173,1.65494847697581,1.53948695532633,1.58759592268028,70672.8950340063,0.0,1.0
2012-05-02,3.22,3.29,3.15,3.2,72100,1.54910874879712,1.58278502594489,1.51543247164936,1.53948695532633,149868.10976329,0.0,1.0
2012-05-03,3.15,3.2,3.11,3.2,36000,1.51543247164936,1.53948695532633,1.49618888470778,1.53948695532633,74830.1241536538,0.0,1.0
2012-05-04,3.03,3.2,3.01,3.15,31500,1.45770171082462,1.53948695532633,1.44807991735383,1.51543247164936,65476.3586344472,0.0,1.0
2012-05-07,3.03,3.1301,2.95,3.05,178000,1.45770171082462,1.50585878714592,1.41921453694146,1.46732350429541,369993.391648622,0.0,1.0
2012-05-08,2.99,3.05,2.97,3.03,23300,1.43845812388304,1.46732350429541,1.42883633041225,1.45770171082462,48431.7192438927,0.0,1.0
2012-05-09,3.05,3.13,2.97,2.97,27000,1.46732350429541,1.50581067817857,1.42883633041225,1.42883633041225,56122.5931152404,0.0,1.0
2012-05-10,3.27,3.28,3.03,3.08,18000,1.5731632324741,1.57797412920949,1.45770171082462,1.4817561945016,37415.0620768268,0.0,1.0
2012-05-11,3.25,3.29,3.08,3.19,22100,1.56354143900331,1.58278502594489,1.4817561945016,1.53467605859094,45937.3817721041,0.0,1.0
2012-05-14,3.05,3.2,3.01,3.2,11000,1.46732350429541,1.53948695532633,1.44807991735383,1.53948695532633,22864.7601580609,0.0,1.0
2012-05-15,3.23,3.29,2.92,3.06,36000,1.55391964553252,1.58278502594489,1.40478184673528,1.47213440103081,74830.1241536537,0.0,1.0
2012-05-16,3.3,3.37,3.1,3.1,21700,1.58759592268028,1.62127219982805,1.49137798797239,1.49137798797239,45105.9359481747,0.0,1.0
2012-05-17,3.13,3.3228,3.1,3.22,21400,1.50581067817857,1.59856476723698,1.49137798797239,1.54910874879712,44482.3515802275,0.0,1.0
2012-05-18,3.16,3.46,3.11,3.11,18200,1.52024336838475,1.6645702704466,1.49618888470778,1.49618888470778,37830.7849887917,0.0,1.0
2012-05-21,3.3,3.35,3.21,3.22,24200,1.58759592268028,1.61165040635726,1.54429785206173,1.54910874879712,50302.472347734,0.0,1.0
2012-05-22,3.25,3.42,3.15,3.29,15000,1.56354143900331,1.64532668350502,1.51543247164936,1.58278502594489,31179.2183973557,0.0,1.0
2012-05-23,3.5,3.52,3.1,3.19,22000,1.68381385738818,1.69343565085897,1.49137798797239,1.53467605859094,45729.5203161217,0.0,1.0
2012-05-24,3.38,3.44,3.29,3.44,12600,1.62608309656344,1.65494847697581,1.58278502594489,1.65494847697581,26190.5434537788,0.0,1.0
2012-05-25,3.67,3.75,3.4,3.4,31400,1.76559910188989,1.80408627577305,1.63570489003423,1.63570489003423,65268.4971784646,0.0,1.0
2012-05-29,3.89,3.9,3.41,3.55,27200,1.87143883006857,1.87624972680397,1.64051578676962,1.70786834106515,56538.3160272052,0.0,1.0
2012-05-30,3.8,3.9,3.76,3.76,53000,1.82814075945002,1.87624972680397,1.80889717250844,1.80889717250844,110166.571670657,0.0,1.0
2012-05-31,3.77,3.88,3.54,3.72,120700,1.81370806924384,1.86662793333318,1.70305744432976,1.78965358556686,250888.777370722,0.0,1.0
2012-06-01,3.5,3.66,3.42,3.63,20900,1.68381385738818,1.76078820515449,1.64532668350502,1.74635551494831,43443.0443003156,0.0,1.0
2012-06-04,3.37,3.54,3.26,3.51,55000,1.62127219982805,1.70305744432976,1.5683523357387,1.68862475412357,114323.800790304,0.0,1.0
2012-06-05,3.46,3.49,3.33,3.34,16300,1.6645702704466,1.67900296065278,1.60202861288647,1.60683950962186,33881.4173251265,0.0,1.0
2012-06-06,3.75,3.76,3.29,3.49,17000,1.80408627577305,1.80889717250844,1.58278502594489,1.67900296065278,35336.4475170031,0.0,1.0
2012-06-07,3.38,3.84,3.31,3.8,33800,1.62608309656344,1.8473843463916,1.59240681941568,1.82814075945002,70257.1721220416,0.0,1.0
2012-06-08,3.31,3.4,3.275,3.37,65300,1.59240681941568,1.63570489003423,1.57556868084179,1.62127219982805,135733.530756488,0.0,1.0
2012-06-11,3.24,3.5,3.21,3.35,32900,1.55873054226791,1.68381385738818,1.54429785206173,1.61165040635726,68386.4190182004,0.0,1.0
2012-06-12,3.31,3.32,3.12,3.24,35900,1.59240681941568,1.59721771615107,1.50099978144318,1.55873054226791,74622.2626976712,0.0,1.0
2012-06-13,3.12,3.29,3.09,3.29,29900,1.50099978144318,1.58278502594489,1.48656709123699,1.58278502594489,62150.5753387289,0.0,1.0
2012-06-14,3.16,3.21,3.1,3.11,40200,1.52024336838475,1.54429785206173,1.49137798797239,1.49618888470778,83560.3053049136,0.0,1.0
2012-06-15,3.2,3.305,3.17,3.17,49300,1.53948695532633,1.59000137104798,1.52505426512015,1.52505426512015,102475.697799309,0.0,1.0
2012-06-18,3.23,3.28,3.16,3.2,53900,1.55391964553252,1.57797412920949,1.52024336838475,1.53948695532633,112037.324774498,0.0,1.0
2012-06-19,3.26,3.29,3.18,3.23,99200,1.5683523357387,1.58278502594489,1.52986516185554,1.55391964553252,206198.564334513,0.0,1.0
2012-06-20,3.25,3.28,3.22,3.24,16800,1.56354143900331,1.57797412920949,1.54910874879712,1.55873054226791,34920.7246050384,0.0,1.0
2012-06-21,3.2,3.3,3.2,3.26,51800,1.53948695532633,1.58759592268028,1.53948695532633,1.5683523357387,107672.234198869,0.0,1.0
2012-06-22,3.35,3.41,3.18,3.28,934300,1.61165040635726,1.64051578676962,1.52986516185554,1.57797412920949,1942049.58324329,0.0,1.0
2012-06-25,3.4,3.44,3.16,3.32,55000,1.63570489003423,1.65494847697581,1.52024336838475,1.59721771615107,114323.800790304,0.0,1.0
2012-06-26,3.51,3.58,3.43,3.43,19400,1.68862475412357,1.72230103127134,1.65013758024041,1.65013758024041,40325.1224605801,0.0,1.0
2012-06-27,3.43,3.51,3.35,3.51,20400,1.65013758024041,1.68862475412357,1.61165040635726,1.68862475412357,42403.7370204039,0.0,1.0
2012-06-28,3.37,3.5,3.3,3.43,37300,1.62127219982805,1.68381385738818,1.58759592268028,1.65013758024041,77532.3230814244,0.0,1.0
2012-06-29,3.74,3.9,3.45,3.48,23000,1.79927537903765,1.87624972680397,1.6597593737112,1.67419206391739,47808.1348759455,0.0,1.0
2012-07-02,3.95,4.0,3.73,3.73,16300,1.90030421048094,1.92435869415792,1.79446448230226,1.79446448230226,33881.4173251266,0.0,1.0
2012-07-03,3.98,4.04,3.76,3.93,4500,1.91473690068713,1.9436022810995,1.80889717250844,1.89068241701015,9353.76551920671,0.0,1.0
2012-07-05,3.97,4.23,3.9,4.0,36600,1.90992600395173,2.035009319072,1.87624972680397,1.92435869415792,76077.2928895481,0.0,1.0
2012-07-06,4.0,4.18,3.86,3.92,4600,1.92435869415792,2.01095483539502,1.85700613986239,1.88587152027476,9561.62697518908,0.0,1.0
2012-07-09,4.29,4.3,3.92,4.01,10100,2.06387469948437,2.06868559621976,1.88587152027476,1.92916959089331,20994.0070542195,0.0,1.0
2012-07-10,4.25,4.29,4.2,4.28,16600,2.04463111254279,2.06387469948437,2.02057662886581,2.05906380274897,34505.0016930736,0.0,1.0
2012-07-11,4.36,4.36,4.21,4.24,16100,2.09755097663213,2.09755097663213,2.02538752560121,2.03982021580739,33465.6944131618,0.0,1.0
2012-07-12,4.15,4.36,4.06,4.35,27700,1.99652214518884,2.09755097663213,1.95322407457029,2.09274007989674,57577.6233071169,0.0,1.0
2012-07-13,4.2316,4.39,4.19,4.22,76500,2.03577906254966,2.11198366683831,2.01576573213042,2.0301984223366,159014.013826514,0.0,1.0
2012-07-16,4.38,4.39,4.23,4.25,45500,2.10717277010292,2.11198366683831,2.035009319072,2.04463111254279,94576.962471979,0.0,1.0
2012-07-17,4.26,4.44,4.2,4.31,70700,2.04944200927818,2.13603815051529,2.02057662886581,2.07349649295516,146958.049379537,0.0,1.0
2012-07-18,4.24,4.37,4.12,4.19,34400,2.03982021580739,2.10236187336752,1.98208945498265,2.01576573213042,71504.3408579359,0.0,1.0
2012-07-19,4.25,4.29,4.17,4.25,8700,2.04463111254279,2.06387469948437,2.00614393865963,2.04463111254279,18083.9466704663,0.0,1.0
2012-07-20,4.2,4.32,4.2,4.29,35600,2.02057662886581,2.07830738969055,2.02057662886581,2.06387469948437,73998.6783297244,0.0,1.0
2012-07-23,4.17,4.4,3.5,3.68,82400,2.00614393865963,2.11679456357371,1.68381385738818,1.77040999862528,171277.839729474,0.0,1.0
2012-07-24,4.18,4.23,3.97,4.14,14000,2.01095483539502,2.035009319072,1.90992600395173,1.99171124845344,29100.6038375321,0.0,1.0
2012-07-25,3.8,4.2,3.8,4.11,63200,1.82814075945002,2.02057662886581,1.82814075945002,1.97727855824726,131368.440180859,0.0,1.0
2012-07-26,4.89,4.9699,4.2,4.77,159700,2.35252850360805,2.39096756852386,2.02057662886581,2.29479774278332,331954.745203848,0.0,1.0
2012-07-27,4.9,5.22,4.81,4.91,427900,2.35733940034345,2.51128809587608,2.3140413297249,2.36215029707884,889439.170148568,0.0,1.0
2012-07-30,4.9,5.25,4.89,5.23,187600,2.35733940034345,2.52572078608227,2.35252850360805,2.51609899261148,389948.091422929,0.0,1.0
2012-07-31,4.97,5.01,4.57,4.88,219100,2.39101567749121,2.41025926443279,2.19857980807542,2.34771760687266,455424.450057377,0.0,1.0
2012-08-01,5.02,5.11,4.77,5.0,218000,2.41507016116819,2.45836823178674,2.29479774278332,2.4054483676974,453137.974041569,0.0,1.0
2012-08-02,5.19,5.24,5.0,5.0,61600,2.4968554056699,2.52090988934687,2.4054483676974,2.4054483676974,128042.656885141,0.0,1.0
2012-08-03,5.25,5.25,5.21,5.25,31700,2.52572078608227,2.52572078608227,2.50647719914069,2.52572078608227,65892.0815464117,0.0,1.0
2012-08-06,5.45,5.5,5.23,5.25,90900,2.62193872079016,2.64599320446714,2.51609899261148,2.52572078608227,188946.063487976,0.0,1.0
2012-08-07,5.7,5.85,5.49,5.5,82200,2.74221113917503,2.81437459020595,2.64118230773174,2.64599320446714,170862.11681751,0.0,1.0
2012-08-08,5.7,5.8,5.67,5.72,30300,2.74221113917503,2.79032010652898,2.72777844896885,2.75183293264582,62982.0211626586,0.0,1.0
2012-08-09,5.4,5.765,5.36,5.765,46600,2.59788423711319,2.7734819679551,2.57864065017161,2.7734819679551,96863.4384877851,0.0,1.0
2012-08-10,5.33,5.45,5.21,5.4,39200,2.56420795996543,2.62193872079016,2.50647719914069,2.59788423711319,81481.6907450895,0.0,1.0
2012-08-13,5.59,5.6,5.36,5.4,20200,2.68929127508569,2.69410217182108,2.57864065017161,2.59788423711319,41988.014108439,0.0,1.0
2012-08-14,5.54,5.67,5.451,5.64,56000,2.66523679140872,2.72777844896885,2.6224198104637,2.71334575876266,116402.415350128,0.0,1.0
2012-08-15,5.78,5.78,5.49,5.58,70200,2.78069831305819,2.78069831305819,2.64118230773174,2.68448037835029,145918.742099625,0.0,1.0
2012-08-16,5.89,6.0,5.66,5.77,99800,2.83361817714753,2.88653804123688,2.72296755223345,2.7758874163228,207445.733070407,0.0,1.0
2012-08-17,5.87,5.95,5.5125,5.89,41400,2.82399638367674,2.8624835575599,2.65200682538638,2.83361817714753,86054.642776702,0.0,1.0
2012-08-20,5.95,6.0,5.882,6.0,29800,2.8624835575599,2.88653804123688,2.82976945975922,2.88653804123688,61942.7138827468,0.0,1.0
2012-08-21,5.96,6.0,5.92,6.0,49200,2.8672944542953,2.88653804123688,2.84805086735372,2.88653804123688,102267.836343327,0.0,1.0
2012-08-22,5.98,6.0,5.95,6.0,47700,2.87691624776609,2.88653804123688,2.8624835575599,2.88653804123688,99149.9145035911,0.0,1.0
2012-08-23,5.95,6.0,5.9,6.0,8800,2.8624835575599,2.88653804123688,2.83842907388293,2.88653804123688,18291.8081264487,0.0,1.0
2012-08-24,5.88,5.99,5.87,5.91,16000,2.82880728041214,2.88172714450148,2.82399638367674,2.84323997061832,33257.8329571794,0.0,1.0
2012-08-27,5.23,5.88,5.1,5.86,94700,2.51609899261148,2.82880728041214,2.45355733505134,2.81918548694135,196844.798815306,0.0,1.0
2012-08-28,5.08,5.23,4.88,5.07,74300,2.44393554158056,2.51609899261148,2.34771760687266,2.43912464484516,154441.061794902,0.0,1.0
2012-08-29,4.92,5.03,4.82,5.03,55300,2.36696119381424,2.41988105790358,2.31885222646029,2.41988105790358,114947.385158251,0.0,1.0
2012-08-30,5.0,5.03,4.87,4.91,7500,2.4054483676974,2.41988105790358,2.34290671013726,2.36215029707884,15589.6091986778,0.0,1.0
2012-08-31,4.91,5.02,4.87,4.98,26200,2.36215029707884,2.41507016116819,2.34290671013726,2.39582657422661,54459.7014673814,0.0,1.0
2012-09-04,4.86,5.03,4.81,4.9,36700,2.33809581340187,2.41988105790358,2.3140413297249,2.35733940034345,76285.1543455304,0.0,1.0
2012-09-05,5.0,5.11,4.89,4.9,19300,2.4054483676974,2.45836823178674,2.35252850360805,2.35733940034345,40117.2610045977,0.0,1.0
2012-09-06,4.86,5.05,4.85,5.05,13900,2.33809581340187,2.42950285137437,2.33328491666647,2.42950285137437,28892.7423815496,0.0,1.0
2012-09-07,4.85,5.0,4.84,4.89,14300,2.33328491666647,2.4054483676974,2.32847401993108,2.35252850360805,29724.1882054792,0.0,1.0
2012-09-10,4.88,4.99,4.8,4.9,49000,2.34771760687266,2.400637470962,2.3092304329895,2.35733940034345,101852.113431362,0.0,1.0
2012-09-11,4.89,4.97,4.75,4.94,51100,2.35252850360805,2.39101567749121,2.28517594931253,2.37658298728503,106217.204006992,0.0,1.0
2012-09-12,4.86,4.96,4.85,4.96,10800,2.33809581340187,2.38620478075582,2.33328491666647,2.38620478075582,22449.0372460961,0.0,1.0
2012-09-13,4.89,4.95,4.85,4.86,9200,2.35252850360805,2.38139388402042,2.33328491666647,2.33809581340187,19123.2539503782,0.0,1.0
2012-09-14,4.91,4.97,4.86,4.91,16200,2.36215029707884,2.39101567749121,2.33809581340187,2.36215029707884,33673.5558691442,0.0,1.0
2012-09-17,4.9,4.97,4.85,4.87,23100,2.35733940034345,2.39101567749121,2.33328491666647,2.34290671013726,48015.9963319278,0.0,1.0
2012-09-18,4.85,4.92,4.84,4.9,24700,2.33328491666647,2.36696119381424,2.32847401993108,2.35733940034345,51341.7796276459,0.0,1.0
2012-09-19,4.8,4.89,4.69,4.89,23600,2.3092304329895,2.35252850360805,2.25631056890016,2.35252850360805,49055.3036118397,0.0,1.0
2012-09-20,4.62,4.82,4.56,4.82,29800,2.22263429175239,2.31885222646029,2.19376891134003,2.31885222646029,61942.7138827469,0.0,1.0
2012-09-21,4.6,4.69,4.4401,4.62,76500,2.2130124982816,2.25631056890016,2.13608625948264,2.22263429175239,159014.013826515,0.0,1.0
2012-09-24,4.61,4.66,4.58,4.63,34000,2.217823395017,2.24187787869397,2.20339070481082,2.22744518848779,70672.8950340063,0.0,1.0
2012-09-25,4.58,4.62,4.47,4.5601,29100,2.20339070481082,2.22263429175239,2.15047084072147,2.19381702030738,60487.68369087,0.0,1.0
2012-09-26,4.57,4.66,4.551,4.6,30000,2.19857980807542,2.24187787869397,2.18943910427817,2.2130124982816,62358.4367947115,0.0,1.0
2012-09-27,4.6,4.6,4.51,4.59,7500,2.2130124982816,2.2130124982816,2.16971442766305,2.20820160154621,15589.6091986779,0.0,1.0
2012-09-28,4.6,4.64,4.5,4.6,9200,2.2130124982816,2.23225608522318,2.16490353092766,2.2130124982816,19123.2539503782,0.0,1.0
2012-10-01,4.45,4.57,4.4,4.57,24600,2.14084904725068,2.19857980807542,2.11679456357371,2.19857980807542,51133.9181716635,0.0,1.0
2012-10-02,4.46,4.48,4.45,4.45,7500,2.14565994398608,2.15528173745687,2.14084904725068,2.14084904725068,15589.6091986779,0.0,1.0
2012-10-03,4.46,4.57,4.42,4.49,5900,2.14565994398608,2.19857980807542,2.1264163570445,2.16009263419226,12263.8259029599,0.0,1.0
2012-10-04,4.5,4.57,4.48,4.48,7200,2.16490353092766,2.19857980807542,2.15528173745687,2.15528173745687,14966.0248307307,0.0,1.0
2012-10-05,4.58,4.63,4.47,4.51,7300,2.20339070481082,2.22744518848779,2.15047084072147,2.16971442766305,15173.8862867131,0.0,1.0
2012-10-08,4.52,4.64,4.4,4.51,15000,2.17452532439845,2.23225608522318,2.11679456357371,2.16971442766305,31179.2183973557,0.0,1.0
2012-10-09,4.52,4.55,4.5,4.55,4400,2.17452532439845,2.18895801460463,2.16490353092766,2.18895801460463,9145.90406322434,0.0,1.0
2012-10-10,4.45,4.55,4.25,4.55,17600,2.14084904725068,2.18895801460463,2.04463111254279,2.18895801460463,36583.6162528975,0.0,1.0
2012-10-11,4.51,4.54,4.433,4.5,4100,2.16971442766305,2.18414711786924,2.13267052280051,2.16490353092766,8522.31969527724,0.0,1.0
2012-10-12,4.5,4.54,4.4501,4.4501,2700,2.16490353092766,2.18414711786924,2.14089715621804,2.14089715621804,5612.25931152403,0.0,1.0
2012-10-15,4.46,4.59,4.46,4.59,3100,2.14565994398608,2.20820160154621,2.14565994398608,2.20820160154621,6443.70513545351,0.0,1.0
2012-10-16,4.57,4.6,4.47,4.5,1900,2.19857980807542,2.2130124982816,2.15047084072147,2.16490353092766,3949.36766366506,0.0,1.0
2012-10-17,4.51,4.61,4.49,4.6085,12500,2.16971442766305,2.217823395017,2.16009263419226,2.21710176050669,25982.6819977965,0.0,1.0
2012-10-18,4.57,4.57,4.5001,4.5001,600,2.19857980807542,2.19857980807542,2.16495163989501,2.16495163989501,1247.16873589423,0.0,1.0
2012-10-19,4.54,4.54,4.49,4.5,3300,2.18414711786924,2.18414711786924,2.16009263419226,2.16490353092766,6859.42804741825,0.0,1.0
2012-10-22,4.55,4.58,4.5,4.5,18900,2.18895801460463,2.20339070481082,2.16490353092766,2.16490353092766,39285.8151806682,0.0,1.0
2012-10-23,4.58,4.6,4.5,4.5,4800,2.20339070481082,2.2130124982816,2.16490353092766,2.16490353092766,9977.34988715381,0.0,1.0
2012-10-24,4.62,4.62,4.56,4.56,300,2.22263429175239,2.22263429175239,2.19376891134003,2.19376891134003,623.584367947116,0.0,1.0
2012-10-25,4.57,4.6,4.57,4.58,3100,2.19857980807542,2.2130124982816,2.19857980807542,2.20339070481082,6443.70513545352,0.0,1.0
2012-10-26,4.55,4.67,4.49,4.49,7400,2.18895801460463,2.24668877542937,2.16009263419226,2.16009263419226,15381.7477426955,0.0,1.0
2012-10-31,4.64,4.73,4.49,4.49,29900,2.23225608522318,2.27555415584174,2.16009263419226,2.16009263419226,62150.5753387292,0.0,1.0
2012-11-01,4.75,4.75,4.5,4.65,7200,2.28517594931253,2.28517594931253,2.16490353092766,2.23706698195858,14966.0248307307,0.0,1.0
2012-11-02,4.77,4.82,4.5,4.74,24100,2.29479774278332,2.31885222646029,2.16490353092766,2.28036505257713,50094.6108917515,0.0,1.0
2012-11-05,4.77,4.8,4.71,4.75,2600,2.29479774278332,2.3092304329895,2.26593236237095,2.28517594931253,5404.39785554165,0.0,1.0
2012-11-06,4.65,4.81,4.65,4.81,20400,2.23706698195858,2.3140413297249,2.23706698195858,2.3140413297249,42403.7370204038,0.0,1.0
2012-11-07,4.53,4.57,4.49,4.51,4000,2.17933622113384,2.19857980807542,2.16009263419226,2.16971442766305,8314.45823929487,0.0,1.0
2012-11-08,4.61,4.61,4.55,4.55,21700,2.217823395017,2.217823395017,2.18895801460463,2.18895801460463,45105.9359481746,0.0,1.0
2012-11-09,4.89,4.89,4.56,4.76,19600,2.35252850360805,2.35252850360805,2.19376891134003,2.28998684604792,40740.8453725449,0.0,1.0
2012-11-12,4.92,4.93,4.87,4.87,7900,2.36696119381424,2.37177209054963,2.34290671013726,2.34290671013726,16421.0550226073,0.0,1.0
2012-11-13,4.92,4.96,4.75,4.76,6500,2.36696119381424,2.38620478075582,2.28517594931253,2.28998684604792,13510.9946388541,0.0,1.0
2012-11-14,4.88,4.94,4.87,4.94,3200,2.34771760687266,2.37658298728503,2.34290671013726,2.37658298728503,6651.56659143589,0.0,1.0
2012-11-15,4.83,4.89,4.81,4.86,5700,2.32366312319569,2.35252850360805,2.3140413297249,2.33809581340187,11848.1029909952,0.0,1.0
2012-11-16,4.82,4.89,4.8,4.89,10000,2.31885222646029,2.35252850360805,2.3092304329895,2.35252850360805,20786.1455982372,0.0,1.0
2012-11-19,4.9,4.92,4.82,4.87,12700,2.35733940034345,2.36696119381424,2.31885222646029,2.34290671013726,26398.4049097612,0.0,1.0
2012-11-20,4.82,4.94,4.82,4.94,9800,2.31885222646029,2.37658298728503,2.31885222646029,2.37658298728503,20370.4226862724,0.0,1.0
2012-11-21,4.86,4.9,4.82,4.84,7100,2.33809581340187,2.35733940034345,2.31885222646029,2.32847401993108,14758.1633747484,0.0,1.0
2012-11-23,4.86,4.86,4.86,4.86,500,2.33809581340187,2.33809581340187,2.33809581340187,2.33809581340187,1039.30727991186,0.0,1.0
2012-11-26,4.94,4.976,4.89,4.89,4600,2.37658298728503,2.39390221553245,2.35252850360805,2.35252850360805,9561.62697518908,0.0,1.0
2012-11-27,4.92,4.98,4.88,4.98,18500,2.36696119381424,2.39582657422661,2.34771760687266,2.39582657422661,38454.3693567387,0.0,1.0
2012-11-28,5.11,5.11,4.9,4.9,30600,2.45836823178674,2.45836823178674,2.35733940034345,2.35733940034345,63605.6055306057,0.0,1.0
2012-11-29,5.12,5.2,4.99,5.12,17700,2.46317912852213,2.50166630240529,2.400637470962,2.46317912852213,36791.4777088798,0.0,1.0
2012-11-30,5.13,5.23,4.96,4.97,55600,2.46799002525753,2.51609899261148,2.38620478075582,2.39101567749121,115570.969526199,0.0,1.0
2012-12-03,5.23,5.25,5.13,5.13,53300,2.51609899261148,2.52572078608227,2.46799002525753,2.46799002525753,110790.156038604,0.0,1.0
2012-12-04,5.21,5.22,4.98,5.08,7400,2.50647719914069,2.51128809587608,2.39582657422661,2.44393554158056,15381.7477426955,0.0,1.0
2012-12-05,5.12,5.25,5.05,5.22,15100,2.46317912852213,2.52572078608227,2.42950285137437,2.51128809587608,31387.0798533382,0.0,1.0
2012-12-06,5.19,5.27,5.12,5.12,18100,2.4968554056699,2.53534257955306,2.46317912852213,2.46317912852213,37622.9235328092,0.0,1.0
2012-12-07,5.39,5.4,5.22,5.23,7100,2.59307334037779,2.59788423711319,2.51128809587608,2.51609899261148,14758.1633747484,0.0,1.0
2012-12-10,5.43,5.5,5.0,5.43,20500,2.61231692731937,2.64599320446714,2.4054483676974,2.61231692731937,42611.5984763862,0.0,1.0
2012-12-11,5.42,5.5,5.4,5.4,24700,2.60750603058398,2.64599320446714,2.59788423711319,2.59788423711319,51341.7796276457,0.0,1.0
2012-12-12,5.25,5.5,5.25,5.5,41200,2.52572078608227,2.64599320446714,2.52572078608227,2.64599320446714,85638.919864737,0.0,1.0
2012-12-13,5.1,5.29,5.057,5.29,11500,2.45355733505134,2.54496437302385,2.43287047908915,2.54496437302385,23904.0674379728,0.0,1.0
2012-12-14,5.01,5.1,5.0,5.0,5800,2.41025926443279,2.45355733505134,2.4054483676974,2.4054483676974,12055.9644469776,0.0,1.0
2012-12-17,5.02,5.11,4.96,5.07,3900,2.41507016116819,2.45836823178674,2.38620478075582,2.43912464484516,8106.59678331248,0.0,1.0
2012-12-18,5.36,5.409,4.9,4.97,10800,2.57864065017161,2.60221404417504,2.35733940034345,2.39101567749121,22449.0372460961,0.0,1.0
2012-12-19,5.34,5.572,5.3,5.36,10200,2.56901885670082,2.68063166096198,2.54977526975924,2.57864065017161,21201.8685102019,0.0,1.0
2012-12-20,5.33,5.57,5.26,5.31,15800,2.56420795996543,2.6796694816149,2.53053168281766,2.55458616649463,32842.1100452146,0.0,1.0
2012-12-21,5.87,5.88,4.97,5.47,50600,2.82399638367674,2.82880728041214,2.39101567749121,2.63156051426095,105177.89672708,0.0,1.0
2012-12-24,5.46,5.71,5.33,5.71,23600,2.62674961752556,2.74702203591043,2.56420795996543,2.74702203591043,49055.3036118396,0.0,1.0
2012-12-26,5.46,5.46,5.09,5.41,19700,2.62674961752556,2.62674961752556,2.44874643831595,2.60269513384858,40948.7068285272,0.0,1.0
2012-12-27,5.44,5.46,5.11,5.43,27500,2.61712782405477,2.62674961752556,2.45836823178674,2.61231692731937,57161.9003951521,0.0,1.0
2012-12-28,5.36,5.44,5.13,5.23,26300,2.57864065017161,2.61712782405477,2.46799002525753,2.51609899261148,54667.5629233637,0.0,1.0
2012-12-31,5.53,5.57,5.32,5.32,21900,2.66042589467332,2.6796694816149,2.55939706323003,2.55939706323003,45521.6588601394,0.0,1.0
2013-01-02,5.53,5.99,5.385,5.83,36800,2.66042589467332,2.88172714450148,2.5906678920101,2.80475279673516,76493.0158015128,0.0,1.0
2013-01-03,5.7,5.79,5.44,5.57,21700,2.74221113917503,2.78550920979359,2.61712782405477,2.6796694816149,45105.9359481747,0.0,1.0
2013-01-04,5.66,5.81,5.42,5.53,15800,2.72296755223345,2.79513100326438,2.60750603058398,2.66042589467332,32842.1100452147,0.0,1.0
2013-01-07,5.55,5.7,5.385,5.7,19600,2.67004768814411,2.74221113917503,2.5906678920101,2.74221113917503,40740.8453725448,0.0,1.0
2013-01-08,5.65,5.81,5.32,5.59,20800,2.71815665549806,2.79513100326438,2.55939706323003,2.68929127508569,43235.1828443333,0.0,1.0
2013-01-09,5.69,5.779,5.44,5.65,28600,2.73740024243964,2.78021722338465,2.61712782405477,2.71815665549806,59448.3764109582,0.0,1.0
2013-01-10,5.61,5.75,5.55,5.72,18300,2.69891306855648,2.76626562285201,2.67004768814411,2.75183293264582,38038.646444774,0.0,1.0
2013-01-11,5.65,5.65,5.52,5.6,3600,2.71815665549806,2.71815665549806,2.65561499793793,2.69410217182108,7483.01241536537,0.0,1.0
2013-01-14,5.6,5.7,5.55,5.65,5500,2.69410217182108,2.74221113917503,2.67004768814411,2.71815665549806,11432.3800790305,0.0,1.0
2013-01-15,5.61,5.72,5.35,5.53,9000,2.69891306855648,2.75183293264582,2.57382975343621,2.66042589467332,18707.5310384134,0.0,1.0
2013-01-16,5.55,5.68,5.55,5.62,4500,2.67004768814411,2.73258934570424,2.67004768814411,2.70372396529187,9353.76551920672,0.0,1.0
2013-01-17,5.58,5.79,5.51,5.51,6400,2.68448037835029,2.78550920979359,2.65080410120253,2.65080410120253,13303.1331828718,0.0,1.0
2013-01-18,5.56,5.71,5.51,5.55,4000,2.6748585848795,2.74702203591043,2.65080410120253,2.67004768814411,8314.45823929488,0.0,1.0
2013-01-22,5.69,5.7,5.48,5.54,7200,2.73740024243964,2.74221113917503,2.63637141099635,2.66523679140872,14966.0248307307,0.0,1.0
2013-01-23,5.64,5.79,5.63,5.7,6000,2.71334575876266,2.78550920979359,2.70853486202727,2.74221113917503,12471.6873589423,0.0,1.0
2013-01-24,5.82,5.92,5.64,5.64,13000,2.79994189999977,2.84805086735372,2.71334575876266,2.71334575876266,27021.9892777083,0.0,1.0
2013-01-25,6.23,6.23,5.84,5.85,28600,2.99718866615096,2.99718866615096,2.80956369347056,2.81437459020595,59448.3764109582,0.0,1.0
2013-01-28,6.41,6.47,6.23,6.28,45200,3.08378480738806,3.11265018780043,2.99718866615096,3.02124314982793,93953.378104032,0.0,1.0
2013-01-29,6.28,6.42,5.92,6.41,12200,3.02124314982793,3.08859570412346,2.84805086735372,3.08378480738806,25359.0976298493,0.0,1.0
2013-01-30,6.43,6.45,6.03,6.45,19100,3.09340660085885,3.10302839432964,2.90097073144306,3.10302839432964,39701.538092633,0.0,1.0
2013-01-31,6.31,6.55,5.0,5.05,56100,3.03567584003411,3.15113736168359,2.4054483676974,2.42950285137437,116610.276806111,0.0,1.0
2013-02-01,6.13,6.34,5.8502,6.34,17800,2.94907969879701,3.0501085302403,2.81447080814066,3.0501085302403,36999.3391648621,0.0,1.0
2013-02-04,5.65,6.1,5.65,6.01,40000,2.71815665549806,2.93464700859082,2.71815665549806,2.89134893797227,83144.5823929486,0.0,1.0
2013-02-05,5.79,5.919,5.7,5.77,24300,2.78550920979359,2.84756977768018,2.74221113917503,2.7758874163228,50510.3338037162,0.0,1.0
2013-02-06,5.89,5.95,5.62,5.86,17300,2.83361817714753,2.8624835575599,2.70372396529187,2.81918548694135,35960.0318849503,0.0,1.0
2013-02-07,5.66,5.86,5.61,5.76,24500,2.72296755223345,2.81918548694135,2.69891306855648,2.7710765195874,50926.0567156811,0.0,1.0
2013-02-08,5.76,5.93,5.75,5.75,8800,2.7710765195874,2.85286176408911,2.76626562285201,2.76626562285201,18291.8081264487,0.0,1.0
2013-02-11,5.79,5.96,5.65,5.96,5400,2.78550920979359,2.8672944542953,2.71815665549806,2.8672944542953,11224.518623048,0.0,1.0
2013-02-12,5.75,5.918,5.72,5.918,5700,2.76626562285201,2.84708868800664,2.75183293264582,2.84708868800664,11848.1029909952,0.0,1.0
2013-02-13,5.83,5.94,5.5,5.65,12700,2.80475279673516,2.85767266082451,2.64599320446714,2.71815665549806,26398.4049097612,0.0,1.0
2013-02-14,5.71,5.9099,5.69,5.73,3100,2.74702203591043,2.84319186165097,2.73740024243964,2.75664382938122,6443.70513545351,0.0,1.0
2013-02-15,5.68,5.78,5.68,5.68,2600,2.73258934570424,2.78069831305819,2.73258934570424,2.73258934570424,5404.39785554167,0.0,1.0
2013-02-19,5.6,5.64,5.5,5.64,4100,2.69410217182108,2.71334575876266,2.64599320446714,2.71334575876266,8522.31969527725,0.0,1.0
2013-02-20,5.52,5.7,5.52,5.65,2300,2.65561499793793,2.74221113917503,2.65561499793793,2.71815665549806,4780.81348759454,0.0,1.0
2013-02-21,5.55,5.55,5.35,5.52,39900,2.67004768814411,2.67004768814411,2.57382975343621,2.65561499793793,82936.7209369663,0.0,1.0
2013-02-22,5.65,5.65,5.53,5.54,4800,2.71815665549806,2.71815665549806,2.66042589467332,2.66523679140872,9977.34988715383,0.0,1.0
2013-02-25,5.57,5.74,5.36,5.68,5200,2.6796694816149,2.76145472611661,2.57864065017161,2.73258934570424,10808.7957110833,0.0,1.0
2013-02-26,5.72,5.88,5.48,5.53,22700,2.75183293264582,2.82880728041214,2.63637141099635,2.66042589467332,47184.5505079984,0.0,1.0
2013-02-27,5.8,6.0,5.73,5.73,10000,2.79032010652898,2.88653804123688,2.75664382938122,2.75664382938122,20786.1455982372,0.0,1.0
2013-02-28,5.89,5.96,5.81,5.95,2800,2.83361817714753,2.8672944542953,2.79513100326438,2.8624835575599,5820.12076750641,0.0,1.0
2013-03-01,6.03,6.1,5.73,5.88,11700,2.90097073144306,2.93464700859082,2.75664382938122,2.82880728041214,24319.7903499375,0.0,1.0
2013-03-04,6.0,6.08,5.74,6.08,12100,2.88653804123688,2.92502521512003,2.76145472611661,2.92502521512003,25151.2361738669,0.0,1.0
2013-03-05,6.1,6.45,5.82,6.45,4900,2.93464700859082,3.10302839432964,2.79994189999977,3.10302839432964,10185.2113431362,0.0,1.0
2013-03-06,6.07,6.2,5.9,6.05,10700,2.92021431838464,2.98275597594477,2.83842907388293,2.91059252491385,22241.1757901138,0.0,1.0
2013-03-07,6.11,6.15,5.87,6.11,6100,2.93945790532622,2.9587014922678,2.82399638367674,2.93945790532622,12679.5488149247,0.0,1.0
2013-03-08,6.42,6.43,6.14,6.14,13600,3.08859570412346,3.09340660085885,2.9538905955324,2.9538905955324,28269.1580136025,0.0,1.0
2013-03-11,6.3,6.55,6.15,6.24,40700,3.03086494329872,3.15113736168359,2.9587014922678,3.00199956288635,84599.6125848252,0.0,1.0
2013-03-12,6.22,6.34,6.2,6.26,7800,2.99237776941556,3.0501085302403,2.98275597594477,3.01162135635714,16213.193566625,0.0,1.0
2013-03-13,6.22,6.3,5.84,6.3,13000,2.99237776941556,3.03086494329872,2.80956369347056,3.03086494329872,27021.9892777083,0.0,1.0
2013-03-14,5.97,6.17,5.8201,6.16,4100,2.87210535103069,2.96832328573859,2.79999000896712,2.96351238900319,8522.31969527724,0.0,1.0
2013-03-15,5.73,5.99,5.3,5.98,80100,2.75664382938122,2.88172714450148,2.54977526975924,2.87691624776609,166497.026241879,0.0,1.0
2013-03-18,5.43,5.65,5.25,5.65,27300,2.61231692731937,2.71815665549806,2.52572078608227,2.71815665549806,56746.1774831875,0.0,1.0
2013-03-19,5.4,5.57,5.37,5.37,4900,2.59788423711319,2.6796694816149,2.583451546907,2.583451546907,10185.2113431362,0.0,1.0
2013-03-20,5.6,5.61,5.48,5.48,2300,2.69410217182108,2.69891306855648,2.63637141099635,2.63637141099635,4780.81348759455,0.0,1.0
2013-03-21,5.55,5.56,5.46,5.46,5300,2.67004768814411,2.6748585848795,2.62674961752556,2.62674961752556,11016.6571670657,0.0,1.0
2013-03-22,5.71,5.84,5.6,5.76,9400,2.74702203591043,2.80956369347056,2.69410217182108,2.7710765195874,19538.9768623429,0.0,1.0
2013-03-25,5.74,5.79,5.7,5.77,32100,2.76145472611661,2.78550920979359,2.74221113917503,2.7758874163228,66723.5273703413,0.0,1.0
2013-03-26,5.82,5.85,5.7701,5.78,12200,2.79994189999977,2.81437459020595,2.77593552529015,2.78069831305819,25359.0976298493,0.0,1.0
2013-03-27,5.92,5.95,5.79,5.79,20800,2.84805086735372,2.8624835575599,2.78550920979359,2.78550920979359,43235.1828443332,0.0,1.0
2013-03-28,6.04,6.16,5.95,5.9601,6700,2.90578162817846,2.96351238900319,2.8624835575599,2.86734256326265,13926.7175508189,0.0,1.0
2013-04-01,6.06,6.1716,5.9,6.11,22900,2.91540342164924,2.96909302921625,2.83842907388293,2.93945790532622,47600.2734199632,0.0,1.0
2013-04-02,6.06,6.13,5.98,5.98,14900,2.91540342164924,2.94907969879701,2.87691624776609,2.87691624776609,30971.3569413734,0.0,1.0
2013-04-03,5.91,6.0,5.91,6.0,10700,2.84323997061832,2.88653804123688,2.84323997061832,2.88653804123688,22241.1757901138,0.0,1.0
2013-04-04,5.97,6.12,5.81,5.97,16600,2.87210535103069,2.94426880206161,2.79513100326438,2.87210535103069,34505.0016930737,0.0,1.0
2013-04-05,6.15,6.16,5.91,5.995,14700,2.9587014922678,2.96351238900319,2.84323997061832,2.88413259286918,30555.6340294086,0.0,1.0
2013-04-08,6.12,6.2,6.12,6.2,3800,2.94426880206161,2.98275597594477,2.94426880206161,2.98275597594477,7898.73532733013,0.0,1.0
2013-04-09,6.09,6.19,6.0,6.19,6200,2.92983611185543,2.97794507920938,2.88653804123688,2.97794507920938,12887.410270907,0.0,1.0
2013-04-10,6.12,6.15,5.93,6.1,5300,2.94426880206161,2.9587014922678,2.85286176408911,2.93464700859082,11016.6571670657,0.0,1.0
2013-04-11,5.9,6.13,5.86,6.12,6700,2.83842907388293,2.94907969879701,2.81918548694135,2.94426880206161,13926.7175508189,0.0,1.0
2013-04-12,5.8,5.85,5.65,5.81,12200,2.79032010652898,2.81437459020595,2.71815665549806,2.79513100326438,25359.0976298493,0.0,1.0
2013-04-15,5.8499,5.8499,5.52,5.7,12200,2.8143264812386,2.8143264812386,2.65561499793793,2.74221113917503,25359.0976298493,0.0,1.0
2013-04-16,5.73,5.91,5.68,5.85,9200,2.75664382938122,2.84323997061832,2.73258934570424,2.81437459020595,19123.2539503782,0.0,1.0
2013-04-17,5.54,5.75,5.5,5.69,17900,2.66523679140872,2.76626562285201,2.64599320446714,2.73740024243964,37207.2006208445,0.0,1.0
2013-04-18,5.5,5.57,5.46,5.46,14200,2.64599320446714,2.6796694816149,2.62674961752556,2.62674961752556,29516.3267494967,0.0,1.0
2013-04-19,5.49,5.59,5.471,5.55,7300,2.64118230773174,2.68929127508569,2.63204160393449,2.67004768814411,15173.8862867131,0.0,1.0
2013-04-22,5.5,5.51,5.46,5.46,14300,2.64599320446714,2.65080410120253,2.62674961752556,2.62674961752556,29724.1882054791,0.0,1.0
2013-04-23,5.52,5.55,5.49,5.5,27000,2.65561499793793,2.67004768814411,2.64118230773174,2.64599320446714,56122.5931152402,0.0,1.0
2013-04-24,5.65,5.65,5.48,5.53,4800,2.71815665549806,2.71815665549806,2.63637141099635,2.66042589467332,9977.34988715383,0.0,1.0
2013-04-25,5.69,5.81,5.49,5.61,41300,2.73740024243964,2.79513100326438,2.64118230773174,2.69891306855648,85846.7813207194,0.0,1.0
2013-04-26,5.47,5.63,5.4,5.63,31900,2.63156051426095,2.70853486202727,2.59788423711319,2.70853486202727,66307.8044583766,0.0,1.0
2013-04-29,5.46,5.52,5.41,5.41,26900,2.62674961752556,2.65561499793793,2.60269513384858,2.60269513384858,55914.7316592579,0.0,1.0
2013-04-30,5.44,5.6,5.4,5.6,9500,2.61712782405477,2.69410217182108,2.59788423711319,2.69410217182108,19746.8383183253,0.0,1.0
2013-05-01,5.41,5.79,5.41,5.52,3300,2.60269513384858,2.78550920979359,2.60269513384858,2.65561499793793,6859.42804741827,0.0,1.0
2013-05-02,5.27,5.61,5.27,5.46,8500,2.53534257955306,2.69891306855648,2.53534257955306,2.62674961752556,17668.2237585016,0.0,1.0
2013-05-03,5.43,5.47,5.27,5.42,4800,2.61231692731937,2.63156051426095,2.53534257955306,2.60750603058398,9977.34988715385,0.0,1.0
2013-05-06,5.44,5.48,5.32,5.4,79200,2.61712782405477,2.63637141099635,2.55939706323003,2.59788423711319,164626.273138038,0.0,1.0
2013-05-07,5.47,5.51,5.43,5.51,1400,2.63156051426095,2.65080410120253,2.61231692731937,2.65080410120253,2910.0603837532,0.0,1.0
2013-05-08,5.35,5.43,5.32,5.43,7800,2.57382975343621,2.61231692731937,2.55939706323003,2.61231692731937,16213.193566625,0.0,1.0
2013-05-09,5.0,5.3,4.95,5.3,265200,2.4054483676974,2.54977526975924,2.38139388402042,2.54977526975924,551248.581265249,0.0,1.0
2013-05-10,4.89,4.94,4.85,4.94,38100,2.35252850360805,2.37658298728503,2.33328491666647,2.37658298728503,79195.2147292837,0.0,1.0
2013-05-13,4.99,5.419,4.925,4.97,33200,2.400637470962,2.60702494091044,2.36936664218194,2.39101567749121,69010.0033861474,0.0,1.0
2013-05-14,5.06,5.13,5.0,5.03,15300,2.43431374810977,2.46799002525753,2.4054483676974,2.41988105790358,31802.8027653028,0.0,1.0
2013-05-15,5.05,5.39,4.9982,5.09,1121200,2.42950285137437,2.59307334037779,2.40458240628503,2.44874643831595,2330542.64447435,0.0,1.0
2013-05-16,5.25,5.259,5.05,5.05,12000,2.52572078608227,2.53005059314412,2.42950285137437,2.42950285137437,24943.3747178846,0.0,1.0
2013-05-17,5.11,5.25,5.1,5.25,5600,2.45836823178674,2.52572078608227,2.45355733505134,2.52572078608227,11640.2415350128,0.0,1.0
2013-05-20,5.25,5.36,5.12,5.12,14200,2.52572078608227,2.57864065017161,2.46317912852213,2.46317912852213,29516.3267494967,0.0,1.0
2013-05-21,5.25,5.349,5.25,5.26,5000,2.52572078608227,2.57334866376268,2.52572078608227,2.53053168281766,10393.0727991186,0.0,1.0
2013-05-22,5.34,5.43,5.29,5.43,34200,2.56901885670082,2.61231692731937,2.54496437302385,2.61231692731937,71088.6179459711,0.0,1.0
2013-05-23,5.29,5.355,5.2899,5.29,10900,2.54496437302385,2.57623520180391,2.54491626405649,2.54496437302385,22656.8987020785,0.0,1.0
2013-05-24,5.43,5.47,5.3363,5.3363,24100,2.61231692731937,2.63156051426095,2.56723882490872,2.56723882490872,50094.6108917516,0.0,1.0
2013-05-28,5.59,5.65,5.48,5.5,66200,2.68929127508569,2.71815665549806,2.63637141099635,2.64599320446714,137604.28386033,0.0,1.0
2013-05-29,5.54,5.6,5.53,5.59,40000,2.66523679140872,2.69410217182108,2.66042589467332,2.68929127508569,83144.5823929485,0.0,1.0
2013-05-30,5.67,5.799,5.58,5.59,64500,2.72777844896885,2.78983901685544,2.68448037835029,2.68929127508569,134070.63910863,0.0,1.0
2013-05-31,5.64,5.73,5.55,5.64,41300,2.71334575876266,2.75664382938122,2.67004768814411,2.71334575876266,85846.7813207196,0.0,1.0
2013-06-03,5.99,5.99,5.65,5.7,182700,2.88172714450148,2.88172714450148,2.71815665549806,2.74221113917503,379762.880079793,0.0,1.0
2013-06-04,6.14,6.25,6.0,6.03,39700,2.9538905955324,3.00681045962175,2.88653804123688,2.90097073144306,82520.9980250016,0.0,1.0
2013-06-05,5.99,6.3,5.95,6.16,42100,2.88172714450148,3.03086494329872,2.8624835575599,2.96351238900319,87509.6729685785,0.0,1.0
2013-06-06,5.95,6.05,5.95,6.02,25400,2.8624835575599,2.91059252491385,2.8624835575599,2.89615983470767,52796.8098195224,0.0,1.0
2013-06-07,6.0,6.05,5.91,5.93,6500,2.88653804123688,2.91059252491385,2.84323997061832,2.85286176408911,13510.9946388541,0.0,1.0
2013-06-10,6.01,6.05,5.91,5.98,33600,2.89134893797227,2.91059252491385,2.84323997061832,2.87691624776609,69841.4492100769,0.0,1.0
2013-06-11,5.92,6.05,5.91,5.92,7500,2.84805086735372,2.91059252491385,2.84323997061832,2.84805086735372,15589.6091986779,0.0,1.0
2013-06-12,5.77,6.03,5.77,6.0,17200,2.7758874163228,2.90097073144306,2.7758874163228,2.88653804123688,35752.1704289679,0.0,1.0
2013-06-13,5.97,6.01,5.79,5.83,17100,2.87210535103069,2.89134893797227,2.78550920979359,2.80475279673516,35544.3089729856,0.0,1.0
2013-06-14,5.98,6.05,5.79,6.02,44400,2.87691624776609,2.91059252491385,2.78550920979359,2.89615983470767,92290.4864561729,0.0,1.0
2013-06-17,6.07,6.15,5.97,5.98,124700,2.92021431838464,2.9587014922678,2.87210535103069,2.87691624776609,259203.235610017,0.0,1.0
2013-06-18,6.09,6.12,6.07,6.1,40200,2.92983611185543,2.94426880206161,2.92021431838464,2.93464700859082,83560.3053049133,0.0,1.0
2013-06-19,6.1,6.1,6.0507,6.1,21200,2.93464700859082,2.93464700859082,2.91092928768533,2.93464700859082,44066.6286682628,0.0,1.0
2013-06-20,6.07,6.15,6.05,6.1,22700,2.92021431838464,2.9587014922678,2.91059252491385,2.93464700859082,47184.5505079983,0.0,1.0
2013-06-21,6.06,6.11,5.93,6.11,39300,2.91540342164924,2.93945790532622,2.85286176408911,2.93945790532622,81689.5522010722,0.0,1.0
2013-06-24,6.02,6.06,5.99,6.06,32900,2.89615983470767,2.91540342164924,2.88172714450148,2.91540342164924,68386.4190182001,0.0,1.0
2013-06-25,6.11,6.15,6.01,6.05,13400,2.93945790532622,2.9587014922678,2.89134893797227,2.91059252491385,27853.4351016378,0.0,1.0
2013-06-26,6.15,6.19,6.1,6.1,28800,2.9587014922678,2.97794507920938,2.93464700859082,2.93464700859082,59864.099322923,0.0,1.0
2013-06-27,6.17,6.2,6.07,6.14,30600,2.96832328573859,2.98275597594477,2.92021431838464,2.9538905955324,63605.6055306057,0.0,1.0
2013-06-28,6.24,6.25,6.08,6.164,48500,3.00199956288635,3.00681045962175,2.92502521512003,2.96543674769735,100812.80615145,0.0,1.0
2013-07-01,6.1,6.25,5.96,6.2,64400,2.93464700859082,3.00681045962175,2.8672944542953,2.98275597594477,133862.777652647,0.0,1.0
2013-07-02,6.15,6.1998,5.9901,6.02,31400,2.9587014922678,2.98265975801006,2.88177525346884,2.89615983470767,65268.4971784646,0.0,1.0
2013-07-03,6.2,6.21,6.1,6.15,14800,2.98275597594477,2.98756687268017,2.93464700859082,2.9587014922678,30763.495485391,0.0,1.0
2013-07-05,6.4,6.48,6.2,6.21,72400,3.07897391065267,3.11746108453583,2.98275597594477,2.98756687268017,150491.694131237,0.0,1.0
2013-07-08,6.41,6.45,6.3612,6.41,67400,3.08378480738806,3.10302839432964,3.06030763131934,3.08378480738806,140098.621332119,0.0,1.0
2013-07-09,6.41,6.45,6.331,6.41,31800,3.08378480738806,3.10302839432964,3.04577872317844,3.08378480738806,66099.9430023942,0.0,1.0
2013-07-10,6.74,6.82,6.4122,6.45,67300,3.24254439965609,3.28103157353925,3.08484320466985,3.10302839432964,139890.759876136,0.0,1.0
2013-07-11,6.93,7.07,6.77,6.77,54400,3.33395143762859,3.40130399192412,3.25697708986227,3.25697708986227,113076.63205441,0.0,1.0
2013-07-12,6.99,7.13,6.97,6.97,43900,3.36281681804096,3.43016937233649,3.35319502457017,3.35319502457017,91251.1791762611,0.0,1.0
2013-07-15,7.39,7.5,7.05,7.05,64100,3.55525268745675,3.6081725515461,3.39168219845333,3.39168219845333,133239.1932847,0.0,1.0
2013-07-16,6.79,7.39,6.56,7.31,126300,3.26659888333307,3.55525268745675,3.15594825841898,3.51676551357359,262529.018905735,0.0,1.0
2013-07-17,6.85,7.1,6.79,6.79,18500,3.29546426374543,3.4157366821303,3.26659888333307,3.26659888333307,38454.3693567388,0.0,1.0
2013-07-18,6.9,6.95,6.68,6.88,33200,3.31951874742241,3.34357323109938,3.21367901924372,3.30989695395162,69010.0033861473,0.0,1.0
2013-07-19,6.82,6.94,6.65,6.84,18300,3.28103157353925,3.33876233436399,3.19924632903754,3.29065336701004,38038.646444774,0.0,1.0
2013-07-22,6.68,6.83,6.27,6.68,127500,3.21367901924372,3.28584247027464,3.01643225309254,3.21367901924372,265023.356377524,0.0,1.0
2013-07-23,6.35,6.65,6.07,6.65,21500,3.05491942697569,3.19924632903754,2.92021431838464,3.19924632903754,44690.2130362099,0.0,1.0
2013-07-24,6.24,6.38,5.84,6.35,59900,3.00199956288635,3.06935211718188,2.80956369347056,3.05491942697569,124509.012133441,0.0,1.0
2013-07-25,6.5,6.55,6.34,6.4,40100,3.12708287800662,3.15113736168359,3.0501085302403,3.07897391065267,83352.4438489309,0.0,1.0
2013-07-26,6.6,6.63,6.3,6.57,24900,3.17519184536056,3.18962453556675,3.03086494329872,3.16075915515438,51757.5025396106,0.0,1.0
2013-07-29,6.6,6.61,6.31,6.45,40700,3.17519184536056,3.18000274209596,3.03567584003411,3.10302839432964,84599.6125848253,0.0,1.0
2013-07-30,6.6,6.64,6.53,6.55,28800,3.17519184536056,3.19443543230214,3.1415155682128,3.15113736168359,59864.0993229231,0.0,1.0
2013-07-31,6.41,6.63,6.4,6.58,17100,3.08378480738806,3.18962453556675,3.07897391065267,3.16557005188977,35544.3089729856,0.0,1.0
2013-08-01,6.53,6.64,6.2,6.45,66300,3.1415155682128,3.19443543230214,2.98275597594477,3.10302839432964,137812.145316312,0.0,1.0
2013-08-02,6.32,6.485,6.24,6.46,8600,3.04048673676951,3.11986653290352,3.00199956288635,3.10783929106504,17876.085214484,0.0,1.0
2013-08-05,6.15,6.36,6.041,6.32,19100,2.9587014922678,3.05973032371109,2.906262717852,3.04048673676951,39701.5380926329,0.0,1.0
2013-08-06,6.45,6.45,6.06,6.11,16700,3.10302839432964,3.10302839432964,2.91540342164924,2.93945790532622,34712.8631490561,0.0,1.0
2013-08-07,6.24,6.4,6.07,6.4,12300,3.00199956288635,3.07897391065267,2.92021431838464,3.07897391065267,25566.9590858317,0.0,1.0
2013-08-08,6.09,6.19,6.06,6.19,5800,2.92983611185543,2.97794507920938,2.91540342164924,2.97794507920938,12055.9644469775,0.0,1.0
2013-08-09,6.15,6.18,6.05,6.05,12700,2.9587014922678,2.97313418247398,2.91059252491385,2.91059252491385,26398.4049097612,0.0,1.0
2013-08-12,6.06,6.15,6.009,6.01,19900,2.91540342164924,2.9587014922678,2.89086784829873,2.89134893797227,41364.429740492,0.0,1.0
2013-08-13,5.96,6.06,5.95,6.06,16100,2.8672944542953,2.91540342164924,2.8624835575599,2.91540342164924,33465.6944131618,0.0,1.0
2013-08-14,5.85,5.97,5.5,5.84,28100,2.81437459020595,2.87210535103069,2.64599320446714,2.80956369347056,58409.0691310465,0.0,1.0
2013-08-15,5.8,5.84,5.68,5.7,14500,2.79032010652898,2.80956369347056,2.73258934570424,2.74221113917503,30139.9111174439,0.0,1.0
2013-08-16,5.72,5.81,5.6,5.79,7900,2.75183293264582,2.79513100326438,2.69410217182108,2.78550920979359,16421.0550226074,0.0,1.0
2013-08-19,5.74,5.839,5.72,5.72,13500,2.76145472611661,2.80908260379702,2.75183293264582,2.75183293264582,28061.2965576202,0.0,1.0
2013-08-20,5.76,5.84,5.7427,5.76,8900,2.7710765195874,2.80956369347056,2.76275366823517,2.7710765195874,18499.6695824311,0.0,1.0
2013-08-21,5.79,5.9,5.76,5.76,5100,2.78550920979359,2.83842907388293,2.7710765195874,2.7710765195874,10600.9342551009,0.0,1.0
2013-08-22,5.85,6.01,5.75,5.85,15700,2.81437459020595,2.89134893797227,2.76626562285201,2.81437459020595,32634.2485892324,0.0,1.0
2013-08-23,5.85,5.9497,5.79,5.89,6600,2.81437459020595,2.86233923065784,2.78550920979359,2.83361817714753,13718.8560948365,0.0,1.0
2013-08-26,5.83,5.84,5.73,5.84,16000,2.80475279673516,2.80956369347056,2.75664382938122,2.80956369347056,33257.8329571795,0.0,1.0
2013-08-27,5.76,5.82,5.69,5.69,9700,2.7710765195874,2.79994189999977,2.73740024243964,2.73740024243964,20162.56123029,0.0,1.0
2013-08-28,5.59,5.75,5.58,5.73,13400,2.68929127508569,2.76626562285201,2.68448037835029,2.75664382938122,27853.4351016378,0.0,1.0
2013-08-29,5.63,5.72,5.59,5.6,5200,2.70853486202727,2.75183293264582,2.68929127508569,2.69410217182108,10808.7957110833,0.0,1.0
2013-08-30,5.35,5.66,5.13,5.66,72600,2.57382975343621,2.72296755223345,2.46799002525753,2.72296755223345,150907.417043202,0.0,1.0
2013-09-03,5.51,5.655,5.45,5.46,42600,2.65080410120253,2.72056210386576,2.62193872079016,2.62674961752556,88548.9802484903,0.0,1.0
2013-09-04,5.55,5.78,5.48,5.55,14600,2.67004768814411,2.78069831305819,2.63637141099635,2.67004768814411,30347.7725734263,0.0,1.0
2013-09-05,5.43,5.58,5.36,5.58,18300,2.61231692731937,2.68448037835029,2.57864065017161,2.68448037835029,38038.646444774,0.0,1.0
2013-09-06,5.38,5.431,5.3,5.42,23300,2.5882624436424,2.61279801699291,2.54977526975924,2.60750603058398,48431.7192438926,0.0,1.0
2013-09-09,5.51,5.52,5.42,5.42,14800,2.65080410120253,2.65561499793793,2.60750603058398,2.60750603058398,30763.495485391,0.0,1.0
2013-09-10,5.69,5.69,5.5,5.55,22500,2.73740024243964,2.73740024243964,2.64599320446714,2.67004768814411,46768.8275960336,0.0,1.0
2013-09-11,5.7,5.87,5.62,5.7,10000,2.74221113917503,2.82399638367674,2.70372396529187,2.74221113917503,20786.1455982372,0.0,1.0
2013-09-12,5.6,5.75,5.6,5.7,5100,2.69410217182108,2.76626562285201,2.69410217182108,2.74221113917503,10600.934255101,0.0,1.0
2013-09-13,5.48,5.719,5.48,5.719,5800,2.63637141099635,2.75135184297228,2.63637141099635,2.75135184297228,12055.9644469775,0.0,1.0
2013-09-16,6.03,6.1,5.85,6.0,54400,2.90097073144306,2.93464700859082,2.81437459020595,2.88653804123688,113076.63205441,0.0,1.0
2013-09-17,5.95,6.1,5.95,6.06,28700,2.8624835575599,2.93464700859082,2.8624835575599,2.91540342164924,59656.2378669407,0.0,1.0
2013-09-18,6.03,6.1,5.87,6.01,24400,2.90097073144306,2.93464700859082,2.82399638367674,2.89134893797227,50718.1952596987,0.0,1.0
2013-09-19,6.02,6.1,5.93,5.99,21800,2.89615983470767,2.93464700859082,2.85286176408911,2.88172714450148,45313.7974041569,0.0,1.0
2013-09-20,6.34,6.4,6.02,6.07,21200,3.0501085302403,3.07897391065267,2.89615983470767,2.92021431838464,44066.6286682628,0.0,1.0
2013-09-23,5.93,6.34,5.93,6.34,30300,2.85286176408911,3.0501085302403,2.85286176408911,3.0501085302403,62982.0211626586,0.0,1.0
2013-09-24,6.03,6.05,5.86,5.94,24900,2.90097073144306,2.91059252491385,2.81918548694135,2.85767266082451,51757.5025396105,0.0,1.0
2013-09-25,5.95,6.15,5.888,6.1,65200,2.8624835575599,2.9587014922678,2.83265599780045,2.93464700859082,135525.669300506,0.0,1.0
2013-09-26,6.37,6.61,5.88,5.88,46200,3.06454122044648,3.18000274209596,2.82880728041214,2.82880728041214,96031.9926638558,0.0,1.0
2013-09-27,6.28,6.39,6.14,6.39,10700,3.02124314982793,3.07416301391727,2.9538905955324,3.07416301391727,22241.1757901138,0.0,1.0
2013-09-30,6.34,6.36,6.19,6.21,17200,3.0501085302403,3.05973032371109,2.97794507920938,2.98756687268017,35752.1704289679,0.0,1.0
2013-10-01,6.42,6.6,6.25,6.27,39300,3.08859570412346,3.17519184536056,3.00681045962175,3.01643225309254,81689.552201072,0.0,1.0
2013-10-02,6.72,6.72,6.32,6.32,47100,3.2329226061853,3.2329226061853,3.04048673676951,3.04048673676951,97902.7457676971,0.0,1.0
2013-10-03,6.64,6.72,6.48,6.64,24700,3.19443543230214,3.2329226061853,3.11746108453583,3.19443543230214,51341.7796276458,0.0,1.0
2013-10-04,6.7,6.75,6.36,6.36,9300,3.22330081271451,3.24735529639149,3.05973032371109,3.05973032371109,19331.1154063606,0.0,1.0
2013-10-07,6.43,6.79,6.36,6.56,20800,3.09340660085885,3.26659888333307,3.05973032371109,3.15594825841898,43235.1828443333,0.0,1.0
2013-10-08,6.22,6.62,6.155,6.5,26200,2.99237776941556,3.18481363883135,2.9611069406355,3.12708287800662,54459.7014673814,0.0,1.0
2013-10-09,6.3,6.39,6.13,6.22,28700,3.03086494329872,3.07416301391727,2.94907969879701,2.99237776941556,59656.2378669406,0.0,1.0
2013-10-10,6.43,6.59,6.26,6.47,20500,3.09340660085885,3.17038094862517,3.01162135635714,3.11265018780043,42611.5984763862,0.0,1.0
2013-10-11,6.51,6.6,6.23,6.47,13900,3.13189377474201,3.17519184536056,2.99718866615096,3.11265018780043,28892.7423815497,0.0,1.0
2013-10-14,6.44,6.51,6.21,6.42,28900,3.09821749759425,3.13189377474201,2.98756687268017,3.08859570412346,60071.9607789053,0.0,1.0
2013-10-15,6.38,6.599,6.313,6.43,9400,3.06935211718188,3.17471075568702,3.03711910905473,3.09340660085885,19538.9768623429,0.0,1.0
2013-10-16,6.27,6.28,6.1,6.13,39900,3.01643225309254,3.02124314982793,2.93464700859082,2.94907969879701,82936.7209369661,0.0,1.0
2013-10-17,6.37,6.37,6.12,6.13,30700,3.06454122044648,3.06454122044648,2.94426880206161,2.94907969879701,63813.4669865881,0.0,1.0
2013-10-18,6.59,6.61,6.39,6.41,28100,3.17038094862517,3.18000274209596,3.07416301391727,3.08378480738806,58409.0691310464,0.0,1.0
2013-10-21,6.32,6.52,6.11,6.11,46200,3.04048673676951,3.13670467147741,2.93945790532622,2.93945790532622,96031.9926638557,0.0,1.0
2013-10-22,6.3,6.37,6.22,6.29,8000,3.03086494329872,3.06454122044648,2.99237776941556,3.02605404656332,16628.9164785897,0.0,1.0
2013-10-23,6.28,6.35,6.16,6.28,22600,3.02124314982793,3.05491942697569,2.96351238900319,3.02124314982793,46976.689052016,0.0,1.0
2013-10-24,6.5,6.5,6.39,6.39,8900,3.12708287800662,3.12708287800662,3.07416301391727,3.07416301391727,18499.669582431,0.0,1.0
2013-10-25,6.4,6.5,6.36,6.48,11400,3.07897391065267,3.12708287800662,3.05973032371109,3.11746108453583,23696.2059819903,0.0,1.0
2013-10-28,6.52,6.54,6.35,6.35,18200,3.13670467147741,3.14632646494819,3.05491942697569,3.05491942697569,37830.7849887916,0.0,1.0
2013-10-29,6.53,6.55,6.35,6.48,12900,3.1415155682128,3.15113736168359,3.05491942697569,3.11746108453583,26814.1278217259,0.0,1.0
2013-10-30,6.5,6.59,6.4,6.58,13100,3.12708287800662,3.17038094862517,3.07897391065267,3.16557005188977,27229.8507336906,0.0,1.0
2013-10-31,6.53,6.56,6.4,6.52,7600,3.1415155682128,3.15594825841898,3.07897391065267,3.13670467147741,15797.4706546602,0.0,1.0
2013-11-01,6.44,6.58,6.4001,6.45,7500,3.09821749759425,3.16557005188977,3.07902201962002,3.10302839432964,15589.6091986779,0.0,1.0
2013-11-04,6.49,6.62,6.38,6.44,24900,3.12227198127122,3.18481363883135,3.06935211718188,3.09821749759425,51757.5025396105,0.0,1.0
2013-11-05,6.37,6.55,6.35,6.55,3700,3.06454122044648,3.15113736168359,3.05491942697569,3.15113736168359,7690.87387134776,0.0,1.0
2013-11-06,6.43,6.55,6.38,6.38,20800,3.09340660085885,3.15113736168359,3.06935211718188,3.06935211718188,43235.1828443333,0.0,1.0
2013-11-07,6.42,6.457,6.211,6.45,19300,3.08859570412346,3.10639602204442,2.98804796235371,3.10302839432964,40117.2610045977,0.0,1.0
2013-11-08,6.33,6.45,6.32,6.35,7900,3.0452976335049,3.10302839432964,3.04048673676951,3.05491942697569,16421.0550226074,0.0,1.0
2013-11-11,6.36,6.48,6.36,6.38,7600,3.05973032371109,3.11746108453583,3.05973032371109,3.06935211718188,15797.4706546602,0.0,1.0
2013-11-12,6.47,6.52,6.35,6.35,8200,3.11265018780043,3.13670467147741,3.05491942697569,3.05491942697569,17044.6393905545,0.0,1.0
2013-11-13,6.64,6.67,6.39,6.39,18100,3.19443543230214,3.20886812250833,3.07416301391727,3.07416301391727,37622.9235328093,0.0,1.0
2013-11-14,6.68,6.7,6.47,6.67,27200,3.21367901924372,3.22330081271451,3.11265018780043,3.20886812250833,56538.3160272051,0.0,1.0
2013-11-15,7.29,7.3,6.59,6.62,87200,3.5071437201028,3.5119546168382,3.17038094862517,3.18481363883135,181255.189616628,0.0,1.0
2013-11-18,7.2,7.284,7.0,7.23,45800,3.46384564948425,3.50425718206157,3.36762771477636,3.47827833969044,95200.5468399262,0.0,1.0
2013-11-19,7.12,7.2528,7.02,7.2,19800,3.42535847560109,3.48924718424714,3.37724950824714,3.46384564948425,41156.5682845096,0.0,1.0
2013-11-20,7.17,7.21,7.07,7.08,7300,3.44941295927807,3.46865654621965,3.40130399192412,3.40611488865951,15173.8862867131,0.0,1.0
2013-11-21,7.6,7.67,7.17,7.17,61200,3.65628151890004,3.68995779604781,3.44941295927807,3.44941295927807,127211.211061211,0.0,1.0
2013-11-22,7.67,7.8,7.501,7.5899,16900,3.68995779604781,3.75249945360794,3.60865364121963,3.65142251319729,35128.5860610208,0.0,1.0
2013-11-25,8.01,8.04,7.65,7.65,31000,3.85352828505123,3.86796097525741,3.68033600257702,3.68033600257702,64437.0513545352,0.0,1.0
2013-11-26,8.13,8.14,7.921,8.06,35200,3.91125904587597,3.91606994261136,3.81071130410622,3.8775827687282,73167.2325057947,0.0,1.0
2013-11-27,8.16,8.2,8.015,8.15,12600,3.92569173608215,3.94493532302373,3.85593373341893,3.92088083934676,26190.5434537788,0.0,1.0
2013-11-29,8.22,8.3,8.13,8.13,11300,3.95455711649452,3.99304429037768,3.91125904587597,3.91125904587597,23488.344526008,0.0,1.0
2013-12-02,8.29,8.29,8.0325,8.17,12100,3.98823339364228,3.98823339364228,3.86435280270587,3.93050263281755,25151.236173867,0.0,1.0
2013-12-03,8.16,8.21,8.12,8.21,7600,3.92569173608215,3.94974621975913,3.90644814914057,3.94974621975913,15797.4706546602,0.0,1.0
2013-12-04,7.86,8.1358,7.76,8.06,24700,3.78136483402031,3.9140493659825,3.73325586666636,3.8775827687282,51341.7796276457,0.0,1.0
2013-12-05,7.69,7.95,7.52,7.8,37500,3.6995795895186,3.82466290463886,3.61779434501688,3.75249945360794,77948.0459933893,0.0,1.0
2013-12-06,7.89,7.89,7.72,7.77,34900,3.79579752422649,3.79579752422649,3.71401227972478,3.73806676340175,72543.6481378477,0.0,1.0
2013-12-09,7.91,7.98,7.84,7.9,18900,3.80541931769728,3.83909559484505,3.77174304054952,3.80060842096189,39285.8151806682,0.0,1.0
2013-12-10,7.79,7.95,7.72,7.95,2200,3.74768855687254,3.82466290463886,3.71401227972478,3.82466290463886,4572.95203161218,0.0,1.0
2013-12-11,7.66,7.76,7.66,7.76,2600,3.68514689931241,3.73325586666636,3.68514689931241,3.73325586666636,5404.39785554166,0.0,1.0
2013-12-12,7.7,7.75,7.38,7.7,35400,3.70439048625399,3.72844496993096,3.55044179072136,3.70439048625399,73582.9554177596,0.0,1.0
2013-12-13,7.9,7.9,7.4501,7.4501,2800,3.80060842096189,3.80060842096189,3.58416617683647,3.58416617683647,5820.1207675064,0.0,1.0
2013-12-16,7.66,7.83,7.22,7.83,31300,3.68514689931241,3.76693214381412,3.47346744295504,3.76693214381412,65060.6357224823,0.0,1.0
2013-12-17,7.62,7.62,7.45,7.6,25000,3.66590331237083,3.66590331237083,3.58411806786912,3.65628151890004,51965.3639955929,0.0,1.0
2013-12-18,7.8,7.8,7.21,7.56,19200,3.75249945360794,3.75249945360794,3.46865654621965,3.63703793195846,39909.3995486153,0.0,1.0
2013-12-19,7.86,7.86,7.7,7.7,16600,3.78136483402031,3.78136483402031,3.70439048625399,3.70439048625399,34505.0016930737,0.0,1.0
2013-12-20,7.55,7.8,7.52,7.75,19800,3.63222703522307,3.75249945360794,3.61779434501688,3.72844496993096,41156.5682845096,0.0,1.0
2013-12-23,7.86,7.86,7.47,7.52,31300,3.78136483402031,3.78136483402031,3.59373986133991,3.61779434501688,65060.6357224823,0.0,1.0
2013-12-24,7.85,7.86,7.65,7.86,2000,3.77655393728491,3.78136483402031,3.68033600257702,3.78136483402031,4157.22911964743,0.0,1.0
2013-12-26,8.0,8.07,7.86,7.86,20700,3.84871738831583,3.8823936654636,3.78136483402031,3.78136483402031,43027.321388351,0.0,1.0
2013-12-27,8.21,8.21,7.94,8.0,17200,3.94974621975913,3.94974621975913,3.81985200790347,3.84871738831583,35752.1704289679,0.0,1.0
2013-12-30,8.22,8.3,8.09,8.18,22600,3.95455711649452,3.99304429037768,3.89201545893439,3.93531352955294,46976.689052016,0.0,1.0
2013-12-31,8.21,8.3,8.2,8.299,14100,3.94974621975913,3.99304429037768,3.94493532302373,3.99256320070414,29308.4652935144,0.0,1.0
2014-01-02,7.96,8.21,7.9,8.2,35800,3.82947380137426,3.94974621975913,3.80060842096189,3.94493532302373,74414.4012416889,0.0,1.0
2014-01-03,8.15,8.21,7.85,7.93,55500,3.92088083934676,3.94974621975913,3.77655393728491,3.81504111116807,115363.108070216,0.0,1.0
2014-01-06,8.16,8.26,8.06,8.23,13800,3.92569173608215,3.9738007034361,3.8775827687282,3.95936801322992,28684.8809255673,0.0,1.0
2014-01-07,8.07,8.3,8.05,8.2999,16600,3.8823936654636,3.99304429037768,3.87277187199281,3.99299618141032,34505.0016930737,0.0,1.0
2014-01-08,8.12,8.28,8.03,8.03,3500,3.90644814914057,3.98342249690689,3.86315007852202,3.86315007852202,7275.15095938301,0.0,1.0
2014-01-09,8.22,8.23,8.04,8.12,16200,3.95455711649452,3.95936801322992,3.86796097525741,3.90644814914057,33673.5558691442,0.0,1.0
2014-01-10,8.13,8.25,8.12,8.22,15500,3.91125904587597,3.9689898067007,3.90644814914057,3.95455711649452,32218.5256772676,0.0,1.0
2014-01-13,7.85,8.1,7.85,8.1,41900,3.77655393728491,3.89682635566978,3.77655393728491,3.89682635566978,87093.9500566137,0.0,1.0
2014-01-14,9.17,9.48,8.36,8.57,110000,4.41159230635703,4.56073010515426,4.02190967079005,4.12293850223334,228647.601580608,0.0,1.0
2014-01-15,8.88,9.25,8.85,9.25,28200,4.27207630103058,4.45007948024018,4.25764361082439,4.45007948024018,58616.9305870287,0.0,1.0
2014-01-16,9.06,9.11,8.75,8.87,18000,4.35867244226768,4.38272692594466,4.20953464347044,4.26726540429518,37415.0620768269,0.0,1.0
2014-01-17,8.97,9.1,8.97,9.0999,5700,4.31537437164913,4.37791602920926,4.31537437164913,4.37786792024191,11848.1029909952,0.0,1.0
2014-01-21,8.99,9.1,8.85,9.01,25700,4.32499616511992,4.37791602920926,4.25764361082439,4.33461795859071,53420.3941874695,0.0,1.0
2014-01-22,9.19,9.2,9.02,9.05,14600,4.42121409982782,4.42602499656321,4.3394288553261,4.35386154553229,30347.7725734262,0.0,1.0
2014-01-23,9.17,9.3,8.594,9.1,30200,4.41159230635703,4.47413396391716,4.13448465439829,4.37791602920926,62774.1597066762,0.0,1.0
2014-01-24,8.91,9.15,8.611,9.15,28600,4.28650899123676,4.40197051288624,4.14266317884846,4.40197051288624,59448.3764109583,0.0,1.0
2014-01-27,8.68,9.07,8.65,8.95,18800,4.17585836632268,4.36348333900308,4.1614256761165,4.30575257817834,39077.9537246859,0.0,1.0
2014-01-28,8.77,9.069,8.08,8.8,15700,4.21915643694123,4.36300224932954,3.88720456219899,4.23358912714742,32634.2485892324,0.0,1.0
2014-01-29,8.93,9.02,8.78,8.8,25500,4.29613078470755,4.3394288553261,4.22396733367663,4.23358912714742,53004.6712755048,0.0,1.0
2014-01-30,8.89,9.21,8.71,9.21,20900,4.27688719776597,4.4308358932986,4.19029105652887,4.4308358932986,43443.0443003157,0.0,1.0
2014-01-31,8.76,8.83,8.72,8.72,8200,4.21434554020584,4.2480218173536,4.19510195326426,4.19510195326426,17044.6393905545,0.0,1.0
2014-02-03,8.84,9.0,8.76,8.76,21000,4.252832714089,4.32980706185531,4.21434554020584,4.21434554020584,43650.905756298,0.0,1.0
2014-02-04,8.98,9.18,8.59,8.8,27300,4.32018526838452,4.41640320309242,4.13256029570413,4.23358912714742,56746.1774831875,0.0,1.0
2014-02-05,8.78,8.9,8.65,8.88,27000,4.22396733367663,4.28169809450137,4.1614256761165,4.27207630103058,56122.5931152403,0.0,1.0
2014-02-06,8.81,8.95,8.8,8.81,8000,4.23840002388281,4.30575257817834,4.23358912714742,4.23840002388281,16628.9164785897,0.0,1.0
2014-02-07,8.96,9.13,8.92,8.92,6900,4.31056347491374,4.39234871941545,4.29131988797216,4.29131988797216,14342.4404627836,0.0,1.0
2014-02-10,8.91,9.084,8.91,9.08,49800,4.28650899123676,4.37021859443263,4.28650899123676,4.36829423573847,103515.005079221,0.0,1.0
2014-02-11,9.15,9.16,8.91,8.91,15200,4.40197051288624,4.40678140962163,4.28650899123676,4.28650899123676,31594.9413093205,0.0,1.0
2014-02-12,9.18,9.2,8.95,9.15,30800,4.41640320309242,4.42602499656321,4.30575257817834,4.40197051288624,64021.3284425704,0.0,1.0
2014-02-13,9.61,9.68,9.1625,9.19,52400,4.6232717627144,4.65694803986216,4.40798413380548,4.42121409982782,108919.402934763,0.0,1.0
2014-02-14,9.75,9.78,9.5416,9.63,33400,4.69062431700992,4.70505700721611,4.5903652290443,4.63289355618519,69425.7262981121,0.0,1.0
2014-02-18,9.93,9.99,9.78,9.9,65400,4.77722045824703,4.8060858386594,4.70505700721611,4.76278776804085,135941.392212471,0.0,1.0
2014-02-19,9.97,10.0,9.86,9.99,33300,4.79646404518861,4.81089673539479,4.74354418109927,4.8060858386594,69217.8648421297,0.0,1.0
2014-02-20,9.99,10.1,9.96,9.96,63100,4.8060858386594,4.85900570274874,4.79165314845321,4.79165314845321,131160.578724876,0.0,1.0
2014-02-21,10.13,10.2,9.8512,9.98,28500,4.87343839295493,4.90711467010269,4.73931059197212,4.801274941924,59240.5149549758,0.0,1.0
2014-02-24,10.22,10.24,10.1455,10.24,33100,4.91673646357348,4.92635825704427,4.88089528289479,4.92635825704427,68802.141930165,0.0,1.0
2014-02-25,9.65,10.23,9.36,10.23,43300,4.64251534965598,4.92154736030887,4.50299934432953,4.92154736030887,90004.0104403668,0.0,1.0
2014-02-26,9.74,9.86,9.59,9.6,19600,4.68581342027453,4.74354418109927,4.61364996924361,4.618460865979,40740.8453725448,0.0,1.0
2014-02-27,9.72,10.45,9.7,9.73,22100,4.67619162680374,5.02738708848756,4.66656983333295,4.68100252353913,45937.3817721041,0.0,1.0
2014-02-28,9.96,10.03,9.7,9.7,31600,4.79165314845321,4.82532942560098,4.66656983333295,4.66656983333295,65684.2200904295,0.0,1.0
2014-03-03,10.11,10.2,9.81,9.81,43100,4.86381659948414,4.90711467010269,4.71948969742229,4.71948969742229,89588.2875284021,0.0,1.0
2014-03-04,10.35,10.37,10.13,10.13,61200,4.97927812113361,4.9888999146044,4.87343839295493,4.87343839295493,127211.211061211,0.0,1.0
2014-03-05,10.84,10.93,10.4,10.44,176200,5.21501206116796,5.25831013178651,5.00333260481059,5.02257619175216,366251.885440938,0.0,1.0
2014-03-06,11.4,11.6,10.9,10.94,229300,5.48442227835007,5.58064021305796,5.24387744158032,5.2631210285219,476626.318567578,0.0,1.0
2014-03-07,11.49,11.6,11.2,11.22,106900,5.52772034896862,5.58064021305796,5.38820434364217,5.39782613711296,222203.896445155,0.0,1.0
2014-03-10,12.25,12.29,11.56,11.59,227400,5.89334850085862,5.9125920878002,5.56139662611638,5.57582931632257,472676.950903913,0.0,1.0
2014-03-11,11.53,12.25,11.45,12.25,55300,5.5469639359102,5.89334850085862,5.50847676202704,5.89334850085862,114947.385158251,0.0,1.0
2014-03-12,10.57,11.61,10.29,11.58,175200,5.0851178493123,5.58545110979335,4.95041274072124,5.57101841958717,364173.270881115,0.0,1.0
2014-03-13,11.01,11.1105,10.32,10.39,64700,5.29679730566967,5.34514681786039,4.96484543092743,4.99852170807519,134486.362020594,0.0,1.0
2014-03-14,11.19,11.26,10.42,10.94,59800,5.38339344690677,5.41706972405454,5.01295439828137,5.2631210285219,124301.150677458,0.0,1.0
2014-03-17,11.22,11.4,10.525,11.2,67900,5.39782613711296,5.48442227835007,5.06346881400302,5.38820434364217,141137.92861203,0.0,1.0
2014-03-18,11.22,11.41,11.016,11.29,60100,5.39782613711296,5.48923317508546,5.2996838437109,5.43150241426072,124924.735045405,0.0,1.0
2014-03-19,11.35,11.41,11.19,11.3,34400,5.46036779467309,5.48923317508546,5.38339344690677,5.43631331099612,71504.3408579358,0.0,1.0
2014-03-20,11.25,11.45,11.16,11.37,19300,5.41225882731914,5.50847676202704,5.36896075670059,5.46998958814388,40117.2610045977,0.0,1.0
2014-03-21,11.33,11.45,11.16,11.24,127600,5.4507460012023,5.50847676202704,5.36896075670059,5.40744793058375,265231.217833506,0.0,1.0
2014-03-24,11.52,11.97,11.11,11.44,71200,5.5421530391748,5.75864339226757,5.34490627302362,5.50366586529164,147997.356659449,0.0,1.0
2014-03-25,11.21,11.66,11.14,11.63,29200,5.39301524037756,5.60950559347033,5.3593389632298,5.59507290326415,60695.5451468525,0.0,1.0
2014-03-26,11.01,11.3272,10.82,11.14,39700,5.29679730566967,5.44939895011639,5.20539026769717,5.3593389632298,82520.9980250015,0.0,1.0
2014-03-27,10.18,11.24,10.18,11.05,22600,4.8974928766319,5.40744793058375,4.8974928766319,5.31604089261125,46976.689052016,0.0,1.0
2014-03-28,10.3,10.32,10.04,10.18,77200,4.95522363745664,4.96484543092743,4.83014032233637,4.8974928766319,160469.044018391,0.0,1.0
2014-03-31,10.1,10.61,10.1,10.25,81200,4.85900570274874,5.10436143625388,4.85900570274874,4.93116915377966,168783.502257686,0.0,1.0
2014-04-01,10.25,10.32,10.01,10.1,41000,4.93116915377966,4.96484543092743,4.81570763213019,4.85900570274874,85223.1969527724,0.0,1.0
2014-04-02,10.06,10.3535,10.0101,10.35,22800,4.83976211580716,4.980961934991,4.81575574109754,4.97927812113361,47392.4119639807,0.0,1.0
2014-04-03,9.67,10.13,9.37,10.13,71900,4.65213714312677,4.87343839295493,4.50781024106492,4.87343839295493,149452.386851325,0.0,1.0
2014-04-04,9.43,9.69,9.031,9.62,65700,4.53667562147729,4.66175893659755,4.34472084173504,4.62808265944979,136564.976580418,0.0,1.0
2014-04-07,9.35,9.5,9.18,9.36,63600,4.49818844759413,4.57035189862505,4.41640320309242,4.50299934432953,132199.886004788,0.0,1.0
2014-04-08,9.76,9.89,9.41,9.41,36500,4.69543521374532,4.75797687130545,4.5270538280065,4.5270538280065,75869.4314335656,0.0,1.0
2014-04-09,9.78,9.86,9.54,9.82,19600,4.70505700721611,4.74354418109927,4.58959548556663,4.72430059415769,40740.8453725448,0.0,1.0
2014-04-10,9.75,9.82,9.71,9.71,18100,4.69062431700992,4.72430059415769,4.67138073006834,4.67138073006834,37622.9235328093,0.0,1.0
2014-04-11,9.24,9.815,9.22,9.73,30200,4.44526858350479,4.72189514578999,4.435646790034,4.68100252353913,62774.1597066762,0.0,1.0
2014-04-14,9.54,9.7,9.2,9.2,69500,4.58959548556663,4.66656983333295,4.42602499656321,4.42602499656321,144463.711907748,0.0,1.0
2014-04-15,9.78,10.01,9.54,9.63,58700,4.70505700721611,4.81570763213019,4.58959548556663,4.63289355618519,122014.674661652,0.0,1.0
2014-04-16,9.7,9.98,9.5,9.77,167000,4.66656983333295,4.801274941924,4.57035189862505,4.70024611048071,347128.63149056,0.0,1.0
2014-04-17,9.79,9.8199,9.4,9.65,36700,4.7098679039515,4.72425248519033,4.52224293127111,4.64251534965598,76285.1543455304,0.0,1.0
2014-04-21,10.44,10.58,9.7945,9.82,28900,5.02257619175216,5.08992874604769,4.71203280748243,4.72430059415769,60071.9607789054,0.0,1.0
2014-04-22,10.66,10.85,10.4101,10.49,31200,5.12841591993085,5.21982295790335,5.00819161051333,5.04663067542914,64852.7742664999,0.0,1.0
2014-04-23,10.86,11.0,10.565,10.7,40200,5.22463385463875,5.29198640893427,5.0827124009446,5.14765950687243,83560.3053049133,0.0,1.0
2014-04-24,10.78,10.96,10.6019,10.9,16700,5.18614668075559,5.27274282199269,5.10046460989821,5.24387744158032,34712.863149056,0.0,1.0
2014-04-25,10.24,10.63,10.12,10.63,18000,4.92635825704427,5.11398322972467,4.86862749621953,5.11398322972467,37415.0620768269,0.0,1.0
2014-04-28,9.97,10.56,9.83,10.24,18400,4.79646404518861,5.0803069525769,4.72911149089308,4.92635825704427,38246.5079007564,0.0,1.0
2014-04-29,9.93,10.12,9.92,9.97,26700,4.77722045824703,4.86862749621953,4.77240956151164,4.79646404518861,55499.0087472932,0.0,1.0
2014-04-30,10.25,10.43,9.39,9.69,35600,4.93116915377966,5.01776529501677,4.51743203453571,4.66175893659755,73998.6783297243,0.0,1.0
2014-05-01,10.13,10.45,10.04,10.45,12200,4.87343839295493,5.02738708848756,4.83014032233637,5.02738708848756,25359.0976298493,0.0,1.0
2014-05-02,10.08,10.2499,10.001,10.011,12500,4.84938390927795,4.93112104481231,4.81137782506833,4.81618872180373,25982.6819977965,0.0,1.0
2014-05-05,9.9,10.0,9.56,10.0,37200,4.76278776804085,4.81089673539479,4.59921727903742,4.81089673539479,77324.4616254422,0.0,1.0
2014-05-06,9.74,10.0,9.74,9.85,10500,4.68581342027453,4.81089673539479,4.68581342027453,4.73873328436387,21825.452878149,0.0,1.0
2014-05-07,9.69,9.79,8.8785,8.964,30500,4.66175893659755,4.7098679039515,4.27135466652027,4.31248783360789,63397.7440746234,0.0,1.0
2014-05-08,9.84,10.07,9.47,9.48,57000,4.73392238762848,4.84457301254256,4.55591920841887,4.56073010515426,118481.029909952,0.0,1.0
2014-05-09,9.6,9.855,9.09,9.23,8300,4.618460865979,4.74113873273157,4.37310513247387,4.44045768676939,17252.5008465368,0.0,1.0
2014-05-12,9.75,9.98,9.59,9.6194,44700,4.69062431700992,4.801274941924,4.61364996924361,4.62779400564567,92914.0708241202,0.0,1.0
2014-05-13,9.7,9.87,9.46,9.87,6400,4.66656983333295,4.74835507783466,4.55110831168347,4.74835507783466,13303.1331828718,0.0,1.0
2014-05-14,9.54,9.95,9.41,9.55,34100,4.58959548556663,4.78684225171782,4.5270538280065,4.59440638230203,70880.7564899888,0.0,1.0
2014-05-15,9.76,9.86,9.35,9.67,48400,4.69543521374532,4.74354418109927,4.49818844759413,4.65213714312677,100604.944695468,0.0,1.0
2014-05-16,9.66,9.8,9.56,9.72,7900,4.64732624639137,4.7146788006869,4.59921727903742,4.67619162680374,16421.0550226074,0.0,1.0
2014-05-19,9.83,9.88,9.54,9.54,11400,4.72911149089308,4.75316597457006,4.58959548556663,4.58959548556663,23696.2059819904,0.0,1.0
2014-05-20,9.83,9.91,9.651,9.79,14200,4.72911149089308,4.76759866477624,4.64299643932952,4.7098679039515,29516.3267494968,0.0,1.0
2014-05-21,10.84,10.99,9.96,9.96,88500,5.21501206116796,5.28717551219888,4.79165314845321,4.79165314845321,183957.388544399,0.0,1.0
2014-05-22,11.0,11.15,10.62,10.88,40400,5.29198640893427,5.3641498599652,5.10917233298927,5.23425564810954,83976.0282168782,0.0,1.0
2014-05-23,10.99,11.01,10.881,11.0,43100,5.28717551219888,5.29679730566967,5.23473673778308,5.29198640893427,89588.2875284021,0.0,1.0
2014-05-27,10.98,11.1,10.8401,11.1,27100,5.28236461546348,5.34009537628822,5.21506017013531,5.34009537628822,56330.4545712227,0.0,1.0
2014-05-28,10.92,11.03,10.88,11.03,4400,5.25349923505111,5.30641909914046,5.23425564810954,5.30641909914046,9145.90406322436,0.0,1.0
2014-05-29,10.48,10.8701,10.47,10.81,21800,5.04181977869374,5.22949286034149,5.03700888195835,5.20057937096177,45313.797404157,0.0,1.0
2014-05-30,10.64,11.1,10.402,10.54,152000,5.11879412646006,5.34009537628822,5.00429478415766,5.07068515910611,315949.413093205,0.0,1.0
2014-06-02,11.1,11.19,10.626,10.8,81600,5.34009537628822,5.38339344690677,5.11205887103051,5.19576847422638,169614.948081615,0.0,1.0
2014-06-03,11.29,11.45,11.0,11.0,36100,5.43150241426072,5.50847676202704,5.29198640893427,5.29198640893427,75037.9856096362,0.0,1.0
2014-06-04,11.23,11.35,10.65,10.71,26400,5.40263703384835,5.46036779467309,5.12360502319545,5.15247040360782,54875.4243793461,0.0,1.0
2014-06-05,11.11,11.39,10.72,11.23,42200,5.34490627302362,5.47961138161467,5.15728130034322,5.40263703384835,87717.5344245607,0.0,1.0
2014-06-06,11.39,11.55,11.04,11.05,12200,5.47961138161467,5.55658572938099,5.31122999587585,5.31604089261125,25359.0976298493,0.0,1.0
2014-06-09,11.97,12.13,11.32,11.39,20000,5.75864339226757,5.83561774003388,5.44593510446691,5.47961138161467,41572.2911964743,0.0,1.0
2014-06-10,11.71,11.9,11.51,11.9,10500,5.6335600771473,5.7249671151198,5.53734214243941,5.7249671151198,21825.452878149,0.0,1.0
2014-06-11,11.78,11.89,11.59,11.84,21700,5.66723635429507,5.72015621838441,5.57582931632257,5.69610173470744,45105.9359481746,0.0,1.0
2014-06-12,12.03,12.215,11.8203,11.8203,22900,5.78750877267994,5.87651036228474,5.68662426813871,5.68662426813871,47600.2734199631,0.0,1.0
2014-06-13,11.76,12.25,11.74,12.01,14300,5.65761456082428,5.89334850085862,5.64799276735349,5.77788697920915,29724.1882054791,0.0,1.0
2014-06-16,11.77,11.9499,11.59,11.8,17400,5.66242545755967,5.74897348982942,5.57582931632257,5.67685814776586,36167.8933409327,0.0,1.0
2014-06-17,11.43,11.79,11.3,11.72,20500,5.49885496855625,5.67204725103046,5.43631331099612,5.6383709738827,42611.5984763862,0.0,1.0
2014-06-18,11.68,11.69,11.4,11.43,16100,5.61912738694112,5.62393828367651,5.48442227835007,5.49885496855625,33465.6944131618,0.0,1.0
2014-06-19,12.32,12.51,11.476,11.79,83600,5.92702477800639,6.01843181597889,5.52098509353907,5.67204725103046,173772.177201263,0.0,1.0
2014-06-20,12.59,12.6,12.26,12.36,62200,6.05691898986205,6.06172988659744,5.89815939759402,5.94626836494796,129289.825621035,0.0,1.0
2014-06-23,12.7,12.7,12.36,12.6,76500,6.10983885395139,6.10983885395139,5.94626836494796,6.06172988659744,159014.013826514,0.0,1.0
2014-06-24,12.65,12.7,12.56,12.7,66000,6.08578437027441,6.10983885395139,6.04248629965586,6.10983885395139,137188.560948365,0.0,1.0
2014-06-25,12.616,12.7,12.5,12.56,49700,6.06942732137407,6.10983885395139,6.01362091924349,6.04248629965586,103307.143623239,0.0,1.0
2014-06-26,12.74,12.96,12.59,12.84,39200,6.12908244089297,6.23492216907165,6.05691898986205,6.17719140824692,81481.6907450896,0.0,1.0
2014-06-27,12.8,12.95,12.71,12.95,37700,6.15794782130534,6.23011127233626,6.11464975068678,6.23011127233626,78363.768905354,0.0,1.0
2014-06-30,12.88,12.96,12.78,12.78,26900,6.19643499518849,6.23492216907165,6.14832602783455,6.14832602783455,55914.731659258,0.0,1.0
2014-07-01,12.94,13.04,12.86,12.96,56800,6.22530037560086,6.27340934295481,6.1868132017177,6.23492216907165,118065.306997987,0.0,1.0
2014-07-02,13.05,13.1,12.94,12.94,35900,6.27822023969021,6.30227472336718,6.22530037560086,6.22530037560086,74622.2626976714,0.0,1.0
2014-07-03,13.18,13.28,13.0601,13.18,21600,6.34076189725034,6.38887086460429,6.28307924539295,6.34076189725034,44898.0744921922,0.0,1.0
2014-07-07,13.19,13.22,13.09,13.2,22800,6.34557279398573,6.36000548419192,6.29746382663178,6.35038369072113,47392.4119639807,0.0,1.0
2014-07-08,13.13,13.2,13.08,13.2,16300,6.31670741357336,6.35038369072113,6.29265292989639,6.35038369072113,33881.4173251266,0.0,1.0
2014-07-09,13.17,13.29,13.14,13.18,10200,6.33595100051494,6.39368176133968,6.32151831030876,6.34076189725034,21201.8685102019,0.0,1.0
2014-07-10,13.1,13.29,13.08,13.08,14400,6.30227472336718,6.39368176133968,6.29265292989639,6.29265292989639,29932.0496614615,0.0,1.0
2014-07-11,13.09,13.19,13.08,13.18,15300,6.29746382663178,6.34557279398573,6.29265292989639,6.34076189725034,31802.8027653029,0.0,1.0
2014-07-14,12.99,13.19,12.95,13.05,50400,6.24935485927784,6.34557279398573,6.23011127233626,6.27822023969021,104762.173815115,0.0,1.0
2014-07-15,13.0,13.2,12.75,13.06,38900,6.25416575601323,6.35038369072113,6.13389333762836,6.2830311364256,80858.1063771426,0.0,1.0
2014-07-16,13.0,13.06,12.93,12.96,14900,6.25416575601323,6.2830311364256,6.22048947886547,6.23492216907165,30971.3569413734,0.0,1.0
2014-07-17,12.84,13.04,12.74,13.0,10700,6.17719140824692,6.27340934295481,6.12908244089297,6.25416575601323,22241.1757901137,0.0,1.0
2014-07-18,12.75,12.86,12.5,12.78,22500,6.13389333762836,6.1868132017177,6.01362091924349,6.14832602783455,46768.8275960336,0.0,1.0
2014-07-21,12.92,12.984,11.838,12.78,16700,6.21567858213007,6.2464683212366,5.69513955536036,6.14832602783455,34712.8631490561,0.0,1.0
2014-07-22,12.84,13.019,12.7,12.95,13300,6.17719140824692,6.26330645981048,6.10983885395139,6.23011127233626,27645.5736456554,0.0,1.0
2014-07-23,13.09,13.22,12.69,12.92,85900,6.29746382663178,6.36000548419192,6.10502795721599,6.21567858213007,178552.990688857,0.0,1.0
2014-07-24,13.79,13.94,13.051,13.14,237300,6.63422659810942,6.70639004914034,6.27870132936375,6.32151831030876,493255.235046168,0.0,1.0
2014-07-25,13.57,13.9,12.59,13.9,20900,6.52838686993073,6.68714646219876,6.05691898986205,6.68714646219876,43443.0443003157,0.0,1.0
2014-07-28,13.49,13.89,12.78,13.89,50300,6.48989969604758,6.68233556546337,6.14832602783455,6.68233556546337,104554.312359133,0.0,1.0
2014-07-29,12.52,13.43,12.51,13.36,38900,6.02324271271428,6.46103431563521,6.01843181597889,6.42735803848744,80858.1063771426,0.0,1.0
2014-07-30,12.11,12.64,12.0,12.6,52000,5.82599594656309,6.08097347353902,5.77307608247375,6.06172988659744,108087.957110833,0.0,1.0
2014-07-31,11.89,12.79,11.82,12.15,52100,5.72015621838441,6.15313692456994,5.68647994123665,5.84523953350467,108295.818566816,0.0,1.0
2014-08-01,11.5,11.88,11.45,11.85,48600,5.53253124570401,5.71534532164902,5.50847676202704,5.70091263144283,101020.667607433,0.0,1.0
2014-08-04,11.68,11.85,11.5,11.5,40100,5.61912738694112,5.70091263144283,5.53253124570401,5.53253124570401,83352.443848931,0.0,1.0
2014-08-05,11.63,11.83,11.5,11.72,22500,5.59507290326415,5.69129083797204,5.53253124570401,5.6383709738827,46768.8275960336,0.0,1.0
2014-08-06,11.43,11.8,11.29,11.6,29200,5.49885496855625,5.67685814776586,5.43150241426072,5.58064021305796,60695.5451468525,0.0,1.0
2014-08-07,11.26,11.44,11.05,11.43,78600,5.41706972405454,5.50366586529164,5.31604089261125,5.49885496855625,163379.104402144,0.0,1.0
2014-08-08,11.62,11.6299,11.18,11.34,19300,5.59026200652875,5.59502479429679,5.37858255017138,5.4555568979377,40117.2610045977,0.0,1.0
2014-08-11,11.66,11.7199,11.5,11.62,58600,5.60950559347033,5.63832286491534,5.53253124570401,5.59026200652875,121806.81320567,0.0,1.0
2014-08-12,12.05,12.1299,11.53,11.55,69300,5.79713056615073,5.83556963106653,5.5469639359102,5.55658572938099,144047.988995783,0.0,1.0
2014-08-13,11.98,12.18,11.93,12.18,27200,5.76345428900296,5.85967222371086,5.73939980532599,5.85967222371086,56538.3160272051,0.0,1.0
2014-08-14,12.52,12.72,12.04,12.08,56300,6.02324271271428,6.11946064742218,5.79231966941533,5.81156325635691,117025.999718075,0.0,1.0
2014-08-15,12.7,12.79,12.498,12.7,51400,6.10983885395139,6.15313692456994,6.01265873989641,6.10983885395139,106840.788374939,0.0,1.0
2014-08-18,12.92,13.34,12.71,13.34,47300,6.21567858213007,6.41773624501665,6.11464975068678,6.41773624501665,98318.4686796618,0.0,1.0
2014-08-19,12.95,13.06,12.77,13.06,40100,6.23011127233626,6.2830311364256,6.14351513109915,6.2830311364256,83352.443848931,0.0,1.0
2014-08-20,13.46,13.46,12.94,12.96,50900,6.47546700584139,6.47546700584139,6.22530037560086,6.23492216907165,105801.481095027,0.0,1.0
2014-08-21,13.57,13.98,13.4,13.48,98500,6.52838686993073,6.72563363608192,6.44660162542902,6.48508879931218,204743.534142636,0.0,1.0
2014-08-22,13.68,13.69,13.5,13.68,23200,6.58130673402008,6.58611763075547,6.49471059278297,6.58130673402008,48223.8577879102,0.0,1.0
2014-08-25,13.94,14.0,13.7,13.78,80500,6.70639004914034,6.73525542955271,6.59092852749087,6.62941570137403,167328.472065809,0.0,1.0
2014-08-26,13.87,14.0,13.82,14.0,36800,6.67271377199258,6.73525542955271,6.6486592883156,6.73525542955271,76493.0158015127,0.0,1.0
2014-08-27,14.17,14.24,13.77,13.97,67900,6.81704067405442,6.85071695120219,6.62460480463863,6.72082273934653,141137.92861203,0.0,1.0
2014-08-28,14.07,14.23,13.86,14.11,27200,6.76893170670047,6.84590605446679,6.66790287525718,6.78817529364205,56538.3160272051,0.0,1.0
2014-08-29,13.9,14.23,13.86,13.95,14900,6.68714646219876,6.84590605446679,6.66790287525718,6.71120094587574,30971.3569413734,0.0,1.0
2014-09-02,12.79,13.85,12.71,13.85,129300,6.15313692456994,6.66309197852179,6.11464975068678,6.66309197852179,268764.862585207,0.0,1.0
2014-09-03,12.64,13.03,12.5,12.73,49000,6.08097347353902,6.26859844621942,6.01362091924349,6.12427154415757,101852.113431362,0.0,1.0
2014-09-04,12.55,13.12,12.52,12.78,97700,6.03767540292047,6.31189651683797,6.02324271271428,6.14832602783455,203080.642494777,0.0,1.0
2014-09-05,12.95,12.95,12.52,12.52,51900,6.23011127233626,6.23011127233626,6.02324271271428,6.02324271271428,107880.095654851,0.0,1.0
2014-09-08,13.88,13.99,13.01,13.12,130300,6.67752466872797,6.73044453281732,6.25897665274863,6.31189651683797,270843.47714503,0.0,1.0
2014-09-09,14.38,14.7,13.94,13.95,94900,6.91806950549771,7.07201820103035,6.70639004914034,6.71120094587574,197260.521727271,0.0,1.0
2014-09-10,14.73,14.9,14.567,14.57,93500,7.08645089123653,7.16823613573824,7.0080332744496,7.00947654347021,194350.461343517,0.0,1.0
2014-09-11,14.4,14.81,14.352,14.81,65500,6.9276912989685,7.12493806511969,6.90459899463861,7.12493806511969,136149.253668453,0.0,1.0
2014-09-12,15.48,15.77,15.1,15.2,299100,7.44726814639114,7.58678415171759,7.26445407044614,7.31256303780009,621713.614843273,0.0,1.0
2014-09-15,15.87,16.24,15.71,16.0,238400,7.63489311907154,7.81289629828114,7.55791877130522,7.69743477663167,495541.711061974,0.0,1.0
2014-09-16,16.07,16.1,15.75,16.0,167300,7.73111105377943,7.74554374398562,7.5771623582468,7.69743477663167,347752.215858508,0.0,1.0
2014-09-17,16.37,16.7,15.836,15.93,212600,7.87543795584128,8.0341975481093,7.61853607017119,7.66375849948391,441913.455418522,0.0,1.0
2014-09-18,16.61,17.0899,16.35,16.5,146700,7.99089947749075,8.22177441182235,7.86581616237049,7.93797961340141,304932.755926139,0.0,1.0
2014-09-19,16.77,17.0299,16.56,16.67,157500,8.06787382525707,8.19290903140998,7.96684499381378,8.01976485790312,327381.793172235,0.0,1.0
2014-09-22,16.87,17.225,16.8,16.93,146300,8.11598279261102,8.28676962671753,8.08230651546325,8.14484817302339,304101.31010221,0.0,1.0
2014-09-23,16.86,17.07,16.84,16.86,88400,8.11117189587562,8.21220072731891,8.10155010240483,8.11117189587562,183749.527088417,0.0,1.0
2014-09-24,16.71,16.9893,16.6301,16.97,86390,8.0390084448447,8.17337679066428,8.00056937992889,8.16409175996496,179571.511823171,0.0,1.0
2014-09-25,16.8,16.9,16.47,16.72,88240,8.08230651546325,8.1304154828172,7.92354692319522,8.04381934158009,183416.948758845,0.0,1.0
2014-09-26,17.36,17.89,16.7801,16.9,264691,8.35171673264536,8.60669425962129,8.07273283095982,8.1304154828172,550190.566454299,0.0,1.0
2014-09-29,18.05,18.7793,17.54,17.84,320908,8.6836686073876,9.03452730629994,8.43831287388247,8.58263977594431,667044.041163909,0.0,1.0
2014-09-30,18.59,19.3,18.211,18.25,279852,8.94345703109892,9.28503069931195,8.76112404482746,8.7798865420955,581704.441795787,0.0,1.0
2014-10-01,18.43,19.16,18.11,19.02,233149,8.8664826833326,9.21767814501642,8.71253398779997,9.1503255907209,484626.90600834,0.0,1.0
2014-10-02,17.77,18.44,16.77,18.43,248400,8.54896349879655,8.871293580068,8.06787382525707,8.8664826833326,516327.856660211,0.0,1.0
2014-10-03,18.48,18.59,17.79,18.06,155102,8.89053716700958,8.94345703109892,8.55858529226734,8.688479504123,322397.275457778,0.0,1.0
2014-10-06,18.29,18.84,18.18,18.52,100259,8.79913012903708,9.06372944948379,8.74621026494773,8.90978075395116,208399.817153366,0.0,1.0
2014-10-07,18.39,18.48,18.06,18.29,172699,8.84723909639103,8.89053716700958,8.688479504123,8.79913012903708,358974.655866996,0.0,1.0
2014-10-08,17.9,18.53,16.5,18.46,220900,8.61150515635668,8.91459165068655,7.93797961340141,8.88091537353879,459165.956265059,0.0,1.0
2014-10-09,17.78,18.35,17.6,18.01,122770,8.55377439553194,8.82799550944945,8.46717825429484,8.66442502044602,255191.509509558,0.0,1.0
2014-10-10,17.98,18.4,17.2138,17.53,199651,8.64999233023984,8.85204999312642,8.28138142237389,8.43350197714707,414997.475483365,0.0,1.0
2014-10-13,17.37,17.92,16.76,17.67,170832,8.35652762938076,8.62112694982747,8.06306292852167,8.5008545314426,355093.882483805,0.0,1.0
2014-10-14,17.1,17.74,16.99,17.3,78574,8.2266334175251,8.53453080859036,8.17371355343575,8.32285135223299,163325.060423589,0.0,1.0
2014-10-15,16.46,17.45,16.14,17.0,96308,7.91873602645983,8.39501480326391,7.7647873309272,8.17852445017115,200187.211027502,0.0,1.0
2014-10-16,16.78,16.99,15.63,15.65,179447,8.07268472199246,8.17371355343575,7.51943159742206,7.52905339089285,373001.146916687,0.0,1.0
2014-10-17,17.36,17.73,17.12,17.28,109985,8.35171673264536,8.52971991185497,8.23625521099589,8.3132295587622,228616.422362211,0.0,1.0
2014-10-20,17.45,17.98,16.8001,17.01,161867,8.39501480326391,8.64999233023984,8.08235462443061,8.18333534690654,336459.102954986,0.0,1.0
2014-10-21,18.9,19.25,17.496,18.07,295951,9.09259482989616,9.26097621563498,8.41714492824673,8.69329040085839,615168.057594388,0.0,1.0
2014-10-22,20.73,21.018,18.21,18.5,490829,9.97298893247341,10.1115427584528,8.76064295515392,8.90015896048037,1020244.30578371,0.0,1.0
2014-10-23,21.42,22.09,20.841,21.5,406255,10.3049408072156,10.6272708884871,10.0263898862363,10.3434279810988,844447.558001188,0.0,1.0
2014-10-24,22.29,22.85,21.7601,21.9,308479,10.723488823195,10.9928990403771,10.4685594051864,10.5358638505146,641208.94079986,0.0,1.0
2014-10-27,20.65,22.28,19.13,22.25,460307,9.93450175859025,10.7186779264596,9.20324545481024,10.7042452362534,956800.832188775,0.0,1.0
2014-10-28,21.74,21.88,20.0601,21.13,207456,10.4588895027483,10.5262420570438,9.65070696016931,10.1654248018892,431221.062122788,0.0,1.0
2014-10-29,21.64,22.24,21.36,22.14,142848,10.4107805353943,10.699434339518,10.2760754268033,10.6513253721641,296925.932641699,0.0,1.0
2014-10-30,21.05,21.67,20.97,21.42,78260,10.126937628006,10.4252132256005,10.0884504541229,10.3049408072156,162672.375451805,0.0,1.0
2014-10-31,20.74,21.77,19.7,21.0,270682,9.9777998292088,10.4733221929545,9.47746656872774,10.1028831443291,562643.546282203,0.0,1.0
2014-11-03,20.92,21.0,19.5901,20.39,268096,10.0643959704459,10.1028831443291,9.42459481360575,9.80941844346998,557268.249030499,0.0,1.0
2014-11-04,20.81,21.055,20.74,21.0,86209,10.0114761063566,10.1293430763737,9.9777998292088,10.1028831443291,179195.282587842,0.0,1.0
2014-11-05,20.92,22.18,20.78,21.0,177934,10.0643959704459,10.6705689591057,9.99704341615038,10.1028831443291,369856.203087673,0.0,1.0
2014-11-06,21.14,21.16,20.45,20.9,97198,10.1702356986246,10.1798574920954,9.83828382388235,10.0547741769751,202037.177985745,0.0,1.0
2014-11-07,21.44,21.59,20.79,21.23,86664,10.3145626006864,10.3867260517174,10.0018543128858,10.2135337692431,180141.052212563,0.0,1.0
2014-11-10,22.32,22.75,21.0301,21.22,206301,10.7379215134012,10.9447900730232,10.1173639435026,10.2087228725078,428820.262306192,0.0,1.0
2014-11-11,23.03,23.37,22.2,22.68,202747,11.0794951816142,11.2430656706176,10.6801907525764,10.9111137958754,421432.866160579,0.0,1.0
2014-11-12,22.79,23.57,21.825,23.36,197948,10.9640336599647,11.3392836053255,10.4997821249991,11.2382547738822,411457.594887986,0.0,1.0
2014-11-13,22.17,22.9,21.93,22.39,125997,10.6657580623703,11.0169535240541,10.5502965407208,10.7715977905489,261899.198694108,0.0,1.0
2014-11-14,22.0,22.07,19.7,22.0,330446,10.5839728178685,10.6176490950163,9.47746656872774,10.5839728178685,686869.866835511,0.0,1.0
2014-11-17,22.89,23.01,21.81,21.96,207176,11.0121426273187,11.0698733881434,10.492565779896,10.564729230927,430639.050046037,0.0,1.0
2014-11-18,22.51,22.79,21.83,22.79,182385,10.8293285513737,10.9640336599647,10.5021875733668,10.9640336599647,379108.116493448,0.0,1.0
2014-11-19,23.42,23.72,22.23,22.81,177067,11.2671201542946,11.4114470563564,10.6946234427826,10.9736554534355,368054.044264306,0.0,1.0
2014-11-20,24.66,25.24,23.32,23.5,1803732,11.8636713494836,12.1427033601365,11.2190111869407,11.3056073281778,3749263.59721994,0.0,1.0
2014-11-21,24.48,25.25,24.41,25.25,458554,11.7770752082465,12.1475142568719,11.7433989310987,12.1475142568719,953157.020865401,0.0,1.0
2014-11-24,25.08,25.5,24.554,24.6,359085,12.0657290123701,12.2677866752567,11.8126758440884,11.8348059690712,746399.309214302,0.0,1.0
2014-11-25,25.77,25.93,25.25,25.42,254775,12.3976808871124,12.4746552348787,12.1475142568719,12.2292995013736,529579.024479086,0.0,1.0
2014-11-26,27.13,27.21,25.54,25.54,261470,13.0519628431261,13.0904500170092,12.2870302621983,12.2870302621983,543495.348957106,0.0,1.0
2014-11-28,26.28,27.79,26.28,27.16,220814,12.6430366206175,13.3694820276621,12.6430366206175,13.0663955333323,458987.195412915,0.0,1.0
2014-12-01,26.0,26.65,24.47,26.57,479210,12.5083315120265,12.8210397998271,11.7722643115111,12.782552625944,996092.88321312,0.0,1.0
2014-12-02,26.76,26.99,25.7501,25.87,211832,12.8739596639165,12.9846102888305,12.3881072026089,12.4457898544663,440317.079436576,0.0,1.0
2014-12-03,26.29,27.23,26.04,26.79,165023,12.6478475173529,13.10007181048,12.527575098968,12.8883923541227,343019.210505789,0.0,1.0
2014-12-04,26.52,27.0,26.0906,26.53,123412,12.758498142267,12.9894211855659,12.5519182364491,12.7633090390024,256525.980056964,0.0,1.0
2014-12-05,26.31,27.52,26.18,26.92,198425,12.6574693108237,13.2395878158065,12.5949276532636,12.9509340116828,412449.094033021,0.0,1.0
2014-12-08,25.28,26.24,24.83,26.03,265270,12.161946947078,12.6237930336759,11.9454565939853,12.5227642022326,551394.084284439,0.0,1.0
2014-12-09,25.26,25.7448,22.761,24.54,295751,12.1523251536072,12.3855574273392,10.9500820594321,11.8059405886588,614752.334682426,0.0,1.0
2014-12-10,24.46,25.9,24.367,25.63,146391,11.7674534147757,12.4602225446725,11.7227120751365,12.3303283328169,304290.464027153,0.0,1.0
2014-12-11,28.04,29.1,27.09,27.09,469811,13.489754446047,13.9997094999989,13.0327192561845,13.0327192561845,976555.98496534,0.0,1.0
2014-12-12,27.89,28.85,27.5,28.35,187822,13.4175909950161,13.879437081614,13.2299660223357,13.6388922448442,390409.543855209,0.0,1.0
2014-12-15,26.71,28.79,26.376,27.84,222413,12.8499051802395,13.8505717012016,12.6892212292773,13.3935365113391,462310.900094072,0.0,1.0
2014-12-16,27.07,27.65,26.31,26.36,97750,13.0230974627137,13.3021294733666,12.6574693108237,12.6815237945007,203184.573222768,0.0,1.0
2014-12-17,26.78,28.01,26.1508,27.03,120151,12.8835814573873,13.4753217558408,12.5808798347962,13.0038538757721,249747.617977378,0.0,1.0
2014-12-18,27.0,27.8893,26.81,27.08,125686,12.9894211855659,13.4172542322446,12.8980141475934,13.0279083594491,261252.749566004,0.0,1.0
2014-12-19,26.2,27.15,26.12,27.05,216763,12.6045494467344,13.0615846365969,12.5660622728512,13.0134756692429,450566.727831067,0.0,1.0
2014-12-22,26.63,27.0,26.19,26.25,131737,12.8114180063563,12.9894211855659,12.599738549999,12.6286039304113,273830.446267498,0.0,1.0
2014-12-23,26.13,26.7,25.9,26.68,119529,12.5708731695866,12.8450942835041,12.4602225446725,12.8354724900333,248454.719721169,0.0,1.0
2014-12-24,26.18,26.32,25.65,26.31,111469,12.5949276532636,12.6622802075591,12.3399501262876,12.6574693108237,231701.086368989,0.0,1.0
2014-12-26,26.66,26.94,26.2,26.2,84844,12.8258506965625,12.9605558051536,12.6045494467344,12.6045494467344,176357.973713684,0.0,1.0
2014-12-29,26.61,26.91,26.42,26.55,139326,12.8017962128855,12.9461231149474,12.710389174913,12.7729308324732,289605.052162,0.0,1.0
2014-12-30,26.96,27.35,26.3507,26.38,141082,12.9701775986244,13.1578025713048,12.6770496605368,12.6911455879715,293255.099329049,0.0,1.0
2014-12-31,27.11,27.35,26.88,27.2,79765,13.0423410496553,13.1578025713048,12.9316904247412,13.0856391202738,165800.690364338,0.0,1.0
2015-01-02,27.8,27.8,26.54,27.16,139771,13.3742929243975,13.3742929243975,12.7681199357378,13.0663955333323,290530.035641121,0.0,1.0
2015-01-05,28.74,29.47,27.43,27.8,284433,13.8265172175246,14.1777126792085,13.1962897451879,13.3742929243975,591226.57509434,0.0,1.0
2015-01-06,26.68,29.5,26.646,28.74,268576,12.8354724900333,14.1921453694146,12.819115441133,13.8265172175246,558265.984019215,0.0,1.0
2015-01-07,28.05,28.13,26.8,26.82,218087,13.4945653427824,13.5330525166656,12.893203250858,12.9028250443288,453318.813508275,0.0,1.0
2015-01-08,27.9,28.86,27.69,28.29,164024,13.4224018917515,13.8842479783494,13.3213730603082,13.6100268644319,340942.674560525,0.0,1.0
2015-01-09,28.31,28.4499,27.9,28.01,86620,13.6196486579027,13.6869531032308,13.4224018917515,13.4753217558408,180049.59317193,0.0,1.0
2015-01-12,28.61,28.72,28.1201,28.36,160694,13.7639755599645,13.8168954240538,13.5282897288975,13.6437031415796,334020.888076312,0.0,1.0
2015-01-13,27.31,28.722,26.56,28.61,208563,13.1385589843632,13.8178576034009,12.7777417292086,13.7639755599645,433522.088440513,0.0,1.0
2015-01-14,27.68,28.0,26.6571,27.21,113413,13.3165621635728,13.4705108591054,12.8244555365093,13.0904500170092,235741.913073287,0.0,1.0
2015-01-15,27.25,27.74,27.05,27.69,82380,13.1096936039508,13.3454275439852,13.0134756692429,13.3213730603082,171236.267438278,0.0,1.0
2015-01-16,27.77,28.044,27.09,27.21,129077,13.3598602341913,13.4916788047412,13.0327192561845,13.0904500170092,268301.331538367,0.0,1.0
2015-01-20,26.06,28.25,25.18,28.01,331372,12.5371968924388,13.5907832774903,12.1138379797241,13.4753217558408,688794.663917906,0.0,1.0
2015-01-21,24.76,26.52,24.55,26.41,240137,11.9117803168375,12.758498142267,11.8107514853942,12.7055782781776,499152.264552388,0.0,1.0
2015-01-22,24.85,26.35,22.69,24.0,780879,11.9550783874561,12.6767128977653,10.9159246926108,11.5461521649475,1623146.45886058,0.0,1.0
2015-01-23,28.17,28.61,25.0447,25.34,587395,13.5522961036071,13.7639755599645,12.0487465468942,12.1908123274904,1220967.79936765,0.0,1.0
2015-01-26,28.96,29.4,27.62,27.62,194817,13.9323569457033,14.1440364020607,13.2876967831604,13.2876967831604,404949.452701178,0.0,1.0
2015-01-27,29.76,30.5,28.25,28.85,326235,14.3172286845349,14.6732350429541,13.5907832774903,13.879437081614,678116.82092409,0.0,1.0
2015-01-28,29.26,30.49,28.97,30.02,383682,14.0766838477652,14.6684241462187,13.9371678424387,14.4423119996552,797526.991542281,0.0,1.0
2015-01-29,28.6,29.4206,27.2,29.21,283486,13.7591646632291,14.1539468493356,13.0856391202738,14.0526293640882,589258.127106186,0.0,1.0
2015-01-30,28.3,29.52,27.7,28.88,211393,13.6148377611673,14.2017671628854,13.3261839570436,13.8938697718202,439404.567644814,0.0,1.0
2015-02-02,28.73,29.5,27.7996,28.49,148191,13.8217063207892,14.1921453694146,13.3741004885281,13.7062447991398,308031.970234837,0.0,1.0
2015-02-03,29.02,29.2755,27.9961,28.69,164043,13.9612223261157,14.084140737705,13.4686346093786,13.8024627338477,340982.168237162,0.0,1.0
2015-02-04,29.82,30.7,28.66,28.72,436857,14.3460940649473,14.769452977662,13.7880300436415,13.8168954240538,908057.320760907,0.0,1.0
2015-02-05,29.04,30.58,28.87,29.82,153169,13.9708441195865,14.7117222168373,13.8890588750848,14.3460940649473,318379.313513638,0.0,1.0
2015-02-06,27.77,29.37,27.67,29.22,189960,13.3598602341913,14.1296037118545,13.3117512668374,14.0574402608236,394853.621784114,0.0,1.0
2015-02-09,27.39,27.77,26.34,27.54,213186,13.1770461582463,13.3598602341913,12.6719020010299,13.2492096092773,443131.52355058,0.0,1.0
2015-02-10,27.79,28.0,27.21,27.49,122028,13.3694820276621,13.4705108591054,13.0904500170092,13.2251551256003,253649.177506169,0.0,1.0
2015-02-11,28.33,28.81,27.52,27.69,187773,13.6292704513734,13.8601934946724,13.2395878158065,13.3213730603082,390307.69174178,0.0,1.0
2015-02-12,29.77,29.86,28.338,28.48,183437,14.3220395812703,14.3653376518889,13.6331191687618,13.7014339024044,381294.819010383,0.0,1.0
2015-02-13,29.64,29.97,29.13,29.97,127303,14.2594979237102,14.4182575159782,14.014142190205,14.4182575159782,264613.869309238,0.0,1.0
2015-02-17,29.42,29.83,29.02,29.52,113951,14.1536581955315,14.3509049616827,13.9612223261157,14.2017671628854,236860.207706472,0.0,1.0
2015-02-18,29.1,29.55,28.9,29.45,99758,13.9997094999989,14.2161998530916,13.903491565291,14.1680908857377,207358.431258893,0.0,1.0
2015-02-19,30.2,30.68,29.08,29.12,151159,14.5289081408923,14.7598311841912,13.9900877065281,14.0093312934696,314201.298248393,0.0,1.0
2015-02-20,29.65,30.397,29.59,30.2,140360,14.2643088204456,14.6236828065796,14.2354434400332,14.5289081408923,291754.339616856,0.0,1.0
2015-02-23,30.0,30.35,29.21,29.6,130360,14.4326902061844,14.6010715919232,14.0526293640882,14.2402543367686,270968.194018619,0.0,1.0
2015-02-24,31.17,31.64,29.96,30.14,285348,14.9955651242256,15.2216772707891,14.4134466192428,14.5000427604799,593128.507416576,0.0,1.0
2015-02-25,31.83,33.49,31.0,31.17,352153,15.3130843087616,16.1116931668372,14.9137798797239,14.9955651242256,731990.353085602,0.0,1.0
2015-02-26,31.74,32.35,31.43,31.99,198118,15.2697862381431,15.5632509390022,15.1206484393458,15.3900586565279,411810.959363154,0.0,1.0
2015-02-27,31.85,32.44,31.01,31.56,208282,15.3227061022324,15.6065490096207,14.9185907764593,15.183190096906,432937.997749204,0.0,1.0
2015-03-02,30.73,32.106,30.51,31.89,165815,14.7838856678682,15.4458650586585,14.6780459396895,15.341949689174,344665.473237169,0.0,1.0
2015-03-03,30.79,31.09,29.56,30.5,190656,14.8127510482806,14.9570779503424,14.221010749827,14.6732350429541,396300.33751775,0.0,1.0
2015-03-04,30.52,30.92,29.83,30.63,106756,14.6828568364249,14.8752927058407,14.3509049616827,14.7357767005143,221904.575948541,0.0,1.0
2015-03-05,31.08,31.67,30.37,30.59,107693,14.952267053607,15.2361099609953,14.610693385394,14.7165331135727,223852.237791096,0.0,1.0
2015-03-06,31.58,31.99,31.15,31.15,194492,15.1928118903768,15.3900586565279,14.9859433307548,14.9859433307548,404273.902969233,0.0,1.0
2015-03-09,31.53,31.92,30.69,31.71,212122,15.1687574066998,15.3563823793802,14.7646420809266,15.2553535479369,440919.877658926,0.0,1.0
2015-03-10,30.91,31.56,30.62,31.31,84908,14.8704818091053,15.183190096906,14.7309658037789,15.0629176785211,176491.005045512,0.0,1.0
2015-03-11,35.65,35.94,32.3,32.5,1139541,17.1508468616824,17.2903628670089,15.5391964553252,15.6354143900331,2368666.51411608,0.0,1.0
2015-03-12,36.59,36.698,35.0501,35.65,404810,17.6030711548096,17.6550288395518,16.8622411665261,17.1508468616824,841443.959962236,0.0,1.0
2015-03-13,36.55,36.68,35.19,36.6,346848,17.583827567868,17.6463692254281,16.9295456118543,17.6078820515449,720963.302845735,0.0,1.0
2015-03-16,34.71,36.82,33.78,36.79,405710,16.6986225685553,17.7137217797236,16.2512091721636,17.6992890895174,843314.713066081,0.0,1.0
2015-03-17,34.87,35.19,34.25,34.85,194244,16.7755969163216,16.9295456118543,16.4773213187272,16.7659751228509,403758.406558399,0.0,1.0
2015-03-18,34.6,35.65,34.45,34.94,226567,16.645702704466,17.1508468616824,16.5735392534351,16.8092731934694,470945.464975579,0.0,1.0
2015-03-19,34.73,35.29,34.62,34.78,162996,16.7082443620261,16.9776545792082,16.6553244979368,16.7322988457031,338805.858793027,0.0,1.0
2015-03-20,35.02,35.33,34.84,34.86,124817,16.8477603673526,16.9968981661498,16.7611642261155,16.7707860195863,259446.433513516,0.0,1.0
2015-03-23,34.15,35.91,34.08,35.76,190319,16.4292123513732,17.2759301768027,16.3955360742255,17.2037667257718,395599.84441109,0.0,1.0
2015-03-24,34.66,35.25,34.0601,34.1,177398,16.6745680848784,16.9584109922666,16.385962389722,16.4051578676962,368742.065683606,0.0,1.0
2015-03-25,32.89,34.7,32.69,34.69,178179,15.8230393627135,16.6938116718199,15.7268214280056,16.6890007750845,370365.463654829,0.0,1.0
2015-03-26,32.63,33.32,30.85,32.1,231513,15.6979560475932,16.0299079223355,14.8416164286929,15.4429785206173,481226.292588468,0.0,1.0
2015-03-27,32.96,33.63,32.63,32.76,112238,15.8567156398612,16.1790457211327,15.6979560475932,15.7604977051533,233299.540965495,0.0,1.0
2015-03-30,32.88,33.5599,32.27,33.07,219941,15.8182284659781,16.1453213350176,15.524763765119,15.9096355039506,457172.564902187,0.0,1.0
2015-03-31,33.16,33.53,32.32,32.57,130385,15.9529335745691,16.1309367537787,15.548818248796,15.6690906671808,271020.159382616,0.0,1.0
2015-04-01,33.16,34.28,32.5,32.99,151296,15.9529335745691,16.4917540089334,15.6354143900331,15.8711483300674,314486.06844309,0.0,1.0
2015-04-02,32.63,33.4999,32.35,33.2,118778,15.6979560475932,16.1164559546052,15.5632509390022,15.9721771615107,246893.680186742,0.0,1.0
2015-04-06,31.9,32.92,31.75,32.36,164578,15.3467605859094,15.8374720529197,15.2745971348785,15.5680618357376,342094.227026667,0.0,1.0
2015-04-07,31.7,32.34,31.49,32.06,141329,15.2505426512015,15.5584400422668,15.1495138197582,15.4237349336757,293768.517125326,0.0,1.0
2015-04-08,32.31,32.55,31.05,31.24,171889,15.5440073520606,15.6594688737101,14.9378343634008,15.0292414013733,357290.978073538,0.0,1.0
2015-04-09,32.05,32.7599,31.66,32.31,130380,15.4189240369403,15.760449596186,15.2312990642599,15.5440073520606,271009.766309816,0.0,1.0
2015-04-10,32.75,33.07,32.0718,32.23,173889,15.7556868084179,15.9096355039506,15.4294117918235,15.5055201781774,361448.207193187,0.0,1.0
2015-04-13,33.44,34.35,32.8,32.84,195180,16.0876386831602,16.5254302860811,15.7797412920949,15.7989848790365,405703.989786392,0.0,1.0
2015-04-14,32.17,33.76,32.09,33.33,211846,15.4766547977651,16.2415873786928,15.4381676238819,16.0347188190708,440346.180040413,0.0,1.0
2015-04-15,32.87,33.54,32.15,32.15,149928,15.8134175692427,16.1357476505141,15.4670330042943,15.4670330042943,311642.52372525,0.0,1.0
2015-04-16,32.49,32.783,32.17,32.67,120028,15.6306034932977,15.7715627676448,15.4766547977651,15.7171996345348,249491.948386521,0.0,1.0
2015-04-17,32.285,33.08,32.0105,32.32,223424,15.5319801102221,15.914446400686,15.3999209948355,15.548818248796,464412.379414054,0.0,1.0
2015-04-20,33.49,33.79,32.372,32.41,151279,16.1116931668372,16.256020068899,15.57383491182,15.5921163194145,314450.731995571,0.0,1.0
2015-04-21,34.36,34.91,33.56,33.76,282505,16.5302411828165,16.7948405032632,16.1453694439849,16.2415873786928,587219.006222999,0.0,1.0
2015-04-22,34.35,34.68,33.38,34.57,269705,16.5254302860811,16.6841898783491,16.0587733027478,16.6312700142598,560612.739857256,0.0,1.0
2015-04-23,35.59,35.85,34.1,34.38,240230,17.1219814812701,17.2470647963903,16.4051578676962,16.5398629762873,499345.57570645,0.0,1.0
2015-04-24,33.15,35.0,30.17,35.0,1447429,15.9481226778337,16.8381385738818,14.5144754506861,16.8381385738818,3008646.99371109,0.0,1.0
2015-04-27,33.23,34.88,33.19,34.66,511895,15.9866098517169,16.780407813057,15.9673662647753,16.6745680848784,1064032.40010096,0.0,1.0
2015-04-28,32.39,33.9799,32.22,33.31,325404,15.5824945259437,16.3473789979042,15.500709281442,16.0250970256001,676389.492224878,0.0,1.0
2015-04-29,31.7,32.72,31.55,32.24,271367,15.2505426512015,15.7412541182118,15.1783792001706,15.5103310749128,564067.397255682,0.0,1.0
2015-04-30,30.47,31.92,30.37,31.65,340726,14.6588023527479,15.3563823793802,14.610693385394,15.2264881675245,708238.024510497,0.0,1.0
2015-05-01,31.52,31.8,30.51,30.54,183677,15.1639465099644,15.2986516185554,14.6780459396895,14.6924786298957,381793.68650474,0.0,1.0
2015-05-04,30.83,32.0,30.28,31.74,542103,14.8319946352221,15.3948695532633,14.5673953147754,15.2697862381431,1126823.18872412,0.0,1.0
2015-05-05,29.77,31.08,29.39,30.62,270954,14.3220395812703,14.952267053607,14.1392255053253,14.7309658037789,563208.929442475,0.0,1.0
2015-05-06,29.34,30.02,28.8,29.79,248313,14.1151710216483,14.4423119996552,13.855382597937,14.3316613747411,516147.017193507,0.0,1.0
2015-05-07,30.18,30.88,28.62,28.71,358236,14.5192863474215,14.8560491188991,13.7687864566999,13.8120845273185,744634.565453008,0.0,1.0
2015-05-08,31.24,31.85,30.09,30.09,233870,15.0292414013733,15.3227061022324,14.4759882768029,14.4759882768029,486125.587105974,0.0,1.0
2015-05-11,32.33,32.97,31.12,31.12,249795,15.5536291455314,15.8615265365966,14.9715106405486,14.9715106405486,519227.523971164,0.0,1.0
2015-05-12,29.97,32.21,29.59,32.13,817583,14.4182575159782,15.4958983847066,14.2354434400332,15.4574112108235,1699439.92766435,0.0,1.0
2015-05-13,28.99,30.0,28.31,29.95,540421,13.9467896359095,14.4326902061844,13.6196486579027,14.4086357225074,1123326.95903449,0.0,1.0
2015-05-14,29.26,29.5,28.34,28.89,318428,14.0766838477652,14.1921453694146,13.6340813481088,13.8986806685556,661889.077055545,0.0,1.0
2015-05-15,29.31,29.37,28.75,29.08,193554,14.1007383314421,14.1296037118545,13.83132811426,13.9900877065281,402324.162512121,0.0,1.0
2015-05-18,30.16,30.25,28.831,29.25,188835,14.5096645539507,14.5529626245693,13.8702963778167,14.0718729510298,392515.180404311,0.0,1.0
2015-05-19,30.15,30.44,29.75,30.25,162405,14.5048536572153,14.6443696625418,14.3124177877995,14.5529626245693,337577.397588171,0.0,1.0
2015-05-20,30.46,30.81,29.6601,30.06,208086,14.6539914560125,14.8223728417514,14.2691678261483,14.4615555865967,432530.589295479,0.0,1.0
2015-05-21,30.78,31.0,30.07,30.37,140422,14.8079401515452,14.9137798797239,14.4663664833321,14.610693385394,291883.213719565,0.0,1.0
2015-05-22,30.47,31.04,30.05,30.72,227422,14.6588023527479,14.9330234666654,14.4567446898614,14.7790747711328,472722.68042423,0.0,1.0
2015-05-26,30.62,30.88,29.89,30.19,165037,14.7309658037789,14.8560491188991,14.379770342095,14.5240972441569,343048.311109626,0.0,1.0
2015-05-27,31.11,31.44,30.51,30.62,168126,14.9666997438132,15.1254593360812,14.6780459396895,14.7309658037789,349469.151484922,0.0,1.0
2015-05-28,31.87,32.18,30.8,31.12,237309,15.3323278957032,15.4814656945004,14.817561945016,14.9715106405486,493273.942577206,0.0,1.0
2015-05-29,30.91,31.94,30.19,31.94,567331,14.8704818091053,15.366004172851,14.5240972441569,15.366004172851,1179262.47683935,0.0,1.0
2015-06-01,29.07,30.91,28.53,30.91,484862,13.9852768097927,14.8704818091053,13.7254883860813,14.8704818091053,1007841.21270524,0.0,1.0
2015-06-02,29.49,29.8,28.34,28.85,237140,14.1873344726792,14.3364722714765,13.6340813481088,13.879437081614,492922.656716598,0.0,1.0
2015-06-03,30.29,30.58,29.313,29.6,220472,14.5722062115108,14.7117222168373,14.1021816004628,14.2402543367686,458276.309233455,0.0,1.0
2015-06-04,29.92,30.46,29.67,30.15,133606,14.3942030323012,14.6539914560125,14.2739306139164,14.5048536572153,277715.376879808,0.0,1.0
2015-06-05,31.21,31.42,29.83,29.83,192910,15.0148087111672,15.1158375426104,14.3509049616827,14.3509049616827,400985.534735592,0.0,1.0
2015-06-08,30.51,31.2,30.09,31.2,123784,14.6780459396895,15.0099978144318,14.4759882768029,15.0099978144318,257299.224673219,0.0,1.0
2015-06-09,29.5,30.58,29.28,30.37,154887,14.1921453694146,14.7117222168373,14.086305641236,14.610693385394,321950.373327417,0.0,1.0
2015-06-10,29.83,30.35,29.42,29.61,176228,14.3509049616827,14.6010715919232,14.1536581955315,14.245065233504,366310.086648613,0.0,1.0
2015-06-11,30.32,30.55,29.75,30.05,129602,14.586638901717,14.6972895266311,14.3124177877995,14.4567446898614,269392.604182273,0.0,1.0
2015-06-12,29.74,30.39,29.5,30.1,150849,14.3076068910641,14.6203151788648,14.1921453694146,14.4807991735383,313556.927734848,0.0,1.0
2015-06-15,30.17,30.27,29.11,29.63,183784,14.5144754506861,14.56258441804,14.0045203967342,14.2546870269748,382016.098262642,0.0,1.0
2015-06-16,29.45,30.348,29.18,30.2,146385,14.1680908857377,14.6001094125761,14.038196673882,14.5289081408923,304277.992339794,0.0,1.0
2015-06-17,27.69,29.55,27.5201,29.49,365226,13.3213730603082,14.2161998530916,13.2396359247738,14.1873344726792,759164.081226175,0.0,1.0
2015-06-18,26.87,28.17,26.62,27.73,328516,12.9268795280058,13.5522961036071,12.8066071096209,13.3406166472498,682858.140735048,0.0,1.0
2015-06-19,27.25,28.1,26.9836,27.0,377253,13.1096936039508,13.5186198264594,12.9815313149199,12.9894211855659,784163.578537177,0.0,1.0
2015-06-22,27.98,28.07,27.3201,27.4,204442,13.4608890656346,13.5041871362532,13.1434179900659,13.1818570549817,424956.117839481,0.0,1.0
2015-06-23,28.16,28.24,27.56,28.19,175819,13.5474852068717,13.5859723807549,13.2588314027481,13.5619178970779,365459.933293647,0.0,1.0
2015-06-24,26.31,28.63,26.24,28.33,362269,12.6574693108237,13.7735973534353,12.6237930336759,13.6292704513734,753017.617972778,0.0,1.0
2015-06-25,25.67,26.68,25.57,26.31,316165,12.3495719197584,12.8354724900333,12.3014629524045,12.6574693108237,657185.172306667,0.0,1.0
2015-06-26,25.47,25.9,24.59,25.6,2024921,12.2533539850505,12.4602225446725,11.8299950723358,12.3158956426107,4209030.27309281,0.0,1.0
2015-06-29,24.73,25.435,24.644,24.96,232786,11.8973476266313,12.2365158464767,11.8559739147069,12.0079982515454,483872.368923125,0.0,1.0
2015-06-30,25.06,25.29,24.66,24.85,169643,12.0561072188994,12.1667578438134,11.8636713494836,11.9550783874561,352622.409772173,0.0,1.0
2015-07-01,24.82,25.77,24.57,25.3,181072,11.9406456972499,12.3976808871124,11.820373278865,12.1715687405488,376378.895576399,0.0,1.0
2015-07-02,23.82,24.86,23.5245,24.73,280750,11.4595560237104,11.9598892841915,11.3173940251795,11.8973476266313,583571.037670508,0.0,1.0
2015-07-06,24.27,24.38,23.08,23.63,233123,11.6760463768032,11.7289662408925,11.1035496652912,11.3681489857379,484572.862029783,0.0,1.0
2015-07-07,24.27,24.41,23.33,24.21,210419,11.6760463768032,11.7433989310987,11.2238220836761,11.6471809963908,437379.997063545,0.0,1.0
2015-07-08,23.77,24.1,23.3,24.02,201188,11.4355015400334,11.5942611323015,11.2093893934699,11.5557739584183,418192.306061815,0.0,1.0
2015-07-09,24.49,24.83,24.0,24.06,193017,11.7818861049818,11.9454565939853,11.5461521649475,11.5750175453599,401207.946493496,0.0,1.0
2015-07-10,25.77,25.92,24.15,24.81,290450,12.3976808871124,12.4698443381433,11.6183156159784,11.9358348005145,603733.598900797,0.0,1.0
2015-07-13,26.76,27.27,25.51,25.85,357450,12.8739596639165,13.1193153974216,12.2725975719921,12.4361680609955,743000.774408986,0.0,1.0
2015-07-14,26.41,26.94,26.3,26.74,275565,12.7055782781776,12.9605558051536,12.6526584140883,12.8643378704457,572793.421177825,0.0,1.0
2015-07-15,25.81,26.75,25.74,26.46,210080,12.416924474054,12.8691487671811,12.3832481969062,12.7296327618546,436675.346727765,0.0,1.0
2015-07-16,25.9,26.3,25.73,25.79,174990,12.4602225446725,12.6526584140883,12.3784373001708,12.4073026805832,363736.761823552,0.0,1.0
2015-07-17,25.84,26.23,25.75,25.87,134480,12.4313571642601,12.6189821369405,12.3880590936416,12.4457898544663,279532.086005094,0.0,1.0
2015-07-20,25.475,25.92,25.07,25.92,172669,12.2557594334182,12.4698443381433,12.0609181156347,12.4698443381433,358912.297430202,0.0,1.0
2015-07-21,26.26,26.411,25.31,25.35,188607,12.6334148271467,12.7060593678512,12.1763796372842,12.1956232242258,392041.256284672,0.0,1.0
2015-07-22,25.27,26.33,25.12,26.0,264318,12.1571360503426,12.6670911042945,12.0849725993117,12.5083315120265,549415.243223487,0.0,1.0
2015-07-23,23.2,26.4149,23.13,25.61,372154,11.1612804261159,12.707935617578,11.1276041489682,12.3207065393461,773564.722896637,0.0,1.0
2015-07-24,22.07,23.2,21.98,23.15,326190,10.6176490950163,11.1612804261159,10.5743510243978,11.1372259424389,678023.283268898,0.0,1.0
2015-07-27,22.31,22.3799,21.26,21.74,384663,10.7331106166658,10.7667387848462,10.2279664594493,10.4588895027483,799566.112425469,0.0,1.0
2015-07-28,22.92,23.39,21.755,22.4,267499,11.0265753175249,11.2526874640884,10.4661058478514,10.7764086872843,556027.316138283,0.0,1.0
2015-07-29,23.89,24.215,21.375,22.95,270810,11.4932323008582,11.6495864447585,10.2832917719064,11.0410080077311,562909.608945859,0.0,1.0
2015-07-30,23.8,23.93,23.28,23.85,208059,11.4499342302396,11.5124758877997,11.1997675999991,11.4739887139166,432474.466702363,0.0,1.0
2015-07-31,23.61,24.14,23.42,23.86,259002,11.3585271922671,11.613504719243,11.2671201542946,11.478799610652,538365.328223462,0.0,1.0
2015-08-03,23.92,24.38,23.36,23.55,186649,11.5076649910643,11.7289662408925,11.2382547738822,11.3296618118547,387971.328976538,0.0,1.0
2015-08-04,24.4,24.51,23.69,23.83,239962,11.7385880343633,11.7915078984526,11.3970143661503,11.4643669204458,498788.507004418,0.0,1.0
2015-08-05,24.02,24.84,23.82,24.56,174444,11.5557739584183,11.9502674907207,11.4595560237104,11.8155623821296,362601.838273888,0.0,1.0
2015-08-06,24.82,24.975,23.89,24.2,255452,11.9406456972499,12.0152145966485,11.4932323008582,11.6423700996554,530986.246536087,0.0,1.0
2015-08-07,24.14,24.82,23.68,24.82,241730,11.613504719243,11.9406456972499,11.3922034694149,11.9406456972499,502463.497546188,0.0,1.0
2015-08-10,25.76,25.81,23.88,24.21,296939,12.392869990377,12.416924474054,11.4884214041228,11.6471809963908,617221.728779494,0.0,1.0
2015-08-11,24.84,25.8,24.64,25.33,197229,11.9502674907207,12.4121135773186,11.8540495560128,12.186001430755,409963.071019471,0.0,1.0
2015-08-12,25.27,25.54,24.325,24.76,204105,12.1571360503426,12.2870302621983,11.7025063088478,11.9117803168375,424255.624732821,0.0,1.0
2015-08-13,24.5,25.6886,24.32,25.39,198624,11.7866970017172,12.3585201876863,11.7001008604801,12.2148668111674,412862.738330427,0.0,1.0
2015-08-14,25.72,25.84,24.34,24.46,149257,12.3736264034354,12.4313571642601,11.7097226539509,11.7674534147757,310247.773355609,0.0,1.0
2015-08-17,25.77,25.96,25.09,25.61,100326,12.3976808871124,12.4890879250849,12.0705399091055,12.3207065393461,208539.084328874,0.0,1.0
2015-08-18,25.26,25.84,25.19,25.62,106399,12.1523251536072,12.4313571642601,12.1186488764595,12.3255174360815,221162.510550684,0.0,1.0
2015-08-19,24.74,25.35,24.5,25.07,269620,11.9021585233667,12.1956232242258,11.7866970017172,12.0609181156347,560436.057619671,0.0,1.0
2015-08-20,23.58,24.67,23.51,24.54,160478,11.3440945020609,11.868482246219,11.3104182249132,11.8059405886588,333571.907331391,0.0,1.0
2015-08-21,22.53,23.4,22.37,23.16,205570,10.8389503448445,11.2574983608238,10.7619759970782,11.1420368391743,427300.79506296,0.0,1.0
2015-08-24,21.51,22.42,20.26,21.2,203598,10.3482388778342,10.7860304807551,9.74687678590985,10.199101079037,423201.767150989,0.0,1.0
2015-08-25,21.55,22.46,21.32,22.3,191479,10.3674824647758,10.8052740676967,10.2568318398617,10.7282997199304,398011.037300484,0.0,1.0
2015-08-26,22.46,22.53,21.07,22.06,219516,10.8052740676967,10.8389503448445,10.1365594214768,10.6128381982809,456289.153714263,0.0,1.0
2015-08-27,23.34,23.34,22.24,22.74,143846,11.2286329804114,11.2286329804114,10.699434339518,10.9399791762878,299000.389972403,0.0,1.0
2015-08-28,23.51,23.79,23.02,23.18,135246,11.3104182249132,11.4451233335042,11.0746842848788,11.1516586326451,281124.304757917,0.0,1.0
2015-08-31,23.59,24.04,23.07,23.23,102781,11.3489053987963,11.5653957518891,11.0987387685558,11.1757131163221,213642.083073242,0.0,1.0
2015-09-01,22.42,23.48,22.26,22.96,151014,10.7860304807551,11.295985534707,10.7090561329888,11.0458189044664,313899.899137219,0.0,1.0
2015-09-02,22.78,22.91,22.31,22.86,111969,10.9592227632293,11.0217644207895,10.7331106166658,10.9977099371125,232740.393648902,0.0,1.0
2015-09-03,22.69,23.05,22.26,22.78,90409,10.9159246926108,11.089116975085,10.7090561329888,10.9592227632293,187925.463739102,0.0,1.0
2015-09-04,22.59,22.95,22.39,22.42,50002,10.8678157252568,11.0410080077311,10.7715977905489,10.7860304807551,103934.885220306,0.0,1.0
2015-09-08,22.58,23.21,22.48,23.17,166724,10.8630048285214,11.1660913228513,10.8148958611675,11.1468477359097,346554.933872051,0.0,1.0
2015-09-09,22.24,22.75,22.0,22.75,228919,10.699434339518,10.9447900730232,10.5839728178685,10.9447900730232,475834.366420286,0.0,1.0
2015-09-10,22.6,22.86,22.21,22.21,144263,10.8726266219922,10.9977099371125,10.6850016493118,10.6850016493118,299867.17224385,0.0,1.0
2015-09-11,22.82,23.21,22.4083,22.51,146959,10.9784663501709,11.1660913228513,10.7804017315747,10.8293285513737,305471.117097134,0.0,1.0
2015-09-14,21.74,23.0,21.5,23.0,135582,10.4588895027483,11.065062491408,10.3434279810988,11.065062491408,281822.719250018,0.0,1.0
2015-09-15,22.25,22.6,21.78,21.87,224388,10.7042452362534,10.8726266219922,10.4781330896899,10.5214311603084,466416.163849725,0.0,1.0
2015-09-16,23.08,23.5,22.0005,22.19,318324,11.1035496652912,11.3056073281778,10.5842133627053,10.675379855841,661672.901141323,0.0,1.0
2015-09-17,23.79,23.99,22.97,23.13,266445,11.4451233335042,11.5413412682121,11.0506298012018,11.1276041489682,553836.456392231,0.0,1.0
2015-09-18,22.84,23.88,22.7,23.32,181259,10.9880881436417,11.4884214041228,10.9207355893462,11.2190111869407,376767.596499087,0.0,1.0
2015-09-21,22.3,22.87,21.79,22.87,183553,10.7282997199304,11.0025208338479,10.4829439864253,11.0025208338479,381535.938299322,0.0,1.0
2015-09-22,21.52,22.35,21.3,22.0,111302,10.3530497745696,10.7523542036074,10.2472100463909,10.5839728178685,231353.957737499,0.0,1.0
2015-09-23,20.91,21.55,20.72,21.55,103787,10.0595850737105,10.3674824647758,9.96817803573801,10.3674824647758,215733.169320424,0.0,1.0
2015-09-24,19.1,20.77,18.98,20.65,241059,9.18881276460406,9.99223251941499,9.13108200377932,9.93450175859025,501068.747176545,0.0,1.0
2015-09-25,19.28,19.73,18.79,19.3,163504,9.27540890584116,9.49189925893393,9.03967496580682,9.28503069931195,339861.794989417,0.0,1.0
2015-09-28,18.33,19.25,18.12,19.02,204455,8.81837371597866,9.26097621563498,8.71734488453537,9.1503255907209,424983.139828758,0.0,1.0
2015-09-29,17.8,18.602,17.44,18.45,304769,8.56339618900273,8.94923010718139,8.39020390652852,8.87610447680339,633497.280782914,0.0,1.0
2015-09-30,17.97,18.67,17.95,18.1,158236,8.64518143350444,8.98194420498208,8.63555964003365,8.70772309106458,328911.653488266,0.0,1.0
2015-10-01,18.44,18.57,17.72,17.91,141434,8.871293580068,8.93383523762813,8.52490901511957,8.61631605309208,293986.771654107,0.0,1.0
2015-10-02,18.71,18.7599,17.713,18.19,176587,9.00118779192366,9.02519416663328,8.5215413874048,8.75102116168313,367056.30927559,0.0,1.0
2015-10-05,19.45,19.595,18.67,18.86,130938,9.35719415034287,9.4269521530061,8.98194420498208,9.07335124295458,272169.633234198,0.0,1.0
2015-10-06,19.51,19.62,19.09,19.37,131895,9.38605953075524,9.43897939484459,9.18400186786866,9.31870697645972,274158.867367949,0.0,1.0
2015-10-07,21.34,21.465,19.645,19.71,317502,10.2664536333325,10.3265898425249,9.45100663668307,9.48227746546314,659964.279973149,0.0,1.0
2015-10-08,21.84,22.0,21.2,21.34,184317,10.5069984701022,10.5839728178685,10.199101079037,10.2664536333325,383123.999823029,0.0,1.0
2015-10-09,22.39,22.66,22.03,22.03,154694,10.7715977905489,10.9014920024046,10.5984055080747,10.5984055080747,321549.200717371,0.0,1.0
2015-10-12,20.94,22.43,20.79,22.43,102232,10.0740177639167,10.7908413774905,10.0018543128858,10.7908413774905,212500.923679898,0.0,1.0
2015-10-13,20.43,21.33,20.295,20.75,187064,9.82866203041156,10.2616427365971,9.76371492448373,9.9826107259442,388833.954018864,0.0,1.0
2015-10-14,20.61,20.87,20.32,20.46,95775,9.91525817164867,10.0403414867689,9.77574216632222,9.84309472061775,199079.309467116,0.0,1.0
2015-10-15,19.99,21.16,19.94,20.61,293510,9.61698257405419,10.1798574920954,9.59292809037722,9.91525817164867,610094.159453859,0.0,1.0
2015-10-16,22.52,23.38,20.44,20.6,513154,10.8341394481091,11.247876567353,9.83347292714696,9.91044727491328,1066649.37583178,0.0,1.0
2015-10-19,20.59,22.28,20.225,22.24,274233,9.90563637817788,10.7186779264596,9.73003864733597,10.699434339518,570024.706584137,0.0,1.0
2015-10-20,21.57,21.58,20.33,20.59,172012,10.3771042582466,10.381915154982,9.78055306305761,9.90563637817788,357546.647664396,0.0,1.0
2015-10-21,20.8,21.88,20.78,21.7,200841,10.0066652096212,10.5262420570438,9.99704341615038,10.4396459158067,417471.026809554,0.0,1.0
2015-10-22,20.7,21.15,20.23,21.03,127656,9.95855624226722,10.17504659536,9.73244409570367,10.1173158345353,265347.620248856,0.0,1.0
2015-10-23,21.03,21.19,20.5,20.95,95804,10.1173158345353,10.1942901823016,9.86233830755933,10.0788286606521,199139.58928935,0.0,1.0
2015-10-26,20.17,21.03,19.97,20.85,86535,9.7035787152913,10.1173158345353,9.6073607805834,10.0307196932981,179872.910934345,0.0,1.0
2015-10-27,18.79,20.0,18.55,19.98,303233,9.03967496580682,9.62179347078959,8.92421344415734,9.6121716773188,630304.528819025,0.0,1.0
2015-10-28,19.34,19.53,18.7,18.95,254638,9.30427428625353,9.39568132422603,8.99637689518826,9.11664931357313,529294.254284391,0.0,1.0
2015-10-29,19.12,19.57,18.67,19.16,151187,9.19843455807485,9.41492491116761,8.98194420498208,9.21767814501642,314259.499456068,0.0,1.0
2015-10-30,19.3,19.59,18.95,19.12,86213,9.28503069931195,9.4245467046384,9.11664931357313,9.19843455807485,179203.597046082,0.0,1.0
2015-11-02,20.09,20.53,19.22,19.22,171499,9.66509154140814,9.87677099776551,9.24654352542879,9.24654352542879,356480.318395207,0.0,1.0
2015-11-03,19.87,20.3,19.27,20.15,212446,9.55925181322946,9.76612037285143,9.27059800910577,9.69395692182051,441593.348776309,0.0,1.0
2015-11-04,19.92,20.08,19.2901,20.08,127629,9.58330629690643,9.66028064467274,9.28026791154391,9.66028064467274,265291.497655741,0.0,1.0
2015-11-05,20.64,20.67,19.71,19.95,182208,9.92969086185485,9.94412355206104,9.48227746546314,9.59773898711261,378740.20171636,0.0,1.0
2015-11-06,21.88,21.98,20.42,20.64,162114,10.5262420570438,10.5743510243978,9.82385113367617,9.92969086185485,336972.520751262,0.0,1.0
2015-11-09,20.49,21.8,20.29,21.8,116345,9.85752741082393,10.4877548831606,9.76130947611604,10.4877548831606,241836.41096269,0.0,1.0
2015-11-10,20.29,20.58,19.685,20.34,100381,9.76130947611604,9.90082548144248,9.47025022362465,9.78536395979301,208653.408129664,0.0,1.0
2015-11-11,20.95,21.17,19.9301,20.29,187977,10.0788286606521,10.1846683888308,9.58816530260918,9.76130947611604,390731.729111982,0.0,1.0
2015-11-12,19.85,20.73,19.59,20.63,141010,9.54963001975867,9.97298893247341,9.4245467046384,9.92487996511946,293105.439080742,0.0,1.0
2015-11-13,19.57,19.91,19.32,19.72,218390,9.41492491116761,9.57849540017103,9.29465249278274,9.48708836219853,453948.633719901,0.0,1.0
2015-11-16,19.14,19.65,18.64,19.53,153175,9.20805635154563,9.45341208505077,8.96751151477589,9.39568132422603,318391.785200998,0.0,1.0
2015-11-17,19.5,20.14,18.84,19.2,110315,9.38124863401985,9.68914602508511,9.06372944948379,9.236921731958,229302.365166953,0.0,1.0
2015-11-18,20.22,20.39,19.2,19.66,153872,9.72763319896827,9.80941844346998,9.236921731958,9.45822298178616,319840.579549195,0.0,1.0
2015-11-19,21.1,21.16,18.882,20.23,219408,10.150992111683,10.1798574920954,9.08393521577245,9.73244409570367,456064.663341803,0.0,1.0
2015-11-20,20.62,21.35,20.34,21.24,115560,9.92006906838406,10.2712645300679,9.78536395979301,10.2183446659785,240204.698533229,0.0,1.0
2015-11-23,20.77,21.05,20.445,20.68,161273,9.99223251941499,10.126937628006,9.83587837551466,9.94893444879643,335224.40590645,0.0,1.0
2015-11-24,20.35,20.69,19.68,20.47,109755,9.79017485652841,9.95374534553183,9.46784477525695,9.84790561735314,228138.341013452,0.0,1.0
2015-11-25,20.46,20.66,19.71,20.41,170738,9.84309472061775,9.93931265532564,9.48227746546314,9.81904023694077,354898.492715181,0.0,1.0
2015-11-27,21.18,21.34,20.38,20.46,45802,10.1894792855662,10.2664536333325,9.80460754673459,9.84309472061775,95204.7040690456,0.0,1.0
2015-11-30,21.01,21.49,20.73,21.19,122474,10.1076940410645,10.3386170843634,9.97298893247341,10.1942901823016,254576.239599849,0.0,1.0
2015-12-01,21.4,21.64,20.71,20.71,207000,10.2953190137449,10.4107805353943,9.96336713900262,9.96336713900262,430273.213883507,0.0,1.0
2015-12-02,20.44,21.37,20.31,21.37,91375,9.83347292714696,10.2808863235387,9.77093126958682,10.2808863235387,189933.405403892,0.0,1.0
2015-12-03,19.33,20.58,19.3,20.54,90301,9.29946338951813,9.90082548144248,9.28503069931195,9.88158189450091,187700.973366641,0.0,1.0
2015-12-04,19.4,19.79,18.8701,19.37,169018,9.3331396666659,9.5207646393463,9.07821024865733,9.31870697645972,351323.275672285,0.0,1.0
2015-12-07,18.89,19.7,18.7,19.28,249651,9.08778393316076,9.47746656872774,8.99637689518826,9.27540890584116,518928.203474551,0.0,1.0
2015-12-08,17.79,18.62,17.72,18.51,244674,8.55858529226734,8.95788972130511,8.52490901511957,8.90496985721576,508582.938810308,0.0,1.0
2015-12-09,18.05,18.28,17.69,17.81,174584,8.6836686073876,8.79431923230168,8.51047632491339,8.56820708573813,362892.844312264,0.0,1.0
2015-12-10,18.98,19.03,17.71,17.71,228114,9.13108200377932,9.15513648745629,8.52009811838418,8.52009811838418,474161.081699627,0.0,1.0
2015-12-11,18.42,18.91,18.2,18.65,168959,8.86167178659721,9.09740572663156,8.75583205841852,8.97232241151129,351200.637413255,0.0,1.0
2015-12-14,18.49,18.61,18.21,18.39,205617,8.89534806374497,8.95307882456971,8.76064295515392,8.84723909639103,427398.489947273,0.0,1.0
2015-12-15,18.09,18.74,17.63,18.44,251812,8.70291219432918,9.01562048212984,8.48161094450102,8.871293580068,523420.08953833,0.0,1.0
2015-12-16,18.16,18.29,17.41,18.09,172945,8.73658847147695,8.79913012903708,8.37577121632234,8.70291219432918,359485.995048712,0.0,1.0
2015-12-17,18.96,19.655,18.42,18.42,175745,9.12146021030853,9.45581753341847,8.86167178659721,8.86167178659721,365306.115816219,0.0,1.0
2015-12-18,17.5,18.68,17.21,18.66,352757,8.41906928694089,8.98675510171747,8.27955328161444,8.97713330824669,733245.836279735,0.0,1.0
2015-12-21,17.16,17.85,17.1,17.5,169617,8.25549879793747,8.58745067267971,8.2266334175251,8.41906928694089,352568.365793619,0.0,1.0
2015-12-22,17.57,17.66,16.84,17.15,107604,8.45274556408865,8.49604363470721,8.10155010240483,8.25068790120207,223667.241095271,0.0,1.0
2015-12-23,17.95,18.04,17.49,17.74,72674,8.63555964003365,8.67885771065221,8.41425839020549,8.53453080859036,151061.234520629,0.0,1.0
2015-12-24,18.36,18.45,17.7334,17.9,43479,8.83280640618484,8.87610447680339,8.531355616745,8.61150515635668,90376.0824465753,0.0,1.0
2015-12-28,18.22,18.34,17.35,18.25,183164,8.76545385188931,8.82318461271405,8.34690583590997,8.7798865420955,380727.357235551,0.0,1.0
2015-12-29,18.26,18.63,17.39,18.16,267709,8.78469743883089,8.9627006180405,8.36614942285155,8.73658847147695,556463.825195847,0.0,1.0
2015-12-30,18.39,18.57,17.7,18.22,194716,8.84723909639103,8.93383523762813,8.51528722164878,8.76545385188931,404739.512630634,0.0,1.0
2015-12-31,18.89,19.09,17.85,18.26,162497,9.08778393316076,9.18400186786866,8.58745067267971,8.78469743883089,337768.630127675,0.0,1.0
2016-01-04,18.3,18.72,17.48,18.44,176504,8.80394102577247,9.00599868865905,8.4094474934701,8.871293580068,366883.784267125,0.0,1.0
2016-01-05,18.14,18.36,17.695,18.32,135606,8.72696667800616,8.83280640618484,8.51288177328109,8.81356281924326,281872.605999455,0.0,1.0
2016-01-06,17.91,18.07,17.79,17.8,167870,8.61631605309208,8.69329040085839,8.55858529226734,8.56339618900273,348937.026157607,0.0,1.0
2016-01-07,17.4,18.02,17.23,17.53,207729,8.37096031958694,8.66923591718142,8.28917507508523,8.43350197714707,431788.523897621,0.0,1.0
2016-01-08,16.39,17.63,16.36,17.63,298418,7.88505974931207,8.48161094450102,7.87062705910588,8.48161094450102,620295.999713473,0.0,1.0
2016-01-11,16.24,16.76,15.8,16.44,128399,7.81289629828114,8.06306292852167,7.60121684192377,7.90911423298904,266892.030866805,0.0,1.0
2016-01-12,16.17,16.71,15.6525,16.49,165881,7.77922002113338,8.0390084448447,7.5302561150767,7.93316871666601,344802.661798118,0.0,1.0
2016-01-13,14.82,16.262,14.65,16.2,302681,7.12974896185508,7.82348027109901,7.04796371735337,7.79365271133956,629157.133582002,0.0,1.0
2016-01-14,15.31,15.74,14.14,14.97,177691,7.36548290188943,7.57235146151141,6.80260798384824,7.20191241288601,369351.099749636,0.0,1.0
2016-01-15,15.25,15.5,14.344,14.8,159347,7.33661752147706,7.45688993986193,6.90075027725029,7.1201271683843,331220.99426423,0.0,1.0
2016-01-19,14.62,15.48,14.275,15.23,194486,7.03353102714719,7.44726814639114,6.86755508977607,7.32699572800627,404261.431281875,0.0,1.0
2016-01-20,14.91,15.16,13.6,14.02,127689,7.17304703247364,7.29331945085851,6.54281956013692,6.7448772230235,265416.21452933,0.0,1.0
2016-01-21,15.7,15.935,14.79,14.83,168818,7.55310787456983,7.6661639478516,7.1153162716489,7.13455985859048,350907.55276032,0.0,1.0
2016-01-22,16.02,16.6,15.77,16.15,151669,7.70705657010246,7.98608858075536,7.58678415171759,7.76959822766259,315261.391673903,0.0,1.0
2016-01-25,16.05,16.42,15.81,15.91,159086,7.72148926030864,7.89949243951825,7.60602773865917,7.65413670601312,330678.475864116,0.0,1.0
2016-01-26,17.74,18.12,16.02,16.31,373914,8.53453080859036,8.71734488453537,7.70705657010246,7.84657257542891,777223.084521925,0.0,1.0
2016-01-27,17.84,18.87,17.52,17.68,371779,8.58263977594431,9.07816213968998,8.42869108041168,8.50566542817799,772785.242436701,0.0,1.0
2016-01-28,17.97,18.24,17.81,18.02,310463,8.64518143350444,8.7750756453601,8.56820708573813,8.66923591718142,645332.91208655,0.0,1.0
2016-01-29,19.53,19.57,17.01,18.06,213792,9.39568132422603,9.41492491116761,8.18333534690654,8.688479504123,444391.163973832,0.0,1.0
2016-02-01,19.87,19.97,18.57,19.22,339247,9.55925181322946,9.6073607805834,8.93383523762813,9.24654352542879,705163.753576516,0.0,1.0
2016-02-02,19.11,19.68,18.85,19.53,291410,9.19362366133945,9.46784477525695,9.06854034621919,9.39568132422603,605729.068878229,0.0,1.0
2016-02-03,20.0,20.05,18.67,19.43,163920,9.62179347078959,9.64584795446656,8.98194420498208,9.34757235687208,340726.498646303,0.0,1.0
2016-02-04,20.82,21.13,19.93,19.93,281801,10.016287003092,10.1654248018892,9.58811719364182,9.58811719364182,585755.661572881,0.0,1.0
2016-02-05,21.05,21.5,20.025,20.75,382089,10.126937628006,10.3434279810988,9.63382071262807,9.9826107259442,794215.758548487,0.0,1.0
2016-02-08,21.24,21.48,20.6,20.84,284020,10.2183446659785,10.333806187628,9.91044727491328,10.0259087965627,590368.107281134,0.0,1.0
2016-02-09,21.87,22.08,19.9335,20.98,140967,10.5214311603084,10.6224599917517,9.58980100749921,10.0932613508583,293016.05865467,0.0,1.0
2016-02-10,21.43,22.225,21.16,22.07,193458,10.309751703951,10.6922179944149,10.1798574920954,10.6176490950163,402124.615514378,0.0,1.0
2016-02-11,21.41,21.62,20.055,20.9,187444,10.3001299104803,10.4011587419235,9.64825340283426,10.0547741769751,389623.827551595,0.0,1.0
2016-02-12,22.02,22.5,21.53,21.69,184712,10.5935946113393,10.8245176546383,10.357860671305,10.4348350190713,383945.052574159,0.0,1.0
2016-02-16,22.28,22.55,21.22,22.46,204939,10.7186779264596,10.8485721383153,10.2087228725078,10.8052740676967,425989.189275712,0.0,1.0
2016-02-17,22.43,22.99,22.08,22.39,138516,10.7908413774905,11.0602515946726,10.6224599917517,10.7715977905489,287921.374368542,0.0,1.0
2016-02-18,21.88,22.75,21.5,22.61,168035,10.5262420570438,10.9447900730232,10.3434279810988,10.8774375187276,349279.997559978,0.0,1.0
2016-02-19,22.07,22.22,20.69,21.71,213663,10.6176490950163,10.6898125460472,9.95374534553183,10.4444568125421,444123.022695615,0.0,1.0
2016-02-22,22.37,22.94,22.0,22.27,151413,10.7619759970782,11.0361971109957,10.5839728178685,10.7138670297242,314729.266346587,0.0,1.0
2016-02-23,21.66,22.35,21.63,22.26,191978,10.4204023288651,10.7523542036074,10.4059696386589,10.7090561329888,399048.265965838,0.0,1.0
2016-02-24,22.06,22.34,20.6,21.35,233715,10.6128381982809,10.747543306872,9.91044727491328,10.2712645300679,485803.4018492,0.0,1.0
2016-02-25,21.68,22.11,20.83,22.11,172129,10.4300241223359,10.6368926819579,10.0210978998274,10.6368926819579,357789.845567897,0.0,1.0
2016-02-26,22.18,22.69,21.3801,21.79,88547,10.6705689591057,10.9159246926108,10.2857453292414,10.4829439864253,184055.08342871,0.0,1.0
2016-02-29,22.16,22.39,21.01,22.12,283690,10.6609471656349,10.7715977905489,10.1076940410645,10.6417035786933,589682.164476388,0.0,1.0
2016-03-01,22.37,22.67,21.85,22.36,285901,10.7619759970782,10.90630289914,10.5118093668376,10.7571651003428,594277.981268158,0.0,1.0
2016-03-02,22.065,22.38,21.59,22.38,142397,10.6152436466486,10.7667868938135,10.3867260517174,10.7667868938135,295988.477475218,0.0,1.0
2016-03-03,21.48,22.11,21.34,21.98,170681,10.333806187628,10.6368926819579,10.2664536333325,10.5743510243978,354780.011685272,0.0,1.0
2016-03-04,21.87,22.1493,21.38,21.47,165419,10.5214311603084,10.655799506128,10.2856972202741,10.3289952908926,343842.34187148,0.0,1.0
2016-03-07,21.9,22.24,21.52,21.77,135725,10.5358638505146,10.699434339518,10.3530497745696,10.4733221929545,282119.961132074,0.0,1.0
2016-03-08,20.2,21.78,20.12,21.78,201116,9.71801140549748,10.4781330896899,9.67952423161432,10.4781330896899,418042.645813507,0.0,1.0
2016-03-09,20.94,20.98,20.035,20.28,120846,10.0740177639167,10.0932613508583,9.63863160936347,9.75649857938064,251192.255096457,0.0,1.0
2016-03-10,20.8,21.24,19.82,20.97,120046,10.0066652096212,10.2183446659785,9.53519732955248,10.0884504541229,249529.363448597,0.0,1.0
2016-03-11,21.68,21.7,20.94,21.09,70922,10.4300241223359,10.4396459158067,10.0740177639167,10.1461812149476,147419.501811818,0.0,1.0
2016-03-14,19.77,21.19,19.55,20.93,220250,9.51114284587551,10.1942901823016,9.40530311769682,10.0692068671813,457814.856801173,0.0,1.0
2016-03-15,19.63,19.71,19.18,19.67,99577,9.44379029157998,9.48227746546314,9.22729993848721,9.46303387852156,206982.202023566,0.0,1.0
2016-03-16,20.18,20.57,19.16,19.52,131812,9.70838961202669,9.89601458470709,9.21767814501642,9.39087042749064,273986.342359484,0.0,1.0
2016-03-17,20.92,21.16,19.76,20.0,160494,10.0643959704459,10.1798574920954,9.50633194914011,9.62179347078959,333605.165164348,0.0,1.0
2016-03-18,21.6,22.0,20.72,21.14,183005,10.3915369484528,10.5839728178685,9.96817803573801,10.1702356986246,380396.857520538,0.0,1.0
2016-03-21,21.76,22.28,20.8787,21.68,120575,10.4685112962191,10.7186779264596,10.0445269669287,10.4300241223359,250628.950550744,0.0,1.0
2016-03-22,21.8,21.87,21.47,21.47,79707,10.4877548831606,10.5214311603084,10.3289952908926,10.3289952908926,165680.13071987,0.0,1.0
2016-03-23,23.19,23.42,21.66,22.21,209017,11.1564695293805,11.2671201542946,10.4204023288651,10.6850016493118,434465.779450675,0.0,1.0
2016-03-24,23.66,23.66,22.67,23.43,113639,11.3825816759441,11.3825816759441,10.90630289914,11.27193105103,236211.679963807,0.0,1.0
2016-03-28,23.38,24.0,22.71,23.75,299407,11.247876567353,11.5461521649475,10.9255464860816,11.4258797465626,622351.749513141,0.0,1.0
2016-03-29,25.73,25.7501,23.11,23.42,299791,12.3784373001708,12.3881072026089,11.1179823554974,11.2671201542946,623149.937504112,0.0,1.0
2016-03-30,24.68,25.77,24.4475,25.73,172339,11.8732931429544,12.3976808871124,11.7614397938564,12.3784373001708,358226.354625458,0.0,1.0
2016-03-31,24.19,24.96,23.27,24.61,126855,11.63755920292,12.0079982515454,11.1949567032637,11.8396168658066,263682.649986438,0.0,1.0
2016-04-01,23.83,24.1,23.45,24.0,60339,11.4643669204458,11.5942611323015,11.2815528445008,11.5461521649475,125421.523925203,0.0,1.0
2016-04-04,23.29,24.2299,23.24,23.92,63664,11.2045784967345,11.6567546808942,11.1805240130575,11.5076649910643,132332.917336617,0.0,1.0
2016-04-05,22.96,23.43,22.8,23.05,98371,11.0458189044664,11.27193105103,10.9688445567001,11.089116975085,204475.39286442,0.0,1.0
2016-04-06,23.1,23.1,21.87,23.04,92647,11.113171458762,11.113171458762,10.5214311603084,11.0843060783496,192577.403123987,0.0,1.0
2016-04-07,22.26,23.03,22.05,23.03,71584,10.7090561329888,11.0794951816142,10.6080273015455,11.0794951816142,148795.544650421,0.0,1.0
2016-04-08,22.41,22.83,22.16,22.41,112144,10.7812195840197,10.9832772469063,10.6609471656349,10.7812195840197,233104.151196871,0.0,1.0
2016-04-11,21.5,22.57,21.45,22.51,88273,10.3434279810988,10.858193931786,10.3193734974218,10.8293285513737,183485.543039319,0.0,1.0
2016-04-12,21.9,21.95,21.25,21.58,96560,10.5358638505146,10.5599183341916,10.2231555627139,10.381915154982,200711.021896578,0.0,1.0
2016-04-13,23.07,23.55,21.98,22.08,153298,11.0987387685558,11.3296618118547,10.5743510243978,10.6224599917517,318647.454791856,0.0,1.0
2016-04-14,22.65,23.05,22.445,23.02,53732,10.8966811056692,11.089116975085,10.7980577225936,11.0746842848788,111688.117528448,0.0,1.0
2016-04-15,22.57,22.97,22.13,22.58,73134,10.858193931786,11.0506298012018,10.6465144754287,10.8630048285214,152017.397218148,0.0,1.0
2016-04-18,22.74,22.99,22.25,22.4,128449,10.9399791762878,11.0602515946726,10.7042452362534,10.7764086872843,266995.961594796,0.0,1.0
2016-04-19,23.42,23.75,22.75,22.89,123584,11.2671201542946,11.4258797465626,10.9447900730232,11.0121426273187,256883.501761254,0.0,1.0
2016-04-20,23.54,24.305,23.22,23.38,76204,11.3248509151193,11.692884515377,11.1709022195867,11.247876567353,158398.743916807,0.0,1.0
2016-04-21,22.5,23.49,22.25,23.31,171664,10.8245176546383,11.3007964314424,10.7042452362534,11.2142002902053,356823.289797578,0.0,1.0
2016-04-22,22.66,23.31,22.48,22.48,143594,10.9014920024046,11.2142002902053,10.8148958611675,10.8148958611675,298476.579103327,0.0,1.0
2016-04-25,22.1,22.87,21.78,22.46,128762,10.6320817852225,11.0025208338479,10.4781330896899,10.8052740676967,267646.567952021,0.0,1.0
2016-04-26,23.66,23.82,21.95,22.12,173382,11.3825816759441,11.4595560237104,10.5599183341916,10.6417035786933,360394.349611355,0.0,1.0
2016-04-27,24.81,25.22,23.66,23.678,219658,11.9358348005145,12.1330815666657,11.3825816759441,11.3912412900678,456584.316981757,0.0,1.0
2016-04-28,21.69,24.74,21.67,24.74,282665,10.4348350190713,11.9021585233667,10.4252132256005,11.9021585233667,587551.584552571,0.0,1.0
2016-04-29,19.91,21.83,19.54,21.65,433568,9.57849540017103,10.5021875733668,9.40049222096143,10.4155914321297,901220.757473649,0.0,1.0
2016-05-02,20.31,20.3236,19.21,20.04,175207,9.77093126958682,9.77747408914696,9.2417326286934,9.64103705773117,364187.821183034,0.0,1.0
2016-05-03,20.33,20.6,19.77,20.09,142576,9.78055306305761,9.91044727491328,9.51114284587551,9.66509154140814,296360.549481426,0.0,1.0
2016-05-04,20.23,20.81,20.12,20.16,126007,9.73244409570367,10.0114761063566,9.67952423161432,9.6987678185559,261919.984839707,0.0,1.0
2016-05-05,20.22,20.43,19.885,20.33,169197,9.72763319896827,9.82866203041156,9.56646815833255,9.78055306305761,351695.347678493,0.0,1.0
2016-05-06,20.32,20.525,20.0,20.17,57283,9.77574216632222,9.87436554939781,9.62179347078959,9.7035787152913,119069.277830382,0.0,1.0
2016-05-09,20.4,20.815,20.09,20.815,119078,9.81422934020538,10.0138815547243,9.66509154140814,10.0138815547243,247517.264554688,0.0,1.0
2016-05-10,20.52,20.805,20.21,20.56,63274,9.87196010103012,10.0090706579889,9.72282230223288,9.89120368797169,131522.257658286,0.0,1.0
2016-05-11,20.38,20.78,20.14,20.41,117920,9.80460754673459,9.99704341615038,9.68914602508511,9.81904023694077,245110.228894413,0.0,1.0
2016-05-12,20.02,20.77,19.8,20.77,62442,9.63141526426038,9.99223251941499,9.52557553608169,9.99223251941499,129792.850344512,0.0,1.0
2016-05-13,19.78,20.45,19.7,19.88,83370,9.5159537426109,9.83828382388235,9.47746656872774,9.56406270996485,173294.095852503,0.0,1.0
2016-05-16,19.45,20.51,19.22,19.81,131171,9.35719415034287,9.86714920429472,9.24654352542879,9.53038643281709,272653.950426637,0.0,1.0
2016-05-17,19.67,20.4899,19.15,19.4,172151,9.46303387852156,9.85747930185658,9.21286724828103,9.3331396666659,357835.575088212,0.0,1.0
2016-05-18,18.94,19.9,18.82,19.56,176397,9.11183841683774,9.57368450343564,9.054107656013,9.41011401443222,366661.372509224,0.0,1.0
2016-05-19,19.37,19.63,18.55,18.8,100089,9.31870697645972,9.44379029157998,8.92421344415734,9.04448586254221,208046.452678196,0.0,1.0
2016-05-20,19.84,20.22,19.51,19.51,58885,9.54481912302327,9.72763319896827,9.38605953075524,9.38605953075524,122399.21835522,0.0,1.0
2016-05-23,19.36,19.9985,19.34,19.85,55004,9.31389607972432,9.62107183627928,9.30427428625353,9.54963001975867,114332.115248544,0.0,1.0
2016-05-24,19.75,20.08,19.07,19.54,150089,9.50152105240472,9.66028064467274,9.17438007439787,9.40049222096143,311977.180669382,0.0,1.0
2016-05-25,20.6,20.67,19.54,19.85,231423,9.91044727491328,9.94412355206104,9.40049222096143,9.54963001975867,481039.217278084,0.0,1.0
2016-05-26,20.81,20.95,20.36,20.67,103241,10.0114761063566,10.0788286606521,9.7949857532638,9.94412355206104,214598.245770759,0.0,1.0
2016-05-27,21.21,21.27,20.61,20.85,63796,10.2039119757724,10.2327773561847,9.91525817164867,10.0307196932981,132607.294458513,0.0,1.0
2016-05-31,21.34,21.73,20.99,21.25,205412,10.2664536333325,10.4540786060129,10.0980722475937,10.2231555627139,426972.373962509,0.0,1.0
2016-06-01,22.19,22.25,20.74,21.17,130574,10.675379855841,10.7042452362534,9.9777998292088,10.1846683888308,271413.017534423,0.0,1.0
2016-06-02,21.35,22.26,20.92,22.1,108910,10.2712645300679,10.7090561329888,10.0643959704459,10.6320817852225,226381.911710401,0.0,1.0
2016-06-03,21.92,22.13,20.85,21.45,116335,10.5454856439854,10.6465144754287,10.0307196932981,10.3193734974218,241815.624817092,0.0,1.0
2016-06-06,22.67,22.76,21.92,21.92,105862,10.90630289914,10.9496009697586,10.5454856439854,10.5454856439854,220046.294532058,0.0,1.0
2016-06-07,23.03,23.3,22.29,22.74,106360,11.0794951816142,11.2093893934699,10.723488823195,10.9399791762878,221081.444582851,0.0,1.0
2016-06-08,23.32,23.47,22.5327,23.04,78595,11.2190111869407,11.2911746379716,10.840249286963,11.0843060783496,163368.711329344,0.0,1.0
2016-06-09,23.01,23.32,22.46,23.32,96981,11.0698733881434,11.2190111869407,10.8052740676967,11.2190111869407,201586.118626264,0.0,1.0
2016-06-10,22.56,23.18,21.96,22.75,95913,10.8533830350507,11.1516586326451,10.564729230927,10.9447900730232,199366.158276371,0.0,1.0
2016-06-13,22.53,22.77,22.01,22.37,97159,10.8389503448445,10.9544118664939,10.5887837146039,10.7619759970782,201956.112017912,0.0,1.0
2016-06-14,22.18,22.66,21.81,22.46,114716,10.6705689591057,10.9014920024046,10.492565779896,10.8052740676967,238450.347844736,0.0,1.0
2016-06-15,22.45,23.18,21.98,22.24,71833,10.8004631709613,11.1516586326451,10.5743510243978,10.699434339518,149313.119675817,0.0,1.0
2016-06-16,22.78,22.94,21.845,22.2,50103,10.9592227632293,11.0361971109957,10.5094039184699,10.6801907525764,104144.825290848,0.0,1.0
2016-06-17,22.7,23.1,22.59,22.75,100398,10.9207355893462,11.113171458762,10.8678157252568,10.9447900730232,208688.744577181,0.0,1.0
2016-06-20,23.21,23.93,23.05,23.09,202358,11.1660913228513,11.5124758877997,11.089116975085,11.1083605620266,420624.285096808,0.0,1.0
2016-06-21,21.97,23.06,21.89,23.06,182393,10.5695401276624,11.0939278718204,10.5310529537792,11.0939278718204,379124.745409926,0.0,1.0
2016-06-22,18.34,20.2476,17.81,20.01,1105566,8.82318461271405,9.74091127395796,8.56820708573813,9.62660436752498,2298045.58444607,0.0,1.0
2016-06-23,18.36,19.09,18.17,18.52,249311,8.83280640618484,9.18400186786866,8.74139936821234,8.90978075395116,518221.47452421,0.0,1.0
2016-06-24,18.01,18.46,17.5,17.5,518898,8.66442502044602,8.88091537353879,8.41906928694089,8.41906928694089,1078588.93786341,0.0,1.0
2016-06-27,16.82,18.0,16.81,17.82,177694,8.09192830893404,8.65961412371063,8.08711741219865,8.57301798247352,369357.335593315,0.0,1.0
2016-06-28,16.69,17.13,16.305,17.03,290283,8.02938665137391,8.24106610773128,7.84416712706121,8.19295714037733,603386.470269308,0.0,1.0
2016-06-29,17.8,17.9,16.66,17.01,179179,8.56339618900273,8.61150515635668,8.01495396116773,8.18333534690654,372444.078214654,0.0,1.0
2016-06-30,18.07,18.3,17.15,17.89,157847,8.69329040085839,8.80394102577247,8.25068790120207,8.60669425962129,328103.072424494,0.0,1.0
2016-07-01,18.36,18.68,18.05,18.07,113965,8.83280640618484,8.98675510171747,8.6836686073876,8.69329040085839,236889.30831031,0.0,1.0
2016-07-05,17.84,18.335,17.5,18.29,80603,8.58263977594431,8.82077916434636,8.41906928694089,8.79913012903708,167542.569365471,0.0,1.0
2016-07-06,18.04,18.1,16.5,17.73,63365,8.67885771065221,8.70772309106458,7.93797961340141,8.52971991185497,131711.41158323,0.0,1.0
2016-07-07,18.04,18.25,17.69,18.01,128994,8.67885771065221,8.7798865420955,8.51047632491339,8.66442502044602,268128.8065299,0.0,1.0
2016-07-08,19.16,19.26,18.07,18.18,140873,9.21767814501642,9.26578711237037,8.69329040085839,8.74621026494773,292820.668886046,0.0,1.0
2016-07-11,19.57,19.72,19.08,19.2,180612,9.41492491116761,9.48708836219853,9.17919097113326,9.236921731958,375422.732878881,0.0,1.0
2016-07-12,19.82,20.31,19.25,19.74,272410,9.53519732955248,9.77093126958682,9.26097621563498,9.49671015566932,566235.392241579,0.0,1.0
2016-07-13,20.76,20.833,19.46,20.0,232706,9.98742162267959,10.022541168848,9.36200504707827,9.62179347078959,483706.079758338,0.0,1.0
2016-07-14,20.86,21.22,20.68,20.95,167251,10.0355305900335,10.2087228725078,9.94893444879643,10.0788286606521,347650.363745078,0.0,1.0
2016-07-15,21.18,21.23,20.4901,20.99,145928,10.1894792855662,10.2135337692431,9.85757551979129,10.0980722475937,303328.065485954,0.0,1.0
2016-07-18,20.83,21.04,20.62,21.04,51206,10.0210978998274,10.1221267312706,9.92006906838406,10.1221267312706,106437.537150333,0.0,1.0
2016-07-19,20.18,20.91,20.0,20.72,84147,9.70838961202669,10.0595850737105,9.62179347078959,9.96817803573801,174909.179365486,0.0,1.0
2016-07-20,20.03,20.84,19.82,20.24,139520,9.63622616099577,10.0259087965627,9.53519732955248,9.73725499243906,290008.303386605,0.0,1.0
2016-07-21,19.83,20.33,19.71,19.9,84217,9.54000822628787,9.78055306305761,9.48227746546314,9.57368450343564,175054.682384674,0.0,1.0
2016-07-22,21.11,21.74,19.72,19.8,267730,10.1558030084184,10.4588895027483,9.48708836219853,9.52557553608169,556507.476101604,0.0,1.0
2016-07-25,20.29,21.08,20.25,21.04,92393,9.76130947611604,10.1413703182122,9.74206588917446,10.1221267312706,192049.435025792,0.0,1.0
2016-07-26,20.49,20.74,20.12,20.26,65718,9.85752741082393,9.9777998292088,9.67952423161432,9.74687678590985,136602.391642495,0.0,1.0
2016-07-27,20.35,20.775,20.19,20.53,80258,9.79017485652841,9.99463796778268,9.71320050876209,9.87677099776551,166825.447342332,0.0,1.0
2016-07-28,21.46,21.5,19.8001,20.44,183300,10.3241843941572,10.3434279810988,9.52562364504904,9.83347292714696,381010.048815688,0.0,1.0
2016-07-29,22.53,22.71,20.89,21.25,174441,10.8389503448445,10.9255464860816,10.0499632802397,10.2231555627139,362595.602430208,0.0,1.0
2016-08-01,22.5,22.72,21.99,22.45,113872,10.8245176546383,10.930357382817,10.5791619211331,10.8004631709613,236695.997156246,0.0,1.0
2016-08-02,22.22,22.83,22.19,22.58,127661,10.6898125460472,10.9832772469063,10.675379855841,10.8630048285214,265358.013321656,0.0,1.0
2016-08-03,22.31,22.38,22.0,22.0,83018,10.7331106166658,10.7667868938135,10.5839728178685,10.5839728178685,172562.423527445,0.0,1.0
2016-08-04,22.21,22.61,22.03,22.39,73238,10.6850016493118,10.8774375187276,10.5984055080747,10.7715977905489,152233.57313237,0.0,1.0
2016-08-05,23.16,23.39,22.34,22.38,70103,11.1420368391743,11.2526874640884,10.747543306872,10.7667868938135,145717.116487322,0.0,1.0
2016-08-08,23.04,23.51,22.9001,23.11,62425,11.0843060783496,11.3104182249132,11.0170016330214,11.1179823554974,129757.513896995,0.0,1.0
2016-08-09,22.73,23.3,22.63,23.01,37015,10.9351682795524,11.2093893934699,10.8870593121984,11.0698733881434,76939.9179318746,0.0,1.0
2016-08-10,22.46,22.75,22.01,22.65,61059,10.8052740676967,10.9447900730232,10.5887837146039,10.8966811056692,126918.126408276,0.0,1.0
2016-08-11,22.54,22.8,22.35,22.46,37311,10.8437612415799,10.9688445567001,10.7523542036074,10.8052740676967,77555.1878415824,0.0,1.0
2016-08-12,21.96,22.43,21.93,22.43,104939,10.564729230927,10.7908413774905,10.5502965407208,10.7908413774905,218127.73329334,0.0,1.0
2016-08-15,20.22,22.18,20.1,21.9,259413,9.72763319896827,10.6705689591057,9.66990243814354,10.5358638505146,539219.63880755,0.0,1.0
2016-08-16,19.68,20.45,19.15,20.2,358603,9.46784477525695,9.83828382388235,9.21286724828103,9.71801140549748,745397.416996464,0.0,1.0
2016-08-17,19.93,20.32,19.44,19.71,140691,9.58811719364182,9.77574216632222,9.35238325360748,9.48227746546314,292442.361036159,0.0,1.0
2016-08-18,19.83,20.22,19.52,19.97,88388,9.54000822628787,9.72763319896827,9.39087042749064,9.6073607805834,183724.583713699,0.0,1.0
2016-08-19,20.27,20.46,19.7,19.72,148903,9.75168768264525,9.84309472061775,9.47746656872774,9.48708836219853,309511.943801431,0.0,1.0
2016-08-22,19.91,20.29,19.78,20.27,118794,9.57849540017103,9.76130947611604,9.5159537426109,9.75168768264525,246926.938019699,0.0,1.0
2016-08-23,20.13,20.3199,19.91,20.11,78829,9.68433512834972,9.77569405735487,9.57849540017103,9.67471333487893,163855.107136344,0.0,1.0
2016-08-24,19.91,20.35,19.8,19.96,144281,9.57849540017103,9.79017485652841,9.52557553608169,9.60254988384801,299904.587305926,0.0,1.0
2016-08-25,18.94,19.815,18.87,19.76,108321,9.11183841683774,9.53279188118478,9.07816213968998,9.50633194914011,225157.607734665,0.0,1.0
2016-08-26,18.9,19.34,17.767,18.99,147218,9.09259482989616,9.30427428625353,8.54752022977593,9.13589290051471,306009.478268128,0.0,1.0
2016-08-29,18.89,19.12,18.7,18.94,57091,9.08778393316076,9.19843455807485,8.99637689518826,9.11183841683774,118670.183834896,0.0,1.0
2016-08-30,19.31,19.49,18.77,18.9,92938,9.28984159604735,9.37643773728445,9.03005317233603,9.09259482989616,193182.279960896,0.0,1.0
2016-08-31,19.28,19.84,18.91,19.17,58968,9.27540890584116,9.54481912302327,9.09740572663156,9.22248904175182,122571.743363685,0.0,1.0
2016-09-01,19.76,19.77,18.98,19.26,68247,9.50633194914011,9.51114284587551,9.13108200377932,9.26578711237037,141859.207864289,0.0,1.0
2016-09-02,19.92,20.15,19.26,19.73,83182,9.58330629690643,9.69395692182051,9.26578711237037,9.49189925893393,172903.316315256,0.0,1.0
2016-09-06,19.57,20.15,19.47,20.12,71522,9.41492491116761,9.69395692182051,9.36681594381366,9.67952423161432,148666.670547712,0.0,1.0
2016-09-07,19.76,19.84,19.46,19.46,56248,9.50633194914011,9.54481912302327,9.36200504707827,9.36200504707827,116917.911760964,0.0,1.0
2016-09-08,20.04,20.07,19.65,19.87,54550,9.64103705773117,9.65546974793735,9.45341208505077,9.55925181322946,113388.424238384,0.0,1.0
2016-09-09,18.92,19.89,18.92,19.89,54362,9.10221662336695,9.56887360670024,9.10221662336695,9.56887360670024,112997.644701137,0.0,1.0
2016-09-12,19.08,19.13,18.58,18.82,97373,9.17919097113326,9.20324545481024,8.93864613436353,9.054107656013,202400.935533715,0.0,1.0
2016-09-13,18.6,18.81,18.29,18.79,89743,8.94826792783432,9.04929675927761,8.79913012903708,9.03967496580682,186541.10644226,0.0,1.0
2016-09-14,18.74,18.87,18.38,18.49,85347,9.01562048212984,9.07816213968998,8.84242819965563,8.89534806374497,177403.516837275,0.0,1.0
2016-09-15,19.34,19.37,18.73,18.73,70578,9.30427428625353,9.31870697645972,9.01080958539445,9.01080958539445,146704.458403238,0.0,1.0
2016-09-16,19.41,19.73,19.15,19.39,137631,9.33795056340129,9.49189925893393,9.21286724828103,9.3283287699305,286081.800483098,0.0,1.0
2016-09-19,19.96,20.11,19.11,19.53,157917,9.60254988384801,9.67471333487893,9.19362366133945,9.39568132422603,328248.575443682,0.0,1.0
2016-09-20,19.42,20.05,19.26,20.05,62162,9.34276146013669,9.64584795446656,9.26578711237037,9.64584795446656,129210.838267762,0.0,1.0
2016-09-21,19.6,19.872,19.23,19.57,64719,9.4293576013738,9.56021399257653,9.25135442216419,9.41492491116761,134525.855697231,0.0,1.0
2016-09-22,19.88,20.0,19.36,19.71,117912,9.56406270996485,9.62179347078959,9.31389607972432,9.48227746546314,245093.599977934,0.0,1.0
2016-09-23,19.69,19.92,18.85,19.68,140664,9.47265567199235,9.58330629690643,9.06854034621919,9.46784477525695,292386.238443043,0.0,1.0
2016-09-26,19.07,19.44,18.155,19.44,102917,9.17438007439787,9.35238325360748,8.73418302310925,9.35238325360748,213924.774653377,0.0,1.0
2016-09-27,18.7,19.149,18.58,18.92,85228,8.99637689518826,9.21238615860749,8.93864613436353,9.10221662336695,177156.161704656,0.0,1.0
2016-09-28,19.37,19.39,18.56,18.68,68886,9.31870697645972,9.3283287699305,8.92902434089274,8.98675510171747,143187.442568016,0.0,1.0
2016-09-29,19.45,19.93,19.31,19.31,114056,9.35719415034287,9.58811719364182,9.28984159604735,9.28984159604735,237078.462235254,0.0,1.0
2016-09-30,19.33,19.83,19.1,19.83,151047,9.29946338951813,9.54000822628787,9.18881276460406,9.54000822628787,313968.493417693,0.0,1.0
2016-10-03,19.1,19.32,18.67,19.19,152058,9.18881276460406,9.29465249278274,8.98194420498208,9.23211083522261,316069.972737674,0.0,1.0
2016-10-04,18.59,19.53,18.46,19.34,99085,8.94345703109892,9.39568132422603,8.88091537353879,9.30427428625353,205959.523660133,0.0,1.0
2016-10-05,18.66,18.92,18.47,18.65,142254,8.97713330824669,9.10221662336695,8.88572627027418,8.97232241151129,295691.235593163,0.0,1.0
2016-10-06,18.55,19.3,18.39,18.65,164222,8.92421344415734,9.28503069931195,8.84723909639103,8.97232241151129,341354.24024337,0.0,1.0
2016-10-07,18.06,18.57,18.03,18.53,99855,8.688479504123,8.93383523762813,8.67404681391681,8.91459165068655,207560.056871197,0.0,1.0
2016-10-10,18.12,18.43,17.83,18.3,268352,8.71734488453537,8.8664826833326,8.57782887920892,8.80394102577247,557800.374357814,0.0,1.0
2016-10-11,18.0,18.26,17.91,18.1,141394,8.65961412371063,8.78469743883089,8.61631605309208,8.70772309106458,293903.627071714,0.0,1.0
2016-10-12,17.73,18.18,17.64,18.12,125986,8.52971991185497,8.74621026494773,8.48642184123642,8.71734488453537,261876.333933951,0.0,1.0
2016-10-13,14.85,16.74,14.26,15.3,1492587,7.14418165206127,8.05344113505088,6.86033874467298,7.36067200515403,3102513.0700036,0.0,1.0
2016-10-14,15.23,15.38,14.66,14.68,462683,7.32699572800627,7.39915917903719,7.05277461408877,7.06239640755956,961739.620382917,0.0,1.0
2016-10-17,14.97,15.32,14.86,15.21,233976,7.20191241288601,7.37029379862482,7.14899254879666,7.31737393453548,486345.920249314,0.0,1.0
2016-10-18,15.15,15.27,14.94,15.17,107058,7.28850855412311,7.34623931494785,7.18747972267982,7.2981303475939,222532.317545607,0.0,1.0
2016-10-19,14.98,15.19,14.91,15.19,144186,7.2067233096214,7.30775214106469,7.17304703247364,7.30775214106469,299707.118922742,0.0,1.0
2016-10-20,15.97,16.24,15.03,15.26,700063,7.68300208642549,7.81289629828114,7.23077779329837,7.34142841821245,1455161.14459387,0.0,1.0
2016-10-21,16.03,16.25,15.4842,15.84,219054,7.71186746683785,7.81770719501654,7.44928872302001,7.62046042886535,455328.833787625,0.0,1.0
2016-10-24,16.18,16.38,16.03,16.18,115297,7.78403091786878,7.88024885257667,7.71186746683785,7.78403091786878,239658.022903995,0.0,1.0
2016-10-25,16.36,16.4,15.98,16.11,200657,7.87062705910588,7.88987064604746,7.68781298316088,7.75035464072101,417088.561730547,0.0,1.0
2016-10-26,16.2,16.52,16.1,16.14,108040,7.79365271133956,7.9476014068722,7.74554374398562,7.7647873309272,224573.517043354,0.0,1.0
2016-10-27,16.43,16.61,16.09,16.31,103035,7.90430333625365,7.99089947749075,7.74073284725022,7.84657257542891,214170.051171436,0.0,1.0
2016-10-28,15.91,16.58,15.86,16.4,105277,7.65413670601312,7.97646678728457,7.63008222233614,7.88987064604746,218830.305014561,0.0,1.0
2016-10-31,15.99,16.175,15.87,15.96,67592,7.69262387989628,7.78162546950108,7.63489311907154,7.67819118969009,140497.715327604,0.0,1.0
2016-11-01,16.15,16.27,15.85,16.1,117873,7.76959822766259,7.82732898848733,7.62527132560075,7.74554374398562,245012.534010101,0.0,1.0
2016-11-02,16.25,16.26,15.88,16.15,92983,7.81770719501654,7.82251809175193,7.63970401580693,7.76959822766259,193275.817616089,0.0,1.0
2016-11-03,16.5,16.6,16.14,16.25,81828,7.93797961340141,7.98608858075536,7.7647873309272,7.81770719501654,170088.872201255,0.0,1.0
2016-11-04,17.17,17.5,16.5,16.5,237069,8.26030969467286,8.41906928694089,7.93797961340141,7.93797961340141,492775.075082849,0.0,1.0
2016-11-07,17.71,18.06,17.18,17.39,212938,8.52009811838418,8.688479504123,8.26512059140826,8.36614942285155,442616.027139742,0.0,1.0
2016-11-08,17.92,18.1,17.3,17.63,73619,8.62112694982747,8.70772309106458,8.32285135223299,8.48161094450102,153025.525279662,0.0,1.0
2016-11-09,18.29,18.35,17.56,17.65,113737,8.79913012903708,8.82799550944945,8.44793466735326,8.49123273797181,236415.38419067,0.0,1.0
2016-11-10,18.91,19.485,18.29,18.54,280548,9.09740572663156,9.37403228891676,8.79913012903708,8.91940254742195,583151.157529423,0.0,1.0
2016-11-11,19.01,19.34,17.23,18.94,183468,9.1455146939855,9.30427428625353,8.28917507508523,9.11183841683774,381359.256061738,0.0,1.0
2016-11-14,19.72,19.85,19.01,19.26,216722,9.48708836219853,9.54963001975867,9.1455146939855,9.26578711237037,450481.504634115,0.0,1.0
2016-11-15,19.83,20.38,19.5,19.72,156449,9.54000822628787,9.80460754673459,9.38124863401985,9.48708836219853,325197.169269861,0.0,1.0
2016-11-16,19.17,19.71,18.74,19.71,251713,9.22248904175182,9.48227746546314,9.01562048212984,9.48227746546314,523214.306696907,0.0,1.0
2016-11-17,19.22,19.36,18.77,19.1,244780,9.24654352542879,9.31389607972432,9.03005317233603,9.18881276460406,508803.271953649,0.0,1.0
2016-11-18,19.21,19.63,19.1,19.25,86189,9.2417326286934,9.44379029157998,9.18881276460406,9.26097621563498,179153.710296646,0.0,1.0
2016-11-21,18.99,19.37,17.35,19.23,98109,9.13589290051471,9.31870697645972,8.34690583590997,9.25135442216419,203930.795849745,0.0,1.0
2016-11-22,19.25,19.8025,19.04,19.08,235066,9.26097621563498,9.52677826026554,9.15994738419169,9.17919097113326,488611.610119521,0.0,1.0
2016-11-23,20.07,20.155,18.97,19.22,140447,9.65546974793735,9.69636237018821,9.12627110704392,9.24654352542879,291935.179083561,0.0,1.0
2016-11-25,20.39,20.41,19.82,20.03,52115,9.80941844346998,9.81904023694077,9.53519732955248,9.63622616099577,108326.997785213,0.0,1.0
2016-11-28,20.48,20.62,20.13,20.32,91894,9.85271651408854,9.92006906838406,9.68433512834972,9.77574216632222,191012.20636044,0.0,1.0
2016-11-29,20.68,20.99,20.1,20.59,99173,9.94893444879643,10.0980722475937,9.66990243814354,9.90563637817788,206142.441741397,0.0,1.0
2016-11-30,20.73,21.18,20.505,20.91,91947,9.97298893247341,10.1894792855662,9.86474375592702,10.0595850737105,191122.372932111,0.0,1.0
2016-12-01,21.13,21.535,20.43,20.74,103425,10.1654248018892,10.3602661196727,9.82866203041156,9.9777998292088,214980.710849768,0.0,1.0
2016-12-02,20.84,21.61,20.76,20.98,74280,10.0259087965627,10.3963478451881,9.98742162267959,10.0932613508583,154399.489503706,0.0,1.0
2016-12-05,20.92,21.14,20.81,20.95,53073,10.0643959704459,10.1702356986246,10.0114761063566,10.0788286606521,110318.310533524,0.0,1.0
2016-12-06,20.79,20.94,20.45,20.9,70644,10.0018543128858,10.0740177639167,9.83828382388235,10.0547741769751,146841.646964186,0.0,1.0
2016-12-07,21.74,22.21,20.32,20.72,298732,10.4588895027483,10.6850016493118,9.77574216632222,9.96817803573801,620948.684685257,0.0,1.0
2016-12-08,22.21,22.27,20.75,21.8,240089,10.6850016493118,10.7138670297242,9.9826107259442,10.4877548831606,499052.491053518,0.0,1.0
2016-12-09,22.12,22.605,21.7,22.12,181634,10.6417035786933,10.8750320703599,10.4396459158067,10.6417035786933,377547.07695902,0.0,1.0
2016-12-12,21.45,22.22,20.98,22.22,244500,10.3193734974218,10.6898125460472,10.0932613508583,10.6898125460472,508221.2598769,0.0,1.0
2016-12-13,20.92,21.74,20.87,21.59,158212,10.0643959704459,10.4588895027483,10.0403414867689,10.3867260517174,328861.76673883,0.0,1.0
2016-12-14,20.55,21.04,20.48,20.99,62092,9.8863927912363,10.1221267312706,9.85271651408854,10.0980722475937,129065.335248574,0.0,1.0
2016-12-15,20.41,20.9983,20.35,20.54,106083,9.81904023694077,10.102065291884,9.79017485652841,9.88158189450091,220505.668349779,0.0,1.0
2016-12-16,20.21,20.675,19.82,20.29,218617,9.72282230223288,9.94652900042874,9.53519732955248,9.76130947611604,454420.479224981,0.0,1.0
2016-12-19,19.55,20.53,19.53,20.28,81998,9.40530311769682,9.87677099776551,9.39568132422603,9.75649857938064,170442.236676425,0.0,1.0
2016-12-20,20.23,20.26,19.408,19.64,176619,9.73244409570367,9.74687678590985,9.33698838405422,9.44860118831537,367122.824941505,0.0,1.0
2016-12-21,20.34,20.64,19.95,20.31,84969,9.78536395979301,9.92969086185485,9.59773898711261,9.77093126958682,176617.800533661,0.0,1.0
2016-12-22,20.05,20.37,19.78,20.35,49699,9.64584795446656,9.79979664999919,9.5159537426109,9.79017485652841,103305.065008679,0.0,1.0
2016-12-23,20.11,20.8697,20.03,20.8697,32724,9.67471333487893,10.0401971598669,9.63622616099577,10.0401971598669,68020.5828556713,0.0,1.0
2016-12-27,20.23,20.44,19.68,20.09,35596,9.73244409570367,9.83347292714696,9.46784477525695,9.66509154140814,73990.363871485,0.0,1.0
2016-12-28,19.73,20.36,19.55,20.2,65582,9.49189925893393,9.7949857532638,9.40530311769682,9.71801140549748,136319.700062359,0.0,1.0
2016-12-29,19.6,19.9775,19.48,19.7797,35525,9.4293576013738,9.61096895313495,9.37162684054906,9.51580941570884,73842.7822377375,0.0,1.0
2016-12-30,19.34,19.57,19.19,19.57,40065,9.30427428625353,9.41492491116761,9.23211083522261,9.41492491116761,83279.6923393372,0.0,1.0
2017-01-03,20.61,20.71,19.38,19.6,100656,9.91525817164867,9.96336713900262,9.32351787319511,9.4293576013738,209225.027133616,0.0,1.0
2017-01-04,19.77,20.68,19.56,20.36,74641,9.51114284587551,9.94893444879643,9.41011401443222,9.7949857532638,155149.869359802,0.0,1.0
2017-01-05,18.31,19.2,17.25,19.16,384013,8.80875192250787,9.236921731958,8.29879686855602,9.21767814501642,798215.012961584,0.0,1.0
2017-01-06,18.91,19.02,18.3,18.51,102616,9.09740572663156,9.1503255907209,8.80394102577247,8.90496985721576,213299.11167087,0.0,1.0
2017-01-09,18.52,19.145,18.42,18.89,100827,8.90978075395116,9.21046179991333,8.86167178659721,9.08778393316076,209580.470223346,0.0,1.0
2017-01-10,19.27,19.29,18.51,18.51,114210,9.27059800910577,9.28021980257656,8.90496985721576,8.90496985721576,237398.568877466,0.0,1.0
2017-01-11,19.58,19.67,18.9444,19.39,60540,9.419735807903,9.46303387852156,9.11395521140131,9.3283287699305,125839.325451728,0.0,1.0
2017-01-12,20.01,20.08,19.12,19.51,89618,9.62660436752498,9.66028064467274,9.19843455807485,9.38605953075524,186281.279622282,0.0,1.0
2017-01-13,20.49,21.54,20.07,20.07,329981,9.85752741082393,10.3626715680404,9.65546974793735,9.65546974793735,685903.31106519,0.0,1.0
2017-01-17,19.72,20.31,19.25,20.29,129320,9.48708836219853,9.77093126958682,9.26097621563498,9.76130947611604,268806.434876403,0.0,1.0
2017-01-18,19.68,19.77,19.1,19.77,81548,9.46784477525695,9.51114284587551,9.18881276460406,9.51114284587551,169506.860124504,0.0,1.0
2017-01-19,19.52,19.94,19.385,19.68,100555,9.39087042749064,9.59292809037722,9.32592332156281,9.46784477525695,209015.087063074,0.0,1.0
2017-01-20,19.56,19.7,19.23,19.45,67904,9.41011401443222,9.47746656872774,9.25135442216419,9.35719415034287,141146.243070269,0.0,1.0
2017-01-23,19.65,19.71,19.27,19.52,89360,9.45341208505077,9.48227746546314,9.27059800910577,9.39087042749064,185744.997065847,0.0,1.0
2017-01-24,19.96,20.24,19.57,19.7,88096,9.60254988384801,9.73725499243906,9.41492491116761,9.47746656872774,183117.62826223,0.0,1.0
2017-01-25,20.08,20.49,19.82,20.08,177341,9.66028064467274,9.85752741082393,9.53519732955248,9.66028064467274,368623.584653698,0.0,1.0
2017-01-26,20.38,21.4,19.91,19.96,364117,9.80460754673459,10.2953190137449,9.57849540017103,9.60254988384801,756858.897679332,0.0,1.0
2017-01-27,21.49,21.49,20.21,20.49,199546,10.3386170843634,10.3386170843634,9.72282230223288,9.85752741082393,414779.220954584,0.0,1.0
2017-01-30,21.78,21.99,20.715,21.24,177313,10.4781330896899,10.5791619211331,9.96577258737032,10.2183446659785,368565.383446021,0.0,1.0
2017-01-31,21.53,21.8258,20.93,21.8,117921,10.357860671305,10.500166996738,10.0692068671813,10.4877548831606,245112.307508972,0.0,1.0
2017-02-01,22.06,22.17,21.6226,21.67,106472,10.6128381982809,10.6657580623703,10.4024095750747,10.4252132256005,221314.249413551,0.0,1.0
2017-02-02,21.64,22.12,21.22,21.89,123131,10.4107805353943,10.6417035786933,10.2087228725078,10.5310529537792,255941.889365655,0.0,1.0
2017-02-03,21.96,21.99,21.42,21.87,76635,10.564729230927,10.5791619211331,10.3049408072156,10.5214311603084,159294.62679209,0.0,1.0
2017-02-06,21.79,22.105,21.75,21.98,104462,10.4829439864253,10.6344872335902,10.4637003994837,10.5743510243978,217136.234148304,0.0,1.0
2017-02-07,21.26,22.4,21.22,21.85,166680,10.2279664594493,10.7764086872843,10.2087228725078,10.5118093668376,346463.474831418,0.0,1.0
2017-02-08,20.67,21.17,20.49,21.17,101059,9.94412355206104,10.1846683888308,9.85752741082393,10.1846683888308,210062.708801225,0.0,1.0
2017-02-09,20.27,20.85,20.13,20.7,151869,9.75168768264525,10.0307196932981,9.68433512834972,9.95855624226722,315677.114585868,0.0,1.0
2017-02-10,20.55,20.86,20.4,20.64,103253,9.8863927912363,10.0355305900335,9.81422934020538,9.92969086185485,214623.189145478,0.0,1.0
2017-02-13,20.63,20.92,20.51,20.72,183873,9.92487996511946,10.0643959704459,9.86714920429472,9.96817803573801,382201.094958466,0.0,1.0
2017-02-14,19.95,20.68,19.91,20.5,112012,9.59773898711261,9.94893444879643,9.57849540017103,9.86233830755933,232829.774074974,0.0,1.0
2017-02-15,20.16,20.62,19.59,19.99,214055,9.6987678185559,9.92006906838406,9.4245467046384,9.61698257405419,444937.839603066,0.0,1.0
2017-02-16,20.07,20.3,19.82,20.24,85456,9.65546974793735,9.76612037285143,9.53519732955248,9.73725499243906,177630.085824296,0.0,1.0
2017-02-17,19.98,20.36,19.9,20.07,65235,9.6121716773188,9.7949857532638,9.57368450343564,9.65546974793735,135598.4208101,0.0,1.0
2017-02-21,20.36,20.5,19.67,20.1,107409,9.7949857532638,9.86233830755933,9.46303387852156,9.66990243814354,223261.911256105,0.0,1.0
2017-02-22,20.33,20.581,19.865,20.37,99906,9.78055306305761,9.90130657111602,9.55684636486176,9.79979664999919,207666.066213748,0.0,1.0
2017-02-23,20.01,20.38,19.99,20.38,54659,9.62660436752498,9.80460754673459,9.61698257405419,9.80460754673459,113614.993225405,0.0,1.0
2017-02-24,20.06,20.34,19.9,20.01,62577,9.65065885120196,9.78536395979301,9.57368450343564,9.62660436752498,130073.463310089,0.0,1.0
2017-02-27,20.16,20.32,19.705,19.99,57247,9.6987678185559,9.77574216632222,9.47987201709544,9.61698257405419,118994.447706228,0.0,1.0
2017-02-28,20.04,20.55,19.99,20.11,68314,9.64103705773117,9.8863927912363,9.61698257405419,9.67471333487893,141998.475039797,0.0,1.0
2017-03-01,20.64,20.94,20.4,20.4,50537,9.92969086185485,10.0740177639167,9.81422934020538,9.81422934020538,105046.944009811,0.0,1.0
2017-03-02,19.77,20.835,19.72,19.9601,45262,9.51114284587551,10.0235033481951,9.48708836219853,9.60259799281536,94082.252206741,0.0,1.0
2017-03-03,19.62,19.95,19.17,19.85,71290,9.43897939484459,9.59773898711261,9.22248904175182,9.54963001975867,148184.431969833,0.0,1.0
2017-03-06,18.92,19.66,18.87,19.4,133642,9.10221662336695,9.45822298178616,9.07816213968998,9.3331396666659,277790.207003961,0.0,1.0
2017-03-07,18.31,18.93,18.2901,18.86,125265,8.80875192250787,9.10702752010234,8.79917823800443,9.07335124295458,260377.652836318,0.0,1.0
2017-03-08,18.59,18.77,18.085,18.38,107327,8.94345703109892,9.03005317233603,8.70050674596149,8.84242819965563,223091.4648622,0.0,1.0
2017-03-09,18.64,18.78,18.26,18.6,113087,8.96751151477589,9.03486406907142,8.78469743883089,8.94826792783432,235064.284726785,0.0,1.0
2017-03-10,18.86,18.89,18.57,18.83,74253,9.07335124295458,9.08778393316076,8.93383523762813,9.05891855274839,154343.36691059,0.0,1.0
2017-03-13,18.65,18.97,18.6,18.76,85212,8.97232241151129,9.12627110704392,8.94826792783432,9.02524227560063,177122.903871698,0.0,1.0
2017-03-14,18.63,18.77,18.47,18.52,74997,8.9627006180405,9.03005317233603,8.88572627027418,8.90978075395116,155889.856143099,0.0,1.0
2017-03-15,19.22,19.34,18.65,18.95,59430,9.24654352542879,9.30427428625353,8.97232241151129,9.11664931357313,123532.063290323,0.0,1.0
2017-03-16,19.8,20.11,19.01,19.3,289381,9.52557553608169,9.67471333487893,9.1455146939855,9.28503069931195,601511.559936347,0.0,1.0
2017-03-17,19.35,19.73,19.06,19.73,84966,9.30908518298893,9.49189925893393,9.16956917766248,9.49189925893393,176611.564689982,0.0,1.0
2017-03-20,18.26,19.31,18.25,19.31,59954,8.78469743883089,9.28984159604735,8.7798865420955,9.28984159604735,124621.257319671,0.0,1.0
2017-03-21,17.77,18.29,17.41,18.29,94265,8.54896349879655,8.79913012903708,8.37577121632234,8.79913012903708,195940.601481783,0.0,1.0
2017-03-22,17.92,18.23,17.57,17.8,53085,8.62112694982747,8.77026474862471,8.45274556408865,8.56339618900273,110343.253908242,0.0,1.0
2017-03-23,17.98,18.43,17.79,17.95,57387,8.64999233023984,8.8664826833326,8.55858529226734,8.63555964003365,119285.453744604,0.0,1.0
2017-03-24,17.89,18.32,17.71,18.32,54342,8.60669425962129,8.81356281924326,8.52009811838418,8.81356281924326,112956.07240994,0.0,1.0
2017-03-27,17.91,18.02,17.58,17.58,35720,8.61631605309208,8.66923591718142,8.45755646082405,8.45755646082405,74248.1120769031,0.0,1.0
2017-03-28,18.86,18.9,17.62,17.87,67498,9.07335124295458,9.09259482989616,8.47680004776563,8.5970724661505,140302.325558981,0.0,1.0
2017-03-29,18.38,18.65,18.07,18.61,61215,8.84242819965563,8.97232241151129,8.69329040085839,8.95307882456971,127242.390279609,0.0,1.0
2017-03-30,18.46,18.66,18.28,18.46,48760,8.88091537353879,8.97713330824669,8.79431923230168,8.88091537353879,101353.245937004,0.0,1.0
2017-03-31,18.8,18.89,18.15,18.47,83954,9.04448586254221,9.08778393316076,8.73177757474155,8.88572627027418,174508.00675544,0.0,1.0
2017-04-03,17.99,19.33,17.85,18.79,62928,8.65480322697523,9.29946338951813,8.58745067267971,9.03967496580682,130803.057020587,0.0,1.0
2017-04-04,17.99,18.68,17.81,18.01,39240,8.65480322697523,8.98675510171747,8.56820708573813,8.66442502044602,81564.8353274826,0.0,1.0
2017-04-05,17.92,18.25,17.75,18.07,66566,8.62112694982747,8.7798865420955,8.53934170532576,8.69329040085839,138365.056789225,0.0,1.0
2017-04-06,17.93,18.08,17.65,17.92,46973,8.62593784656286,8.69810129759379,8.49123273797181,8.62112694982747,97638.7617185995,0.0,1.0
2017-04-07,17.95,17.96,17.67,17.91,45822,8.63555964003365,8.64037053676905,8.5008545314426,8.61631605309208,95246.2763602424,0.0,1.0
2017-04-10,18.76,18.79,18.03,18.13,86201,9.02524227560063,9.03967496580682,8.67404681391681,8.72215578127076,179178.653671364,0.0,1.0
2017-04-11,18.19,18.59,18.01,18.59,70298,8.75102116168313,8.94345703109892,8.66442502044602,8.94345703109892,146122.446326488,0.0,1.0
2017-04-12,17.16,18.28,17.1,18.2,126255,8.25549879793747,8.79431923230168,8.2266334175251,8.75583205841852,262435.481250543,0.0,1.0
2017-04-13,17.29,17.39,17.03,17.1,71606,8.3180404554976,8.36614942285155,8.19295714037733,8.2266334175251,148841.274170737,0.0,1.0
2017-04-17,17.33,17.55,17.1,17.35,61169,8.33728404243918,8.44312377061786,8.2266334175251,8.34690583590997,127146.774009857,0.0,1.0
2017-04-18,17.36,17.53,16.97,17.3,91190,8.35171673264536,8.43350197714707,8.16409175996496,8.32285135223299,189548.861710325,0.0,1.0
2017-04-19,17.13,17.69,17.07,17.41,68781,8.24106610773128,8.51047632491339,8.21220072731891,8.37577121632234,142969.188039235,0.0,1.0
2017-04-20,17.06,17.44,16.97,17.3,67877,8.20738983058352,8.39020390652852,8.16409175996496,8.32285135223299,141090.120477154,0.0,1.0
2017-04-21,19.28,19.71,17.04,17.04,245576,9.27540890584116,9.48227746546314,8.19776803711273,8.19776803711273,510457.849143269,0.0,1.0
2017-04-24,19.98,20.44,19.51,19.63,104054,9.6121716773188,9.83347292714696,9.38605953075524,9.44379029157998,216288.159407897,0.0,1.0
2017-04-25,18.55,20.19,18.525,20.05,118201,8.92421344415734,9.71320050876209,8.91218620231886,9.64584795446656,245694.319585723,0.0,1.0
2017-04-26,18.22,18.54,18.21,18.46,134120,8.76545385188931,8.91940254742195,8.76064295515392,8.88091537353879,278783.784763557,0.0,1.0
2017-04-27,18.75,18.88,18.09,18.35,139869,9.02043137886524,9.08297303642537,8.70291219432918,8.82799550944945,290733.739867983,0.0,1.0
2017-04-28,18.73,19.15,18.43,18.78,97076,9.01080958539445,9.21286724828103,8.8664826833326,9.03486406907142,201783.587009447,0.0,1.0
2017-05-01,18.95,19.52,18.58,18.86,125175,9.11664931357313,9.39087042749064,8.93864613436353,9.07335124295458,260190.577525934,0.0,1.0
2017-05-02,18.9,19.02,18.42,18.95,93554,9.09259482989616,9.1503255907209,8.86167178659721,9.11664931357313,194462.706529748,0.0,1.0
2017-05-03,18.52,19.0351,18.05,18.76,106057,8.90978075395116,9.15759004479134,8.6836686073876,9.02524227560063,220451.624371224,0.0,1.0
2017-05-04,18.68,18.91,18.22,18.51,104405,8.98675510171747,9.09740572663156,8.76545385188931,8.90496985721576,217017.753118395,0.0,1.0
2017-05-05,18.16,18.67,18.09,18.67,68362,8.73658847147695,8.98194420498208,8.70291219432918,8.98194420498208,142098.248538669,0.0,1.0
2017-05-08,17.71,18.39,17.65,18.14,41138,8.52009811838418,8.84723909639103,8.49123273797181,8.72696667800616,85510.045762028,0.0,1.0
2017-05-09,17.49,17.79,17.42,17.69,59824,8.41425839020549,8.55858529226734,8.38058211305773,8.51047632491339,124351.037426894,0.0,1.0
2017-05-10,17.33,17.46,17.15,17.46,83568,8.33728404243918,8.39982569999931,8.25068790120207,8.39982569999931,173705.661535348,0.0,1.0
2017-05-11,17.12,17.65,17.02,17.23,123963,8.23625521099589,8.49123273797181,8.18814624364194,8.28917507508523,257671.296679427,0.0,1.0
2017-05-12,16.68,17.17,16.56,17.04,106608,8.02457575463852,8.26030969467286,7.96684499381378,8.19776803711273,221596.940993687,0.0,1.0
2017-05-15,16.95,17.65,16.69,16.69,120820,8.15446996649417,8.49123273797181,8.02938665137391,8.02938665137391,251138.211117901,0.0,1.0
2017-05-16,16.92,17.03,16.59,16.99,71026,8.14003727628799,8.19295714037733,7.98127768401996,8.17371355343575,147635.677726039,0.0,1.0
2017-05-17,16.23,16.92,16.11,16.82,159798,7.80808540154575,8.14003727628799,7.75035464072101,8.09192830893404,332158.44943071,0.0,1.0
2017-05-18,16.59,16.67,16.23,16.256,49425,7.98127768401996,8.01976485790312,7.80808540154575,7.82059373305778,102735.524619287,0.0,1.0
2017-05-19,16.93,17.05,16.53,16.65,46029,8.14484817302339,8.20257893384812,7.95241230360759,8.01014306443233,95676.5495741257,0.0,1.0
2017-05-22,16.92,17.07,16.715,17.03,28606,8.14003727628799,8.21220072731891,8.0414138932124,8.19295714037733,59460.8480983172,0.0,1.0
2017-05-23,17.96,18.2,16.75,17.05,90878,8.64037053676905,8.75583205841852,8.05825203178628,8.20257893384812,188900.33396766,0.0,1.0
2017-05-24,17.68,18.04,17.67,18.0,59488,8.50566542817799,8.67885771065221,8.5008545314426,8.65961412371063,123652.622934793,0.0,1.0
2017-05-25,17.58,17.77,17.02,17.77,72755,8.45755646082405,8.54896349879655,8.18814624364194,8.54896349879655,151229.602299974,0.0,1.0
2017-05-26,17.61,18.485,17.25,17.93,26510,8.47198915103023,8.89294261537728,8.29879686855602,8.62593784656286,55104.0719809267,0.0,1.0
2017-05-30,18.14,18.34,17.42,17.52,45676,8.72696667800616,8.82318461271405,8.38058211305773,8.42869108041168,94942.798634508,0.0,1.0
2017-05-31,18.42,18.49,17.98,18.2,89378,8.86167178659721,8.89534806374497,8.64999233023984,8.75583205841852,185782.412127924,0.0,1.0
2017-06-01,18.55,18.64,17.171,18.51,59914,8.92421344415734,8.96751151477589,8.2607907843464,8.90496985721576,124538.112737278,0.0,1.0
2017-06-02,18.27,18.89,18.24,18.54,67936,8.78950833556629,9.08778393316076,8.7750756453601,8.91940254742195,141212.758736184,0.0,1.0
2017-06-05,18.215,18.45,18.01,18.35,26796,8.76304840352162,8.87610447680339,8.66442502044602,8.82799550944945,55698.5557450363,0.0,1.0
2017-06-06,17.71,18.08,17.71,18.03,29714,8.52009811838418,8.69810129759379,8.52009811838418,8.67404681391681,61763.9530306019,0.0,1.0
2017-06-07,18.69,18.74,17.87,17.87,55710,8.99156599845287,9.01562048212984,8.5970724661505,8.5970724661505,115799.617127779,0.0,1.0
2017-06-08,18.62,18.86,18.17,18.65,52749,8.95788972130511,9.07335124295458,8.74139936821234,8.97232241151129,109644.839416141,0.0,1.0
2017-06-09,18.75,18.85,18.14,18.62,400100,9.02043137886524,9.06854034621919,8.72696667800616,8.95788972130511,831653.685385469,0.0,1.0
2017-06-12,18.64,18.88,18.13,18.84,110656,8.96751151477589,9.08297303642537,8.72215578127076,9.06372944948379,230011.172731853,0.0,1.0
2017-06-13,18.75,18.87,18.36,18.64,85245,9.02043137886524,9.07816213968998,8.83280640618484,8.96751151477589,177191.498152173,0.0,1.0
2017-06-14,19.21,19.39,18.231,18.74,79748,9.2417326286934,9.3283287699305,8.77074583829825,9.01562048212984,165765.353916822,0.0,1.0
2017-06-15,18.98,19.17,18.12,18.92,77035,9.13108200377932,9.22248904175182,8.71734488453537,9.10221662336695,160126.07261602,0.0,1.0
2017-06-16,18.73,18.835,18.49,18.83,63211,9.01080958539445,9.06132400111609,8.89534806374497,9.05891855274839,131391.304941017,0.0,1.0
2017-06-19,19.06,19.135,18.325,18.78,49179,9.16956917766248,9.20565090317794,8.81596826761096,9.03486406907142,102224.18543757,0.0,1.0
2017-06-20,18.73,19.06,18.64,19.06,23650,9.01080958539445,9.16956917766248,8.96751151477589,9.16956917766248,49159.2343398309,0.0,1.0
2017-06-21,18.5,18.96,18.2,18.85,54923,8.90015896048037,9.12146021030853,8.75583205841852,9.06854034621919,114163.747469198,0.0,1.0
2017-06-22,17.93,18.63,17.81,18.56,44337,8.62593784656286,8.9627006180405,8.56820708573813,8.92902434089274,92159.5337389042,0.0,1.0
2017-06-23,17.81,18.01,17.64,17.94,43016,8.56820708573813,8.66442502044602,8.48642184123642,8.63074874329826,89413.6839053769,0.0,1.0
2017-06-26,18.0,18.47,17.84,17.84,51443,8.65961412371063,8.88572627027418,8.58263977594431,8.58263977594431,106930.168801011,0.0,1.0
2017-06-27,17.76,18.05,17.38,17.97,91830,8.54415260206115,8.6836686073876,8.36133852611615,8.64518143350444,190879.175028612,0.0,1.0
2017-06-28,17.81,17.95,17.7,17.85,80163,8.56820708573813,8.63555964003365,8.51528722164878,8.58745067267971,166627.978959148,0.0,1.0
2017-06-29,17.75,17.93,17.58,17.93,67438,8.53934170532576,8.62593784656286,8.45755646082405,8.62593784656286,140177.608685392,0.0,1.0
2017-06-30,17.53,17.9,17.48,17.82,119192,8.43350197714707,8.61150515635668,8.4094474934701,8.57301798247352,247754.226614508,0.0,1.0
2017-07-03,18.19,18.27,17.52,17.71,68289,8.75102116168313,8.78950833556629,8.42869108041168,8.52009811838418,141946.509675802,0.0,1.0
2017-07-05,18.32,18.465,18.2,18.2,127648,8.81356281924326,8.88332082190649,8.75583205841852,8.75583205841852,265330.991332378,0.0,1.0
2017-07-06,17.6,18.29,17.51,18.23,87421,8.46717825429484,8.79913012903708,8.42388018367628,8.77026474862471,181714.563434349,0.0,1.0
2017-07-07,17.3,17.59,17.2,17.59,46372,8.32285135223299,8.46236735755944,8.27474238487904,8.46236735755944,96389.5143681454,0.0,1.0
2017-07-10,16.51,17.39,16.44,17.15,53182,7.94279051013681,8.36614942285155,7.90911423298904,8.25068790120207,110544.879520545,0.0,1.0
2017-07-11,16.0,16.5,15.86,16.5,205885,7.69743477663167,7.93797961340141,7.63008222233614,7.93797961340141,427955.558649306,0.0,1.0
2017-07-12,16.61,16.71,15.9,15.91,419133,7.99089947749075,8.0390084448447,7.64932580927772,7.65413670601312,871215.956302594,0.0,1.0
2017-07-13,16.68,16.74,16.06,16.54,65182,8.02457575463852,8.05344113505088,7.72630015704404,7.95722320034299,135488.254238429,0.0,1.0
2017-07-14,16.68,16.74,16.51,16.61,55639,8.02457575463852,8.05344113505088,7.94279051013681,7.99089947749075,115652.035494032,0.0,1.0
2017-07-17,16.99,17.2,16.6,16.67,57273,8.17371355343575,8.27474238487904,7.98608858075536,8.01976485790312,119048.491684784,0.0,1.0
2017-07-18,16.73,16.98,16.1,16.98,167210,8.04863023831549,8.16890265670036,7.74554374398562,8.16890265670036,347565.140548124,0.0,1.0
2017-07-19,16.54,16.88,16.17,16.63,162091,7.95722320034299,8.12079368934641,7.77922002113338,8.00052127096154,336924.712616386,0.0,1.0
2017-07-20,16.93,17.0,16.35,16.51,51251,8.14484817302339,8.17852445017115,7.86581616237049,7.94279051013681,106531.074805525,0.0,1.0
2017-07-21,16.95,17.3399,16.72,16.98,106089,8.15446996649417,8.34204683020722,8.04381934158009,8.16890265670036,220518.140037138,0.0,1.0
2017-07-24,16.79,17.08,16.61,16.97,51567,8.07749561872786,8.21701162405431,7.99089947749075,8.16409175996496,107187.91700643,0.0,1.0
2017-07-25,17.07,17.36,16.63,16.99,199888,8.21220072731891,8.35171673264536,8.00052127096154,8.17371355343575,415490.107134043,0.0,1.0
2017-07-26,18.99,19.36,16.76,16.76,198135,9.13589290051471,9.31389607972432,8.06306292852167,8.06306292852167,411846.295810672,0.0,1.0
2017-07-27,17.72,19.1,17.43,19.1,71859,8.52490901511957,9.18881276460406,8.38539300979313,9.18881276460406,149367.163654372,0.0,1.0
2017-07-28,18.62,18.71,17.48,17.56,67337,8.95788972130511,9.00118779192366,8.4094474934701,8.44793466735326,139967.668614849,0.0,1.0
2017-07-31,18.75,18.76,18.05,18.64,102853,9.02043137886524,9.02524227560063,8.6836686073876,8.96751151477589,213791.743321549,0.0,1.0
2017-08-01,18.96,18.98,18.37,18.83,77164,9.12146021030853,9.13108200377932,8.83761730292024,9.05891855274839,160394.213894237,0.0,1.0
2017-08-02,18.3,18.96,18.16,18.9,37144,8.80394102577247,9.12146021030853,8.73658847147695,9.09259482989616,77208.0592100921,0.0,1.0
2017-08-03,18.44,18.66,18.19,18.19,41532,8.871293580068,8.97713330824669,8.75102116168313,8.75102116168313,86329.0198985986,0.0,1.0
2017-08-04,19.11,19.14,18.36,18.43,102105,9.19362366133945,9.20805635154563,8.83280640618484,8.8664826833326,212236.939630801,0.0,1.0
2017-08-07,19.18,19.315,18.84,19.15,52446,9.22729993848721,9.29224704441504,9.06372944948379,9.21286724828103,109015.019204515,0.0,1.0
2017-08-08,18.96,19.5,18.89,19.15,30005,9.12146021030853,9.38124863401985,9.08778393316076,9.21286724828103,62368.8298675106,0.0,1.0
2017-08-09,18.99,19.1,18.5088,18.78,76457,9.13589290051471,9.18881276460406,8.90439254960752,9.03486406907142,158924.633400442,0.0,1.0
2017-08-10,19.3,19.5,18.65,18.72,94334,9.28503069931195,9.38124863401985,8.97232241151129,9.00599868865905,196084.02588641,0.0,1.0
2017-08-11,19.55,19.6436,19.29,19.3,78740,9.40530311769682,9.45033311114012,9.28021980257656,9.28503069931195,163670.110440519,0.0,1.0
2017-08-14,21.6,21.66,20.33,20.33,156380,10.3915369484528,10.4204023288651,9.78055306305761,9.78055306305761,325053.744865231,0.0,1.0
2017-08-15,21.76,21.98,21.66,21.82,105627,10.4685112962191,10.5743510243978,10.4204023288651,10.4973766766314,219557.820110499,0.0,1.0
2017-08-16,22.0,22.23,21.76,21.89,55314,10.5839728178685,10.6946234427826,10.4685112962191,10.5310529537792,114976.48576209,0.0,1.0
2017-08-17,21.17,22.165,21.16,21.82,93795,10.1846683888308,10.6633526140026,10.1798574920954,10.4973766766314,194963.652638665,0.0,1.0
2017-08-18,21.41,21.47,21.15,21.15,78866,10.3001299104803,10.3289952908926,10.17504659536,10.17504659536,163932.015875056,0.0,1.0
2017-08-21,20.88,21.45,20.81,21.43,29980,10.0451523835043,10.3193734974218,10.0114761063566,10.309751703951,62316.8645035152,0.0,1.0
2017-08-22,20.58,21.038,20.44,20.92,105366,9.90082548144248,10.1211645519236,9.83347292714696,10.0643959704459,219015.301710386,0.0,1.0
2017-08-23,20.99,21.62,20.37,20.43,85998,10.0980722475937,10.4011587419235,9.79979664999919,9.82866203041156,178756.694915719,0.0,1.0
2017-08-24,21.25,21.3799,20.78,21.22,63626,10.2231555627139,10.2856491113067,9.99704341615038,10.2087228725078,132253.929983344,0.0,1.0
2017-08-25,21.84,21.91,21.05,21.3,172815,10.5069984701022,10.54067474725,10.126937628006,10.2472100463909,359215.775155936,0.0,1.0
2017-08-28,22.23,22.35,21.85,21.85,106038,10.6946234427826,10.7523542036074,10.5118093668376,10.5118093668376,220412.130694588,0.0,1.0
2017-08-29,23.4,23.52,22.06,22.06,229219,11.2574983608238,11.3152291216486,10.6128381982809,10.6128381982809,476457.950788233,0.0,1.0
2017-08-30,24.16,24.3,23.26,23.4,276515,11.6231265127138,11.6904790670093,11.1901458065283,11.2574983608238,574768.105009656,0.0,1.0
2017-08-31,24.01,24.09,23.26,24.09,196687,11.5509630616829,11.5894502355661,11.1901458065283,11.5894502355661,408836.461928047,0.0,1.0
2017-09-01,24.74,25.06,23.5,24.0,209914,11.9021585233667,12.0561072188994,11.3056073281778,11.5461521649475,436330.296710836,0.0,1.0
2017-09-05,24.96,25.21,24.46,24.63,150975,12.0079982515454,12.1282706699303,11.7674534147757,11.8492386592774,313818.833169386,0.0,1.0
2017-09-06,25.18,25.5,24.61,24.97,139918,12.1138379797241,12.2677866752567,11.8396168658066,12.0128091482808,290835.591981414,0.0,1.0
2017-09-07,25.74,25.89,24.92,25.19,100106,12.3832481969062,12.4554116479371,11.9887546646038,12.1186488764595,208081.789125713,0.0,1.0
2017-09-08,25.83,26.49,25.55,25.75,70967,12.4265462675248,12.7440654520608,12.2918411589337,12.3880590936416,147513.039467009,0.0,1.0
2017-09-11,25.35,26.0,25.19,26.0,114912,12.1956232242258,12.5083315120265,12.1186488764595,12.5083315120265,238857.756298463,0.0,1.0
2017-09-12,25.71,25.9,25.18,25.48,108006,12.3688155067,12.4602225446725,12.1138379797241,12.2581648817859,224502.84414832,0.0,1.0
2017-09-13,25.32,25.74,25.175,25.72,152576,12.1811905340196,12.3832481969062,12.1114325313564,12.3736264034354,317146.695079664,0.0,1.0
2017-09-14,24.85,25.46,24.58,25.2,292525,11.9550783874561,12.2485430883151,11.8251841756004,12.1234597731949,608046.724112431,0.0,1.0
2017-09-15,24.76,24.98,24.57,24.84,122540,11.9117803168375,12.0176200450162,11.820373278865,11.9502674907207,254713.428160798,0.0,1.0
2017-09-18,25.36,25.72,24.77,24.77,97211,12.2004341209612,12.3736264034354,11.9165912135729,11.9165912135729,202064.199975023,0.0,1.0
2017-09-19,25.18,25.41,25.02,25.36,46800,12.1138379797241,12.2244886046382,12.0368636319578,12.2004341209612,97279.1613997498,0.0,1.0
2017-09-20,25.51,25.67,24.9001,24.9001,46110,12.2725975719921,12.3495719197584,11.9791809801004,11.9791809801004,95844.9173534717,0.0,1.0
2017-09-21,25.72,25.89,25.38,25.5,49817,12.3736264034354,12.4554116479371,12.210055914432,12.2677866752567,103550.341526738,0.0,1.0
2017-09-22,26.16,26.24,25.5,25.75,52891,12.5853058597928,12.6237930336759,12.2677866752567,12.3880590936416,109940.002683636,0.0,1.0
2017-09-25,26.29,26.505,26.08,26.15,80645,12.6478475173529,12.7512817971639,12.5468186859096,12.5804949630574,167629.871176984,0.0,1.0
2017-09-26,26.49,26.63,24.8804,26.43,61152,12.7440654520608,12.8114180063563,11.9697035135317,12.7152000716484,127111.43756234,0.0,1.0
2017-09-27,27.26,27.43,26.67,26.67,118370,13.1145045006862,13.1962897451879,12.8306615932979,12.8306615932979,246045.605446333,0.0,1.0
2017-09-28,26.88,27.34,26.7,27.15,41159,12.9316904247412,13.1529916745694,12.8450942835041,13.0615846365969,85553.6966677844,0.0,1.0
2017-09-29,28.98,29.58,26.77,27.03,532963,13.9419787391741,14.2306325432978,12.8787705606519,13.0038538757721,1107824.65164733,0.0,1.0
2017-10-02,28.24,29.49,27.4184,29.2,147816,13.5859723807549,14.1873344726792,13.1907091049749,14.0478184673528,307252.489774902,0.0,1.0
2017-10-03,28.18,28.87,27.83,28.31,135525,13.5571070003425,13.8890588750848,13.3887256146037,13.6196486579027,281704.23822011,0.0,1.0
2017-10-04,28.05,28.08,26.2855,27.99,98804,13.4945653427824,13.5089980329886,12.645682613822,13.46569996237,205375.432968822,0.0,1.0
2017-10-05,28.24,28.64,27.78,28.11,86739,13.5859723807549,13.7784082501707,13.3646711309267,13.5234307231948,180296.948304549,0.0,1.0
2017-10-06,28.09,28.3,27.82,28.25,66093,13.513808929724,13.6148377611673,13.3839147178683,13.5907832774903,137381.872102429,0.0,1.0
2017-10-09,28.18,28.27,27.77,28.0,51481,13.5571070003425,13.6004050709611,13.3598602341913,13.4705108591054,107009.156154285,0.0,1.0
2017-10-10,28.49,28.66,28.06,28.47,48528,13.7062447991398,13.7880300436415,13.4993762395178,13.696623005669,100871.007359125,0.0,1.0
2017-10-11,28.28,29.07,28.12,28.5,133907,13.6052159676965,13.9852768097927,13.5282416199302,13.7110556958752,278341.039862314,0.0,1.0
2017-10-12,28.91,29.0425,28.27,28.32,63659,13.9083024620263,13.9720468437703,13.6004050709611,13.6244595546381,132322.524263818,0.0,1.0
2017-10-13,28.13,29.11,28.07,29.11,61121,13.5330525166656,14.0045203967342,13.5041871362532,14.0045203967342,127047.000510985,0.0,1.0
2017-10-16,26.53,27.49,24.79,27.39,194163,12.7633090390024,13.2251551256003,11.9262130070437,13.1770461582463,403590.038779052,0.0,1.0
2017-10-17,26.63,27.54,26.11,26.37,106136,12.8114180063563,13.2492096092773,12.5612513761158,12.6863346912361,220615.83492145,0.0,1.0
2017-10-18,26.6,27.34,26.58,26.6,90803,12.7969853161502,13.1529916745694,12.7873635226794,12.7969853161502,188744.437875672,0.0,1.0
2017-10-19,27.76,28.19,26.1132,26.31,215087,13.3550493374559,13.5619178970779,12.5627908630711,12.6574693108237,447082.969828805,0.0,1.0
2017-10-20,27.34,30.605,27.0,29.0,698472,13.1529916745694,14.7237494586758,12.9894211855659,13.9516005326449,1451854.06882919,0.0,1.0
2017-10-23,28.89,29.42,27.45,27.78,344640,13.8986806685556,14.1536581955315,13.2059115386587,13.3646711309267,716373.721897643,0.0,1.0
2017-10-24,28.74,29.56,28.58,29.1,242703,13.8265172175246,14.221010749827,13.7495428697583,13.9997094999989,504485.989512897,0.0,1.0
2017-10-25,28.5,29.13,28.475,28.75,158386,13.7110556958752,14.014142190205,13.6990284540367,13.83132811426,329223.445672238,0.0,1.0
2017-10-26,28.73,29.08,28.31,28.76,444620,13.8217063207892,13.9900877065281,13.6196486579027,13.8361390109954,924193.605588823,0.0,1.0
2017-10-27,29.19,29.31,28.53,28.73,297993,14.0430075706174,14.1007383314421,13.7254883860813,13.8217063207892,619412.588525549,0.0,1.0
2017-10-30,29.01,29.61,28.72,29.17,142184,13.9564114293803,14.245065233504,13.8168954240538,14.0333857771466,295545.732573975,0.0,1.0
2017-10-31,29.7,29.96,29.18,29.18,237285,14.2883633041225,14.4134466192428,14.038196673882,14.038196673882,493224.055827772,0.0,1.0
2017-11-01,29.72,30.5,29.1433,29.83,515685,14.2979850975933,14.6732350429541,14.0205406828631,14.3509049616827,1071910.34928269,0.0,1.0
2017-11-02,29.85,30.21,29.44,29.99,109845,14.3605267551535,14.5337190376277,14.1632799890023,14.427879309449,228325.416323835,0.0,1.0
2017-11-03,29.17,30.02,29.1,29.86,129289,14.0333857771466,14.4423119996552,13.9997094999989,14.3653376518889,268741.997825049,0.0,1.0
2017-11-06,29.15,29.5,28.74,29.2,120642,14.0237639836758,14.1921453694146,13.8265172175246,14.0478184673528,250768.217726253,0.0,1.0
2017-11-07,28.33,29.15,27.99,29.04,117345,13.6292704513734,14.0237639836758,13.46569996237,13.9708441195865,243915.025522515,0.0,1.0
2017-11-08,28.81,28.96,27.68,28.25,88544,13.8601934946724,13.9323569457033,13.3165621635728,13.5907832774903,184048.847585031,0.0,1.0
2017-11-09,27.91,28.68,27.39,28.68,108631,13.4272127884869,13.7976518371123,13.1770461582463,13.7976518371123,225801.97824821,0.0,1.0
2017-11-10,27.995,28.15,27.5174,27.8,90579,13.4681054107377,13.5426743101363,13.2383369826553,13.3742929243975,188278.828214273,0.0,1.0
2017-11-13,28.43,28.609,27.5,27.8,117952,13.6773794187274,13.763494470291,13.2299660223357,13.3742929243975,245176.744560327,0.0,1.0
2017-11-14,29.0,29.01,28.04,28.35,104784,13.9516005326449,13.9564114293803,13.489754446047,13.6388922448442,217805.548036568,0.0,1.0
2017-11-15,28.08,29.01,27.97,28.88,123313,13.5089980329886,13.9564114293803,13.4560781688992,13.8938697718202,256320.197215541,0.0,1.0
2017-11-16,29.19,29.259,28.15,28.22,88248,14.0430075706174,14.0762027580916,13.5426743101363,13.5763505872841,183433.577675323,0.0,1.0
2017-11-17,29.06,29.18,28.6,29.18,100116,13.9804659130573,14.038196673882,13.7591646632291,14.038196673882,208102.575271311,0.0,1.0
2017-11-20,29.02,29.38,28.64,29.12,76078,13.9612223261157,14.1344146085899,13.7784082501707,14.0093312934696,158136.838482269,0.0,1.0
2017-11-21,29.69,29.86,29.01,29.16,74658,14.2835524073871,14.3653376518889,13.9564114293803,14.0285748804112,155185.205807319,0.0,1.0
2017-11-22,29.8,30.09,29.32,29.67,73198,14.3364722714765,14.4759882768029,14.1055492281775,14.2739306139164,152150.428549976,0.0,1.0
2017-11-24,29.27,30.04,29.17,29.81,55206,14.0814947445006,14.451933793126,14.0333857771466,14.3412831682119,114751.995389628,0.0,1.0
2017-11-27,28.5,29.62,28.46,29.33,127075,13.7110556958752,14.2498761302394,13.6918121089336,14.1103601249129,264139.945189598,0.0,1.0
2017-11-28,28.91,29.05,28.37,28.59,117363,13.9083024620263,13.9756550163219,13.648514038315,13.7543537664937,243952.440584592,0.0,1.0
2017-11-29,29.5,29.69,28.77,28.79,94490,14.1921453694146,14.2835524073871,13.8409499077308,13.8505717012016,196408.289757743,0.0,1.0
2017-11-30,29.96,30.06,29.33,29.61,151271,14.4134466192428,14.4615555865967,14.1103601249129,14.245065233504,314434.103079093,0.0,1.0
2017-12-01,28.92,29.96,28.31,29.96,117836,13.9131133587617,14.4134466192428,13.6196486579027,14.4134466192428,244935.625271388,0.0,1.0
2017-12-04,29.54,30.06,29.12,29.31,127549,14.2113889563562,14.4615555865967,14.0093312934696,14.1007383314421,265125.208490955,0.0,1.0
2017-12-05,29.8,30.13,29.44,29.53,153170,14.3364722714765,14.4952318637445,14.1632799890023,14.2065780596208,318381.392128198,0.0,1.0
2017-12-06,29.86,30.08,29.64,29.64,171259,14.3653376518889,14.4711773800675,14.2594979237102,14.2594979237102,355981.450900849,0.0,1.0
2017-12-07,29.74,30.349,29.5,29.93,200573,14.3076068910641,14.6005905022497,14.1921453694146,14.3990139290366,416913.958107523,0.0,1.0
2017-12-08,29.61,30.26,29.05,29.85,99722,14.245065233504,14.5577735213046,13.9756550163219,14.3605267551535,207283.60113474,0.0,1.0
2017-12-11,28.89,29.98,28.86,29.62,89284,13.8986806685556,14.4230684127136,13.8842479783494,14.2498761302394,185587.0223593,0.0,1.0
2017-12-12,28.87,29.67,28.68,28.94,174768,13.8890588750848,14.2739306139164,13.7976518371123,13.9227351522325,363275.30939127,0.0,1.0
2017-12-13,28.78,29.08,28.59,28.98,94057,13.8457608044662,13.9900877065281,13.7543537664937,13.9419787391741,195508.249653339,0.0,1.0
2017-12-14,27.79,28.78,27.27,28.78,129537,13.3694820276621,13.8457608044662,13.1193153974216,13.8457608044662,269257.494235885,0.0,1.0
2017-12-15,28.74,29.25,27.78,27.78,161765,13.8265172175246,14.0718729510298,13.3646711309267,13.3646711309267,336247.084269884,0.0,1.0
2017-12-18,28.81,29.22,28.57,28.95,49004,13.8601934946724,14.0574402608236,13.7447319730229,13.9275460489679,101860.427889601,0.0,1.0
2017-12-19,28.51,29.06,28.45,28.82,69224,13.7158665926106,13.9804659130573,13.6870012121982,13.8650043914078,143890.014289236,0.0,1.0
2017-12-20,28.82,29.08,28.68,28.7,76664,13.8650043914078,13.9900877065281,13.7976518371123,13.8072736305831,159354.906614325,0.0,1.0
2017-12-21,28.7,28.91,28.44,28.9,89021,13.8072736305831,13.9083024620263,13.6821903154628,13.903491565291,185040.346730066,0.0,1.0
2017-12-22,28.99,29.28,28.49,28.68,112050,13.9467896359095,14.086305641236,13.7062447991398,13.7976518371123,232908.761428247,0.0,1.0
2017-12-26,29.03,29.14,28.78,28.95,77126,13.9660332228511,14.0189530869404,13.8457608044662,13.9275460489679,160315.226540964,0.0,1.0
2017-12-27,28.84,29.04,28.68,29.04,31036,13.8746261848786,13.9708441195865,13.7976518371123,13.9708441195865,64511.8814786888,0.0,1.0
2017-12-28,28.77,28.94,28.49,28.88,70329,13.8409499077308,13.9227351522325,13.7062447991398,13.8938697718202,146186.883377842,0.0,1.0
2017-12-29,28.73,28.95,28.44,28.78,117156,13.8217063207892,13.9275460489679,13.6821903154628,13.8457608044662,243522.167370708,0.0,1.0
2018-01-02,28.1,29.61,27.96,28.95,156726,13.5186198264594,14.245065233504,13.4512672721638,13.9275460489679,325772.945502931,0.0,1.0
2018-01-03,27.96,28.74,27.87,28.04,102003,13.4512672721638,13.8265172175246,13.4079692015453,13.489754446047,212024.920945699,0.0,1.0
2018-01-04,27.42,28.11,27.16,28.11,114275,13.1914788484525,13.5234307231948,13.0663955333323,13.5234307231948,237533.678823856,0.0,1.0
2018-01-05,27.09,27.58,26.8,27.53,96441,13.0327192561845,13.2684531962188,12.893203250858,13.2443987125419,200463.666763959,0.0,1.0
2018-01-08,27.74,28.04,26.65,27.1,134072,13.3454275439852,13.489754446047,12.8210397998271,13.0375301529199,278684.011264684,0.0,1.0
2018-01-09,27.85,28.39,27.48,28.09,127643,13.3983474080745,13.6581358317858,13.2203442288649,13.513808929724,265320.598259579,0.0,1.0
2018-01-10,27.32,27.78,27.29,27.74,57166,13.1433698810986,13.3646711309267,13.1289371908924,13.3454275439852,118826.079926882,0.0,1.0
2018-01-11,28.64,28.7,25.16,27.42,203214,13.7784082501707,13.8072736305831,12.1042161862533,13.1914788484525,422403.579160016,0.0,1.0
2018-01-12,27.99,28.84,27.76,28.56,72736,13.46569996237,13.8746261848786,13.3550493374559,13.7399210762875,151190.108623338,0.0,1.0
2018-01-16,27.55,28.53,27.32,28.1,73609,13.2540205060127,13.7254883860813,13.1433698810986,13.5186198264594,153004.739134063,0.0,1.0
2018-01-17,27.86,27.88,26.98,27.66,100941,13.4031583048099,13.4127800982807,12.9797993920952,13.306940370102,209817.432283166,0.0,1.0
2018-01-18,27.9,27.97,27.44,27.82,68953,13.4224018917515,13.4560781688992,13.2011006419233,13.3839147178683,143326.709743524,0.0,1.0
2018-01-19,28.86,29.12,27.42,27.9,95550,13.8842479783494,14.0093312934696,13.1914788484525,13.4224018917515,198611.621191156,0.0,1.0
2018-01-22,28.91,29.51,28.39,28.83,74335,13.9083024620263,14.19695626615,13.6581358317858,13.8698152881432,154513.813304496,0.0,1.0
2018-01-23,28.33,29.11,27.45,28.93,69529,13.6292704513734,14.0045203967342,13.2059115386587,13.9179242554971,144523.991729984,0.0,1.0
2018-01-24,28.45,28.86,27.8,28.38,170703,13.6870012121982,13.8842479783494,13.3742929243975,13.6533249350504,354825.741205587,0.0,1.0
2018-01-25,28.26,28.71,27.7,28.47,109020,13.5955941742257,13.8120845273185,13.3261839570436,13.696623005669,226610.559311981,0.0,1.0
2018-01-26,29.06,29.16,27.95,28.37,121510,13.9804659130573,14.0285748804112,13.4464563754284,13.648514038315,252572.455164179,0.0,1.0
2018-01-29,29.52,29.58,28.74,29.05,189402,14.2017671628854,14.2306325432978,13.8265172175246,13.9756550163219,393693.754859732,0.0,1.0
2018-01-30,28.03,28.81,26.36,27.75,485786,13.4849435493116,13.8601934946724,12.6815237945007,13.3502384407206,1009761.85255852,0.0,1.0
2018-01-31,29.33,29.39,28.23,28.3,253529,14.1103601249129,14.1392255053253,13.5811614840195,13.6148377611673,526989.070737548,0.0,1.0
2018-02-01,30.0,30.23,29.0,29.22,212044,14.4326902061844,14.5433408310985,13.9516005326449,14.0574402608236,440757.745723259,0.0,1.0
2018-02-02,29.4,29.87,28.73,29.73,169664,14.1440364020607,14.3701485486242,13.8217063207892,14.3027959943287,352666.060677931,0.0,1.0
2018-02-05,29.2,29.94,29.04,29.29,245910,14.0478184673528,14.403824825772,13.9708441195865,14.0911165379714,511152.10640625,0.0,1.0
2018-02-06,27.18,29.38,26.35,28.49,390128,13.076017326803,14.1344146085899,12.6767128977653,13.7062447991398,810925.74099491,0.0,1.0
2018-02-07,27.72,28.18,26.81,27.16,222386,13.3358057505144,13.5571070003425,12.8980141475934,13.0663955333323,462254.777500956,0.0,1.0
2018-02-08,26.16,27.74,26.05,27.74,193756,12.5853058597928,13.3454275439852,12.5323859957034,13.3454275439852,402744.042653203,0.0,1.0
2018-02-09,26.0,26.57,25.45,26.34,148237,12.5083315120265,12.782552625944,12.2437321915797,12.6719020010299,308127.586504587,0.0,1.0
2018-02-12,25.54,26.44,25.49,26.08,105275,12.2870302621983,12.7200109683838,12.2629757785213,12.5468186859096,218826.147785442,0.0,1.0
2018-02-13,26.83,26.92,25.16,25.42,354675,12.9076359410642,12.9509340116828,12.1042161862533,12.2292995013736,737232.619005478,0.0,1.0
2018-02-14,26.77,27.53,26.28,26.99,265871,12.8787705606519,13.2443987125419,12.6430366206175,12.9846102888305,552643.331634889,0.0,1.0
2018-02-15,26.37,27.26,25.8,26.99,142008,12.6863346912361,13.1145045006862,12.4121135773186,12.9846102888305,295179.896411446,0.0,1.0
2018-02-16,26.25,27.02,26.07,26.28,107916,12.6286039304113,12.9990429790367,12.5420077891742,12.6430366206175,224315.768837937,0.0,1.0
2018-02-20,25.51,26.39,25.3,26.12,143124,12.2725975719921,12.6959564847069,12.1715687405488,12.5660622728512,297499.63026021,0.0,1.0
2018-02-21,26.05,26.29,25.61,25.61,142004,12.5323859957034,12.6478475173529,12.3207065393461,12.3207065393461,295171.581953208,0.0,1.0
2018-02-22,26.86,27.02,26.22,26.22,174626,12.9220686312704,12.9990429790367,12.6141712402051,12.6141712402051,362980.146123777,0.0,1.0
2018-02-23,26.32,27.24,26.0,27.0,95254,12.6622802075591,13.1048827072154,12.5083315120265,12.9894211855659,197996.351281448,0.0,1.0
2018-02-26,27.52,27.63,26.35,27.0,226115,13.2395878158065,13.2925076798958,12.6767128977653,12.9894211855659,470005.931194538,0.0,1.0
2018-02-27,26.29,27.63,26.24,27.63,147957,12.6478475173529,13.2925076798958,12.6237930336759,13.2925076798958,307545.574427838,0.0,1.0
2018-02-28,25.82,26.64,25.79,26.43,156229,12.4217353707894,12.8162289030917,12.4073026805832,12.7152000716484,324739.874066698,0.0,1.0
2018-03-01,26.12,26.61,25.66,25.8,96209,12.5660622728512,12.8017962128855,12.344761023023,12.4121135773186,199981.42818608,0.0,1.0
2018-03-02,26.96,27.05,25.76,25.94,340788,12.9701775986244,13.0134756692429,12.392869990377,12.4794661316141,708366.898613203,0.0,1.0
2018-03-05,25.87,26.85,25.69,26.85,216278,12.4457898544663,12.917257734535,12.3591937132292,12.917257734535,449558.599769555,0.0,1.0
2018-03-06,26.06,26.34,25.7,25.85,103619,12.5371968924388,12.6719020010299,12.3640046099646,12.4361680609955,215383.962074374,0.0,1.0
2018-03-07,26.4,26.5,25.61,25.86,126725,12.7007673814423,12.7488763487962,12.3207065393461,12.4409789577309,263412.430093659,0.0,1.0
2018-03-08,26.6,26.95,26.04,26.51,71216,12.7969853161502,12.965366701889,12.527575098968,12.7536872455316,148030.614492405,0.0,1.0
2018-03-09,27.53,27.68,26.45,26.76,123473,13.2443987125419,13.3165621635728,12.7248218651192,12.8739596639165,256652.775545113,0.0,1.0
2018-03-12,26.93,27.73,26.76,27.73,156137,12.9557449084182,13.3406166472498,12.8739596639165,13.3406166472498,324548.641527195,0.0,1.0
2018-03-13,27.21,27.71,26.99,27.05,168954,13.0904500170092,13.330994853779,12.9846102888305,13.0134756692429,351190.244340457,0.0,1.0
2018-03-14,26.92,27.48,26.71,27.32,74495,12.9509340116828,13.2203442288649,12.8499051802395,13.1433698810986,154846.391634068,0.0,1.0
2018-03-15,32.05,32.38,29.04,29.04,941147,15.4189240369403,15.5776836292083,13.9708441195865,13.9708441195865,1956281.85713441,0.0,1.0
2018-03-16,31.8,32.38,30.85,32.23,343716,15.2986516185554,15.5776836292083,14.8416164286929,15.5055201781774,714453.08204437,0.0,1.0
2018-03-19,31.97,33.36,31.59,31.89,413198,15.3804368630572,16.049151509277,15.1976227871122,15.341949689174,858879.378890037,0.0,1.0
2018-03-20,31.83,32.5,31.73,32.03,355611,15.3130843087616,15.6354143900331,15.2649753414077,15.4093022434695,739178.202233473,0.0,1.0
2018-03-21,32.02,33.18,31.94,31.99,445178,15.4044913467341,15.9625553680399,15.366004172851,15.3900586565279,925353.472513204,0.0,1.0
2018-03-22,31.26,32.52,31.17,31.93,243263,15.0388631948441,15.6450361835039,14.9955651242256,15.3611932761156,505650.013666397,0.0,1.0
2018-03-23,29.92,31.75,29.66,31.31,319698,14.3942030323012,15.2745971348785,14.269119717181,15.0629176785211,664528.917546523,0.0,1.0
2018-03-26,30.4,30.78,29.67,30.09,213076,14.6251260756002,14.8079401515452,14.2739306139164,14.4759882768029,442902.875948997,0.0,1.0
2018-03-27,29.18,30.44,28.55,30.44,321315,14.038196673882,14.6443696625418,13.7351101795521,14.6443696625418,667890.037289758,0.0,1.0
2018-03-28,29.52,30.23,29.24,29.24,192237,14.2017671628854,14.5433408310985,14.0670620542944,14.0670620542944,399586.627136833,0.0,1.0
2018-03-29,29.83,30.31,29.73,29.91,247994,14.3509049616827,14.5818280049816,14.3027959943287,14.3893921355658,515483.939148921,0.0,1.0
2018-04-02,28.71,30.2,28.34,29.7,180091,13.8120845273185,14.5289081408923,13.6340813481088,14.2883633041225,374339.774693212,0.0,1.0
2018-04-03,30.44,30.58,28.01,28.89,285878,14.6443696625418,14.7117222168373,13.4753217558408,13.8986806685556,594230.173133282,0.0,1.0
2018-04-04,30.31,30.44,29.16,30.16,172878,14.5818280049816,14.6443696625418,14.0285748804112,14.5096645539507,359346.727873205,0.0,1.0
2018-04-05,30.16,30.91,29.31,30.58,130413,14.5096645539507,14.8704818091053,14.1007383314421,14.7117222168373,271078.36059029,0.0,1.0
2018-04-06,29.02,30.46,28.65,30.03,173933,13.9612223261157,14.6539914560125,13.7832191469061,14.4471228963906,361539.666233818,0.0,1.0
2018-04-09,28.82,29.75,28.47,29.09,145458,13.8650043914078,14.3124177877995,13.696623005669,13.9948986032635,302351.116642838,0.0,1.0
2018-04-10,29.77,30.0,28.98,29.1,143962,14.3220395812703,14.4326902061844,13.9419787391741,13.9997094999989,299241.509261342,0.0,1.0
2018-04-11,29.65,30.17,29.46,29.57,106712,14.2643088204456,14.5144754506861,14.1729017824731,14.2258216465624,221813.116907908,0.0,1.0
2018-04-12,29.66,30.11,29.59,29.86,101600,14.269119717181,14.4856100702737,14.2354434400332,14.3653376518889,211187.239278089,0.0,1.0
2018-04-13,29.34,29.92,29.19,29.92,74420,14.1151710216483,14.3942030323012,14.0430075706174,14.3942030323012,154690.495542081,0.0,1.0
2018-04-16,30.67,30.91,29.25,29.33,186307,14.7550202874558,14.8704818091053,14.0718729510298,14.1103601249129,387260.442797078,0.0,1.0
2018-04-17,30.63,31.49,29.78,31.11,105919,14.7357767005143,15.1495138197582,14.3268504780057,14.9666997438132,220164.775561967,0.0,1.0
2018-04-18,30.72,31.11,30.2,30.63,96833,14.7790747711328,14.9666997438132,14.5289081408923,14.7357767005143,201278.48367141,0.0,1.0
2018-04-19,30.3,30.7,29.94,30.68,77191,14.5770171082462,14.769452977662,14.403824825772,14.7598311841912,160450.336487353,0.0,1.0
2018-04-20,29.95,30.35,29.73,30.2,110994,14.4086357225074,14.6010715919232,14.3027959943287,14.5289081408923,230713.744453074,0.0,1.0
2018-04-23,29.82,30.04,29.66,30.04,86422,14.3460940649473,14.451933793126,14.269119717181,14.451933793126,179638.027489085,0.0,1.0
2018-04-24,28.86,30.21,28.15,29.99,222107,13.8842479783494,14.5337190376277,13.5426743101363,14.427879309449,461674.844038765,0.0,1.0
2018-04-25,28.46,30.0,28.16,28.98,246940,13.6918121089336,14.4326902061844,13.5474852068717,13.9419787391741,513293.079402868,0.0,1.0
2018-04-26,27.73,30.45,27.13,30.45,296018,13.3406166472498,14.6491805592771,13.0519628431261,14.6491805592771,615307.324769895,0.0,1.0
2018-04-27,28.23,28.27,27.75,27.95,112231,13.5811614840195,13.6004050709611,13.3502384407206,13.4464563754284,233284.990663576,0.0,1.0
2018-04-30,27.75,28.41,27.55,28.4,122794,13.3502384407206,13.6677576252566,13.2540205060127,13.6629467285212,255241.396258992,0.0,1.0
2018-05-01,27.6,28.2,27.44,27.71,155854,13.2780749896896,13.5667287938133,13.2011006419233,13.330994853779,323960.393606766,0.0,1.0
2018-05-02,28.11,28.25,27.19,27.5,185861,13.5234307231948,13.5907832774903,13.0808282235384,13.2299660223357,386333.380703395,0.0,1.0
2018-05-03,27.73,28.1,27.5,27.97,155652,13.3406166472498,13.5186198264594,13.2299660223357,13.4560781688992,323540.51346568,0.0,1.0
2018-05-04,27.91,28.37,27.6,27.73,339493,13.4272127884869,13.648514038315,13.2780749896896,13.3406166472498,705675.092758231,0.0,1.0
2018-05-07,28.18,28.5,27.79,27.94,184364,13.5571070003425,13.7110556958752,13.3694820276621,13.4416454786931,383221.69470734,0.0,1.0
2018-05-08,28.75,29.06,27.74,28.03,135906,13.83132811426,13.9804659130573,13.3454275439852,13.4849435493116,282496.190367403,0.0,1.0
2018-05-09,29.05,29.09,28.25,28.78,243995,13.9756550163219,13.9948986032635,13.5907832774903,13.8457608044662,507171.559524187,0.0,1.0
2018-05-10,30.29,30.31,29.1,29.17,166039,14.5722062115108,14.5818280049816,13.9997094999989,14.0333857771466,345131.082898571,0.0,1.0
2018-05-11,31.01,31.18,30.42,30.42,108578,14.9185907764593,15.000376020961,14.634747869071,14.634747869071,225691.811676539,0.0,1.0
2018-05-14,31.33,31.44,30.78,31.11,144679,15.0725394719919,15.1254593360812,14.8079401515452,14.9666997438132,300731.875900735,0.0,1.0
2018-05-15,30.75,31.67,30.53,31.26,132228,14.793507461339,15.2361099609953,14.6876677331603,15.0388631948441,274851.04601637,0.0,1.0
2018-05-16,30.72,31.38,30.58,30.81,134162,14.7790747711328,15.0965939556689,14.7117222168373,14.8223728417514,278871.086575069,0.0,1.0
2018-05-17,30.95,31.55,30.56,30.56,111992,14.8897253960469,15.1783792001706,14.7021004233665,14.7021004233665,232788.201783777,0.0,1.0
2018-05-18,31.31,31.57,31.07,31.08,65729,15.0629176785211,15.1880009936414,14.9474561568716,14.952267053607,136625.256402653,0.0,1.0
2018-05-21,31.76,32.4,31.37,31.5,146990,15.2794080316139,15.5873054226791,15.0917830589335,15.1543247164936,305535.554148487,0.0,1.0
2018-05-22,30.62,32.47,30.59,31.86,81441,14.7309658037789,15.6209816998269,14.7165331135727,15.3275169989678,169284.448366603,0.0,1.0
2018-05-23,30.66,30.81,30.02,30.57,79956,14.7502093907204,14.8223728417514,14.4423119996552,14.7069113201019,166197.705745265,0.0,1.0
2018-05-24,30.92,31.46,30.51,30.65,78659,14.8752927058407,15.135081129552,14.6780459396895,14.745398493985,163501.742661174,0.0,1.0
2018-05-25,30.36,31.26,29.93,30.94,363129,14.6058824886586,15.0388631948441,14.3990139290366,14.8849144993115,754805.226494226,0.0,1.0
2018-05-29,30.61,30.88,28.13,29.94,450637,14.7261549070435,14.8560491188991,13.5330525166656,14.403824825772,936700.629395277,0.0,1.0
2018-05-30,31.03,31.33,30.66,30.66,155501,14.92821256993,15.0725394719919,14.7502093907204,14.7502093907204,323226.642667149,0.0,1.0
2018-05-31,30.08,31.0,29.98,31.0,121399,14.4711773800675,14.9137798797239,14.4230684127136,14.9137798797239,252341.72894804,0.0,1.0
2018-06-01,31.41,31.56,30.0,30.33,141502,15.111026645875,15.183190096906,14.4326902061844,14.5914497984524,294128.117444176,0.0,1.0
2018-06-04,30.31,31.8,30.18,31.5,162030,14.5818280049816,15.2986516185554,14.5192863474215,15.1543247164936,336797.917128237,0.0,1.0
2018-06-05,30.58,32.42,30.04,30.56,178351,14.7117222168373,15.5969272161499,14.451933793126,14.7021004233665,370722.985359119,0.0,1.0
2018-06-06,31.44,32.5,30.69,32.5,366157,15.1254593360812,15.6354143900331,14.7646420809266,15.6354143900331,761099.271381374,0.0,1.0
2018-06-07,31.66,31.85,30.66,31.45,150335,15.2312990642599,15.3227061022324,14.7502093907204,15.1302702328166,312488.519851099,0.0,1.0
2018-06-08,32.5,32.73,31.66,31.66,248455,15.6354143900331,15.7460650149472,15.2312990642599,15.2312990642599,516442.180461001,0.0,1.0
2018-06-11,32.7,32.98,32.11,32.75,310976,15.731632324741,15.866337433332,15.4477894173527,15.7556868084179,646399.241355739,0.0,1.0
2018-06-12,33.87,34.22,32.49,32.94,261699,16.2945072427822,16.462888628521,15.6306034932977,15.8470938463904,543971.351691305,0.0,1.0
2018-06-13,33.41,35.19,33.39,34.15,323838,16.073205992954,16.9295456118543,16.0635841994832,16.4292123513732,673134.381824193,0.0,1.0
2018-06-14,32.6,33.49,32.36,33.28,149474,15.683523357387,16.1116931668372,15.5680618357376,16.0106643353939,310698.832715091,0.0,1.0
2018-06-15,33.46,33.52,32.07,32.55,188260,16.097260476631,16.1261258570433,15.4285458304111,15.6594688737101,391319.977032412,0.0,1.0
2018-06-18,32.86,33.57,32.75,33.28,75133,15.8086066725073,16.1501803407203,15.7556868084179,16.0106643353939,156172.547723235,0.0,1.0
2018-06-19,32.15,32.92,31.83,32.64,118443,15.4670330042943,15.8374720529197,15.3130843087616,15.7027669443286,246197.3443092,0.0,1.0
2018-06-20,32.44,32.63,31.65,32.16,98833,15.6065490096207,15.6979560475932,15.2264881675245,15.4718439010297,205435.712791057,0.0,1.0
2018-06-21,32.05,32.68,31.89,32.59,135182,15.4189240369403,15.7220105312702,15.341949689174,15.6787124606516,280991.27342609,0.0,1.0
2018-06-22,31.98,32.4,31.18,32.17,575325,15.3852477597926,15.5873054226791,15.000376020961,15.4766547977651,1195878.92163058,0.0,1.0
2018-06-25,31.61,32.29,31.2,31.69,242438,15.2072445805829,15.5343855585898,15.0099978144318,15.2457317544661,503935.156654543,0.0,1.0
2018-06-26,31.92,32.12,31.22,31.75,82419,15.3563823793802,15.4526003140881,15.0196196079025,15.2745971348785,171317.333406111,0.0,1.0
2018-06-27,31.14,32.45,31.13,31.89,162899,14.9811324340194,15.6113599063561,14.976321537284,15.341949689174,338604.233180723,0.0,1.0
2018-06-28,30.97,31.61,30.28,31.07,197789,14.8993471895177,15.2072445805829,14.5673953147754,14.9474561568716,411127.095172972,0.0,1.0
2018-06-29,31.5,31.9,31.08,31.12,104368,15.1543247164936,15.3467605859094,14.952267053607,14.9715106405486,216940.844379682,0.0,1.0
2018-07-02,31.32,32.02,31.13,31.42,260340,15.0677285752565,15.4044913467341,14.976321537284,15.1158375426104,541146.514504506,0.0,1.0
2018-07-03,31.03,31.88,30.93,31.32,65878,14.92821256993,15.3371387924386,14.8801036025761,15.0677285752565,136934.969972067,0.0,1.0
2018-07-05,32.87,32.91,31.17,31.5,208241,15.8134175692427,15.8326611561843,14.9955651242256,15.1543247164936,432852.77455225,0.0,1.0
2018-07-06,33.02,33.23,32.21,33.14,150725,15.8855810202736,15.9866098517169,15.4958983847066,15.9433117810983,313299.17952943,0.0,1.0
2018-07-09,33.49,34.37,33.23,33.35,168679,16.1116931668372,16.5350520795519,15.9866098517169,16.0443406125416,350618.625336504,0.0,1.0
2018-07-10,32.47,33.59,32.06,33.49,117708,15.6209816998269,16.1598021341911,15.4237349336757,16.1116931668372,244669.56260773,0.0,1.0
2018-07-11,30.58,32.48,30.53,32.15,261436,14.7117222168373,15.6257925965623,14.6876677331603,15.4670330042943,543424.676062072,0.0,1.0
2018-07-12,30.31,31.09,30.13,30.79,161510,14.5818280049816,14.9570779503424,14.4952318637445,14.8127510482806,335717.037557129,0.0,1.0
2018-07-13,29.92,30.75,29.75,30.32,142615,14.3942030323012,14.793507461339,14.3124177877995,14.586638901717,296441.61544926,0.0,1.0
2018-07-16,28.36,30.68,28.07,30.15,257029,13.6437031415796,14.7598311841912,13.5041871362532,14.5048536572153,534264.221696931,0.0,1.0
2018-07-17,29.72,29.95,28.41,28.41,235995,14.2979850975933,14.4086357225074,13.6677576252566,13.6677576252566,490542.643045599,0.0,1.0
2018-07-18,29.92,30.03,29.05,29.82,142295,14.3942030323012,14.4471228963906,13.9756550163219,14.3460940649473,295776.458790116,0.0,1.0
2018-07-19,30.6,30.66,29.54,29.94,96114,14.7213440103081,14.7502093907204,14.2113889563562,14.403824825772,199783.959802896,0.0,1.0
2018-07-20,30.39,30.99,29.91,30.7,115985,14.6203151788648,14.9089689829885,14.3893921355658,14.769452977662,241088.109721153,0.0,1.0
2018-07-23,30.44,30.51,29.79,30.27,148354,14.6443696625418,14.6780459396895,14.3316613747411,14.56258441804,308370.784408087,0.0,1.0
2018-07-24,28.44,30.77,28.35,30.76,375071,13.6821903154628,14.8031292548098,13.6388922448442,14.7983183580744,779628.041567641,0.0,1.0
2018-07-25,28.85,29.23,27.66,28.4,239154,13.879437081614,14.062251157559,13.306940370102,13.6629467285212,497108.98644008,0.0,1.0
2018-07-26,28.15,28.35,26.36,28.3,349478,13.5426743101363,13.6388922448442,12.6815237945007,13.6148377611673,726430.059138075,0.0,1.0
2018-07-27,29.1,29.43,28.02,28.3,177174,13.9997094999989,14.1584690922669,13.4801326525762,13.6148377611673,368276.456022206,0.0,1.0
2018-07-30,28.99,29.69,28.95,29.31,123652,13.9467896359095,14.2835524073871,13.9275460489679,14.1007383314421,257024.847551322,0.0,1.0
2018-07-31,28.98,29.83,28.96,29.02,132364,13.9419787391741,14.3509049616827,13.9323569457033,13.9612223261157,275133.737596507,0.0,1.0
2018-08-01,28.79,29.25,28.1,28.91,206446,13.8505717012016,14.0718729510298,13.5186198264594,13.9083024620263,429121.661417367,0.0,1.0
2018-08-02,29.77,29.83,28.65,28.65,109547,14.3220395812703,14.3509049616827,13.7832191469061,13.7832191469061,227705.989185009,0.0,1.0
2018-08-03,29.33,30.03,28.8,29.64,105452,14.1103601249129,14.4471228963906,13.855382597937,14.2594979237102,219194.062562531,0.0,1.0
2018-08-06,29.96,30.0,29.3,29.5,86209,14.4134466192428,14.4326902061844,14.0959274347067,14.1921453694146,179195.282587843,0.0,1.0
2018-08-07,30.02,30.2,29.65,30.0,75457,14.4423119996552,14.5289081408923,14.2643088204456,14.4326902061844,156846.018840618,0.0,1.0
2018-08-08,30.07,30.39,29.75,30.13,95115,14.4663664833321,14.6203151788648,14.3124177877995,14.4952318637445,197707.423857633,0.0,1.0
2018-08-09,30.36,30.45,29.97,30.06,98772,14.6058824886586,14.6491805592771,14.4182575159782,14.4615555865967,205308.917302908,0.0,1.0
2018-08-10,31.0,31.07,30.16,30.19,94997,14.9137798797239,14.9474561568716,14.5096645539507,14.5240972441569,197462.147339573,0.0,1.0
2018-08-13,30.28,31.35,30.11,31.11,114116,14.5673953147754,15.0821612654627,14.4856100702737,14.9666997438132,237203.179108844,0.0,1.0
2018-08-14,30.28,30.76,30.02,30.35,77260,14.5673953147754,14.7983183580744,14.4423119996552,14.6010715919232,160593.760891981,0.0,1.0
2018-08-15,29.82,30.34,29.62,30.11,134757,14.3460940649473,14.5962606951878,14.2498761302394,14.4856100702737,280107.862238164,0.0,1.0
2018-08-16,30.09,30.3,29.95,29.95,65179,14.4759882768029,14.5770171082462,14.4086357225074,14.4086357225074,135482.01839475,0.0,1.0
2018-08-17,30.25,30.44,29.7,30.0,110273,14.5529626245693,14.6443696625418,14.2883633041225,14.4326902061844,229215.06335544,0.0,1.0
2018-08-20,30.66,30.85,30.16,30.25,93997,14.7502093907204,14.8416164286929,14.5096645539507,14.5529626245693,195383.53277975,0.0,1.0
2018-08-21,30.47,31.55,30.43,30.86,144981,14.6588023527479,15.1783792001706,14.6395587658064,14.8464273254283,301359.617497803,0.0,1.0
2018-08-22,29.54,30.66,29.45,30.47,152621,14.2113889563562,14.7502093907204,14.1680908857377,14.6588023527479,317240.232734856,0.0,1.0
2018-08-23,28.8,29.55,28.76,29.5,167572,13.855382597937,14.2161998530916,13.8361390109954,14.1921453694146,348317.59901878,0.0,1.0
2018-08-24,28.72,28.98,28.5,28.92,72346,13.8168954240538,13.9419787391741,13.7110556958752,13.9131133587617,150379.448945007,0.0,1.0
2018-08-27,29.15,29.45,28.71,28.89,86748,14.0237639836758,14.1680908857377,13.8120845273185,13.8986806685556,180315.655835588,0.0,1.0
2018-08-28,29.39,29.64,28.96,29.22,83838,14.1392255053253,14.2594979237102,13.9323569457033,14.0574402608236,174266.887466501,0.0,1.0
2018-08-29,30.13,30.23,29.33,29.51,112092,14.4952318637445,14.5433408310985,14.1103601249129,14.19695626615,232996.06323976,0.0,1.0
2018-08-30,30.01,30.31,29.54,30.12,114637,14.4375011029198,14.5818280049816,14.2113889563562,14.4904209670091,238286.137294511,0.0,1.0
2018-08-31,29.87,30.0,29.17,29.94,97075,14.3701485486242,14.4326902061844,14.0333857771466,14.403824825772,201781.508394888,0.0,1.0
2018-09-04,30.29,30.35,29.3,29.84,202458,14.5722062115108,14.6010715919232,14.0959274347067,14.3557158584181,420832.146552791,0.0,1.0
2018-09-05,30.52,30.66,29.91,30.25,79802,14.6828568364249,14.7502093907204,14.3893921355658,14.5529626245693,165877.599103052,0.0,1.0
2018-09-06,30.42,30.79,30.25,30.46,58052,14.634747869071,14.8127510482806,14.5529626245693,14.6539914560125,120667.732426886,0.0,1.0
2018-09-07,30.94,31.0,30.3,30.43,98168,14.8849144993115,14.9137798797239,14.5770171082462,14.6395587658064,204053.434108774,0.0,1.0
2018-09-10,32.28,32.33,31.0,31.09,115501,15.5295746618544,15.5536291455314,14.9137798797239,14.9570779503424,240082.060274199,0.0,1.0
2018-09-11,31.29,32.34,31.19,32.27,97892,15.0532958850503,15.5584400422668,15.0051869176964,15.524763765119,203479.736490263,0.0,1.0
2018-09-12,31.28,31.88,31.03,31.49,79776,15.0484849883149,15.3371387924386,14.92821256993,15.1495138197582,165823.555124497,0.0,1.0
2018-09-13,30.86,31.45,30.59,31.3,108367,14.8464273254283,15.1302702328166,14.7165331135727,15.0581067817857,225253.224004417,0.0,1.0
2018-09-14,31.18,31.42,30.68,30.87,127701,15.000376020961,15.1158375426104,14.7598311841912,14.8512382221637,265441.157904048,0.0,1.0
2018-09-17,30.16,31.59,30.14,31.3,139946,14.5096645539507,15.1976227871122,14.5000427604799,15.0581067817857,290893.79318909,0.0,1.0
2018-09-18,31.02,31.1,29.79,30.16,145223,14.9234016731946,14.9618888470778,14.3316613747411,14.5096645539507,301862.64222128,0.0,1.0
2018-09-19,30.79,31.57,30.56,31.03,93714,14.8127510482806,15.1880009936414,14.7021004233665,14.92821256993,194795.284859319,0.0,1.0
2018-09-20,30.32,31.06,30.31,30.92,105367,14.586638901717,14.9426452601362,14.5818280049816,14.8752927058407,219017.380324946,0.0,1.0
2018-09-21,30.09,30.67,29.89,30.34,195339,14.4759882768029,14.7550202874558,14.379770342095,14.5962606951878,406034.489501406,0.0,1.0
2018-09-24,30.57,30.6,29.28,29.96,172905,14.7069113201019,14.7213440103081,14.086305641236,14.4134466192428,359402.850466319,0.0,1.0
2018-09-25,30.02,30.57,29.96,30.57,91553,14.4423119996552,14.7069113201019,14.4134466192428,14.7069113201019,190303.39879554,0.0,1.0
2018-09-26,29.69,30.3,29.62,30.08,87702,14.2835524073871,14.5770171082462,14.2498761302394,14.4711773800675,182298.65412566,0.0,1.0
2018-09-27,29.09,29.9,29.01,29.82,152500,13.9948986032635,14.3845812388304,13.9564114293803,14.3460940649473,316988.720373116,0.0,1.0
2018-09-28,29.06,29.11,28.71,29.01,111360,13.9804659130573,14.0045203967342,13.8120845273185,13.9564114293803,231474.517381969,0.0,1.0
2018-10-01,29.37,29.7,29.15,29.15,90037,14.1296037118545,14.2883633041225,14.0237639836758,14.0237639836758,187152.219122848,0.0,1.0
2018-10-02,29.17,29.52,29.14,29.35,143252,14.0333857771466,14.2017671628854,14.0189530869404,14.1199819183837,297765.692923867,0.0,1.0
2018-10-03,29.85,30.18,29.06,29.32,102398,14.3605267551535,14.5192863474215,13.9804659130573,14.1055492281775,212845.973696828,0.0,1.0
2018-10-04,28.98,29.98,28.79,29.83,55366,13.9419787391741,14.4230684127136,13.8505717012016,14.3509049616827,115084.5737192,0.0,1.0
2018-10-05,27.53,28.47,26.72,28.45,189755,13.2443987125419,13.696623005669,12.8547160769749,13.6870012121982,394427.505799348,0.0,1.0
2018-10-08,27.45,27.78,27.05,27.45,88262,13.2059115386587,13.3646711309267,13.0134756692429,13.2059115386587,183462.678279161,0.0,1.0
2018-10-09,27.23,27.91,27.1,27.35,95568,13.10007181048,13.4272127884869,13.0375301529199,13.1578025713048,198649.036253233,0.0,1.0
2018-10-10,25.71,27.17,25.66,27.17,160252,12.3688155067,13.0712064300677,12.344761023023,13.0712064300677,333102.14044087,0.0,1.0
2018-10-11,25.45,26.38,25.37,25.65,193079,12.2437321915797,12.6911455879715,12.2052450176966,12.3399501262876,401336.820596205,0.0,1.0
2018-10-12,25.16,26.01,24.9,25.84,145146,12.1042161862533,12.5131424087619,11.979132871133,12.4313571642601,301702.588900173,0.0,1.0
2018-10-15,25.2,25.44,24.95,25.15,129681,12.1234597731949,12.2389212948444,12.00318735481,12.0994052895179,269556.814732499,0.0,1.0
2018-10-16,26.02,26.09,24.45,25.39,73623,12.5179533054973,12.551629582645,11.7626425180403,12.2148668111674,153033.839737901,0.0,1.0
2018-10-17,25.96,26.13,25.14,26.13,117604,12.4890879250849,12.5708731695866,12.0945943927825,12.5708731695866,244453.386693508,0.0,1.0
2018-10-18,25.14,25.94,24.92,25.94,86650,12.0945943927825,12.4794661316141,11.9887546646038,12.4794661316141,180111.951608725,0.0,1.0
2018-10-19,25.01,25.23,24.56,25.15,70818,12.0320527352224,12.1378924634011,11.8155623821296,12.0994052895179,147203.325897596,0.0,1.0
2018-10-22,24.64,24.96,23.89,24.77,168741,11.8540495560128,12.0079982515454,11.4932323008582,11.9165912135729,350747.499439213,0.0,1.0
2018-10-23,24.19,24.77,23.51,24.15,182036,11.63755920292,11.9165912135729,11.3104182249132,11.6183156159784,378382.68001207,0.0,1.0
2018-10-24,25.26,26.67,24.21,24.5,325100,12.1523251536072,12.8306615932979,11.6471809963908,11.7866970017172,675757.593398693,0.0,1.0
2018-10-25,25.09,25.87,24.62,25.2,124356,12.0705399091055,12.4457898544663,11.844427762542,12.1234597731949,258488.192201439,0.0,1.0
2018-10-26,24.44,25.16,24.01,24.62,113277,11.7578316213049,12.1042161862533,11.5509630616829,11.844427762542,235459.221493151,0.0,1.0
2018-10-29,25.04,25.61,24.43,24.8,114315,12.0464854254286,12.3207065393461,11.7530207245695,11.9310239037791,237616.823406247,0.0,1.0
2018-10-30,25.41,25.9,24.59,24.88,97564,12.2244886046382,12.4602225446725,11.8299950723358,11.9695110776622,202797.950914641,0.0,1.0
2018-10-31,25.03,25.72,24.63,25.64,168100,12.0416745286932,12.3736264034354,11.8492386592774,12.3351392295523,349415.107506366,0.0,1.0
2018-11-01,25.2,25.66,25.06,25.23,69992,12.1234597731949,12.344761023023,12.0561072188994,12.1378924634011,145486.390271181,0.0,1.0
2018-11-02,25.36,25.72,24.92,25.32,106621,12.2004341209612,12.3736264034354,11.9887546646038,12.1811905340196,221623.962982964,0.0,1.0
2018-11-05,25.24,25.7,25.12,25.4,82279,12.1427033601365,12.3640046099646,12.0849725993117,12.2196777079028,171026.327367735,0.0,1.0
2018-11-06,25.67,25.77,25.03,25.17,71900,12.3495719197584,12.3976808871124,12.0416745286932,12.1090270829887,149452.386851326,0.0,1.0
2018-11-07,25.35,25.84,24.71,25.78,154190,12.1956232242258,12.4313571642601,11.8877258331605,12.4024917838478,320501.578979219,0.0,1.0
2018-11-08,25.19,25.46,24.89,25.3,89291,12.1186488764595,12.2485430883151,11.9743219743976,12.1715687405488,185601.572661219,0.0,1.0
2018-11-09,23.9,25.02,23.76,25.01,90458,11.4980431975936,12.0368636319578,11.430690643298,12.0320527352224,188027.315852533,0.0,1.0
2018-11-12,23.68,24.08,23.56,23.96,109496,11.3922034694149,11.5846393388307,11.3344727085901,11.5269085780059,227599.979842457,0.0,1.0
2018-11-13,23.66,24.1,23.54,23.8,69184,11.3825816759441,11.5942611323015,11.3248509151193,11.4499342302396,143806.869706844,0.0,1.0
2018-11-14,23.52,24.07,23.41,23.87,65029,11.3152291216486,11.5798284420953,11.2623092575592,11.4836105073874,135170.226210776,0.0,1.0
2018-11-15,24.3,24.59,23.67,23.67,119769,11.6904790670093,11.8299950723358,11.3873925726795,11.3873925726795,248953.587215528,0.0,1.0
2018-11-16,24.24,24.47,23.84,24.11,93333,11.661613686597,11.7722643115111,11.4691778171812,11.5990720290368,194003.332712026,0.0,1.0
2018-11-19,24.09,24.31,23.74,24.11,86771,11.5894502355661,11.6952899637447,11.4210688498272,11.5990720290368,180363.463970463,0.0,1.0
2018-11-20,23.27,24.24,23.25,23.91,93092,11.1949567032637,11.661613686597,11.1853349097929,11.502854094329,193502.386603109,0.0,1.0
2018-11-21,23.1,23.8,23.06,23.35,59123,11.113171458762,11.4499342302396,11.0939278718204,11.2334438771468,122893.928620457,0.0,1.0
2018-11-23,22.92,23.04,22.56,23.02,40013,11.0265753175249,11.0843060783496,10.8533830350507,11.0746842848788,83171.6043822261,0.0,1.0
2018-11-26,22.48,23.27,22.29,23.14,230784,10.8148958611675,11.1949567032637,10.723488823195,11.1324150457036,479710.982574356,0.0,1.0
2018-11-27,21.77,22.68,21.61,22.31,107752,10.4733221929545,10.9111137958754,10.3963478451881,10.7331106166658,223974.876050124,0.0,1.0
2018-11-28,22.38,22.71,21.39,21.78,270065,10.7667868938135,10.9255464860816,10.2905081170095,10.4781330896899,561361.041098794,0.0,1.0
2018-11-29,22.41,22.62,21.94,22.34,139344,10.7812195840197,10.882248415463,10.5551074374562,10.747543306872,289642.467224077,0.0,1.0
2018-11-30,22.78,22.86,22.43,22.43,77533,10.9592227632293,10.9977099371125,10.7908413774905,10.7908413774905,161161.222666813,0.0,1.0
2018-12-03,22.59,23.41,22.34,23.03,140797,10.8678157252568,11.2623092575592,10.747543306872,11.0794951816142,292662.694179501,0.0,1.0
2018-12-04,20.42,22.54,20.22,22.54,236247,9.82385113367617,10.8437612415799,9.72763319896827,10.8437612415799,491066.453914673,0.0,1.0
2018-12-06,20.25,20.56,19.92,20.0,261707,9.74206588917446,9.89120368797169,9.58330629690643,9.62179347078959,543987.980607785,0.0,1.0
2018-12-07,20.8,21.3,20.37,20.37,137123,10.0066652096212,10.2472100463909,9.79979664999919,9.79979664999919,285025.864286707,0.0,1.0
2018-12-10,20.46,21.01,20.07,20.72,84709,9.84309472061775,10.1076940410645,9.65546974793735,9.96817803573801,176077.360748107,0.0,1.0
2018-12-11,20.69,20.97,20.27,20.75,112295,9.95374534553183,10.0884504541229,9.75168768264525,9.9826107259442,233418.021995404,0.0,1.0
2018-12-12,20.25,21.2,20.22,20.88,92246,9.74206588917446,10.199101079037,9.72763319896827,10.0451523835043,191743.878685498,0.0,1.0
2018-12-13,19.17,20.57,19.1,20.26,90457,9.22248904175182,9.89601458470709,9.18881276460406,9.74687678590985,188025.237237974,0.0,1.0
2018-12-14,18.77,19.27,18.61,18.97,90494,9.03005317233603,9.27059800910577,8.95307882456971,9.12627110704392,188102.145976687,0.0,1.0
2018-12-17,18.69,19.09,18.2271,18.69,159745,8.99156599845287,9.18400186786866,8.76886958857144,8.99156599845287,332048.282859039,0.0,1.0
2018-12-18,19.65,19.82,18.27,18.87,277990,9.45341208505077,9.53519732955248,8.78950833556629,9.07816213968998,577834.061485395,0.0,1.0
2018-12-19,18.84,19.74,18.75,19.53,100183,9.06372944948379,9.49671015566932,9.02043137886524,9.39568132422603,208241.842446819,0.0,1.0
2018-12-20,19.08,19.57,18.2,18.65,116165,9.17919097113326,9.41492491116761,8.75583205841852,8.97232241151129,241462.260341922,0.0,1.0
2018-12-21,18.64,19.13,18.22,19.13,151167,8.96751151477589,9.20324545481024,8.76545385188931,9.20324545481024,314217.927164872,0.0,1.0
2018-12-24,18.64,18.95,18.13,18.54,69466,8.96751151477589,9.11664931357313,8.72215578127076,8.91940254742195,144393.039012714,0.0,1.0
2018-12-26,19.22,19.25,18.39,18.73,74848,9.24654352542879,9.26097621563498,8.84723909639103,9.01080958539445,155580.142573686,0.0,1.0
2018-12-27,19.38,19.41,18.63,18.93,78447,9.32351787319511,9.33795056340129,8.9627006180405,9.10702752010234,163061.076374491,0.0,1.0
2018-12-28,18.91,19.875,18.59,19.34,146597,9.09740572663156,9.56165726159715,8.94345703109892,9.30427428625353,304718.658626477,0.0,1.0
2018-12-31,19.2,19.2,18.7312,18.92,73524,9.236921731958,9.236921731958,9.0113868930027,9.10221662336695,152828.056896479,0.0,1.0
2019-01-02,19.7,20.21,18.84,18.84,121293,9.47746656872774,9.72282230223288,9.06372944948379,9.06372944948379,252121.395804698,0.0,1.0
2019-01-03,19.4,19.82,19.05,19.55,142582,9.3331396666659,9.53519732955248,9.16475828092708,9.40530311769682,296373.021168785,0.0,1.0
2019-01-04,19.82,20.1,19.52,19.59,61747,9.53519732955248,9.66990243814354,9.39087042749064,9.4245467046384,128348.213225435,0.0,1.0
2019-01-07,20.01,20.28,19.58,19.75,106374,9.62660436752498,9.75649857938064,9.419735807903,9.50152105240472,221110.545186688,0.0,1.0
2019-01-08,20.4,20.59,20.07,20.3,72410,9.81422934020538,9.90563637817788,9.65546974793735,9.76612037285143,150512.480276835,0.0,1.0
2019-01-09,20.93,20.96,19.97,20.46,154953,10.0692068671813,10.0836395573875,9.6073607805834,9.84309472061775,322087.561888364,0.0,1.0
2019-01-10,20.71,20.99,20.49,20.78,80280,9.96336713900262,10.0980722475937,9.85752741082393,9.99704341615038,166871.176862648,0.0,1.0
2019-01-11,21.06,21.4,20.49,20.64,184101,10.1317485247414,10.2953190137449,9.85752741082393,9.92969086185485,382675.019078107,0.0,1.0
2019-01-14,21.17,21.37,20.51,20.81,120968,10.1846683888308,10.2808863235387,9.86714920429472,10.0114761063566,251445.846072755,0.0,1.0
2019-01-15,20.95,21.47,20.54,21.24,114899,10.0788286606521,10.3289952908926,9.88158189450091,10.2183446659785,238830.734309185,0.0,1.0
2019-01-16,21.45,21.54,20.96,20.96,104518,10.3193734974218,10.3626715680404,10.0836395573875,10.0836395573875,217252.636563656,0.0,1.0
2019-01-17,21.89,21.96,20.98,21.46,222550,10.5310529537792,10.564729230927,10.0932613508583,10.3241843941572,462595.670288768,0.0,1.0
2019-01-18,22.32,22.57,21.75,22.1,99725,10.7379215134012,10.858193931786,10.4637003994837,10.6320817852225,207289.83697842,0.0,1.0
2019-01-22,22.23,22.41,21.76,22.32,237161,10.6946234427826,10.7812195840197,10.4685112962191,10.7379215134012,492966.307622353,0.0,1.0
2019-01-23,22.38,22.66,21.87,22.32,215223,10.7667868938135,10.9014920024046,10.5214311603084,10.7379215134012,447365.661408942,0.0,1.0
2019-01-24,23.5,24.44,22.27,24.44,390032,11.3056073281778,11.7578316213049,10.7138670297242,11.7578316213049,810726.193997161,0.0,1.0
2019-01-25,23.84,24.38,23.55,23.77,165051,11.4691778171812,11.7289662408925,11.3296618118547,11.4355015400334,343077.411713464,0.0,1.0
2019-01-28,23.67,23.78,23.24,23.78,165475,11.3873925726795,11.4403124367688,11.1805240130575,11.4403124367688,343958.744286829,0.0,1.0
2019-01-29,23.87,24.24,23.62,23.71,99717,11.4836105073874,11.661613686597,11.3633380890025,11.4066361596211,207273.208061941,0.0,1.0
2019-01-30,24.19,24.32,23.65,24.03,150711,11.63755920292,11.7001008604801,11.3777707792087,11.5605848551537,313270.078925592,0.0,1.0
2019-01-31,23.58,24.09,23.27,24.09,243134,11.3440945020609,11.5894502355661,11.1949567032637,11.5894502355661,505381.87238818,0.0,1.0
2019-02-01,23.3,23.9,23.16,23.6,96306,11.2093893934699,11.4980431975936,11.1420368391743,11.3537162955317,200183.053798382,0.0,1.0
2019-02-04,23.58,23.63,22.97,23.3,108398,11.3440945020609,11.3681489857379,11.0506298012018,11.2093893934699,225317.661055772,0.0,1.0
2019-02-05,23.77,23.78,23.44,23.58,192939,11.4355015400334,11.4403124367688,11.2767419477654,11.3440945020609,401045.814557829,0.0,1.0
2019-02-06,23.6,23.81,23.4,23.75,95052,11.3537162955317,11.454745126975,11.2574983608238,11.4258797465626,197576.471140364,0.0,1.0
2019-02-07,23.64,23.67,23.16,23.45,77791,11.3729598824733,11.3873925726795,11.1420368391743,11.2815528445008,161697.505223247,0.0,1.0
2019-02-08,23.14,23.54,22.79,23.46,43242,11.1324150457036,11.3248509151193,10.9640336599647,11.2863637412362,89883.4507958967,0.0,1.0
2019-02-11,23.18,23.31,22.8,23.16,107245,11.1516586326451,11.2142002902053,10.9688445567001,11.1420368391743,222921.018468295,0.0,1.0
2019-02-12,23.63,23.82,23.23,23.39,105298,11.3681489857379,11.4595560237104,11.1757131163221,11.2526874640884,218873.955920318,0.0,1.0
2019-02-13,23.84,24.06,23.61,23.64,88679,11.4691778171812,11.5750175453599,11.3585271922671,11.3729598824733,184329.460550607,0.0,1.0
2019-02-14,24.06,24.21,23.75,23.75,63110,11.5750175453599,11.6471809963908,11.4258797465626,11.4258797465626,131181.364870474,0.0,1.0
2019-02-15,24.28,24.69,23.98,24.14,166844,11.6808572735386,11.8781040396897,11.5365303714767,11.613504719243,346804.367619227,0.0,1.0
2019-02-19,24.29,24.86,24.05,24.27,151728,11.685668170274,11.9598892841915,11.5702066486245,11.6760463768032,315384.029932931,0.0,1.0
2019-02-20,24.45,24.99,24.33,24.33,85465,11.7626425180403,12.0224309417516,11.7049117572155,11.7049117572155,177648.793355333,0.0,1.0
2019-02-21,24.46,24.6,24.08,24.5,161853,11.7674534147757,11.8348059690712,11.5846393388307,11.7866970017172,336430.002351147,0.0,1.0
2019-02-22,24.64,24.71,24.21,24.46,80793,11.8540495560128,11.8877258331605,11.6471809963908,11.7674534147757,167937.506131837,0.0,1.0
2019-02-25,24.15,24.93,24.15,24.76,58575,11.6183156159784,11.9935655613392,11.6183156159784,11.9117803168375,121754.847841674,0.0,1.0
2019-02-26,23.74,24.3,23.73,24.16,135110,11.4210688498272,11.6904790670093,11.4162579530918,11.6231265127138,280841.613177783,0.0,1.0
2019-02-27,23.32,23.8,23.28,23.73,67319,11.2190111869407,11.4499342302396,11.1997675999991,11.4162579530918,139930.253552772,0.0,1.0
2019-02-28,22.81,23.33,22.49,23.33,109552,10.9736554534355,11.2238220836761,10.8197067579029,11.2238220836761,227716.382257808,0.0,1.0
2019-03-01,22.98,23.43,22.8,22.96,79566,11.0554406979372,11.27193105103,10.9688445567001,11.0458189044664,165387.046066934,0.0,1.0
2019-03-04,22.61,23.17,22.34,23.02,99890,10.8774375187276,11.1468477359097,10.747543306872,11.0746842848788,207632.808380792,0.0,1.0
2019-03-05,22.56,22.85,22.15,22.62,148882,10.8533830350507,10.9928990403771,10.6561362688995,10.882248415463,309468.292895673,0.0,1.0
2019-03-06,22.47,22.64,22.3,22.56,86999,10.8100849644321,10.8918702089338,10.7282997199304,10.8533830350507,180837.388090103,0.0,1.0
2019-03-07,22.46,22.62,22.21,22.4,64641,10.8052740676967,10.882248415463,10.6850016493118,10.7764086872843,134363.723761565,0.0,1.0
2019-03-08,22.4,22.65,22.29,22.37,95037,10.7764086872843,10.8966811056692,10.723488823195,10.7619759970782,197545.291921967,0.0,1.0
2019-03-11,22.98,23.02,22.2,22.4,83799,11.0554406979372,11.0746842848788,10.6801907525764,10.7764086872843,174185.821498668,0.0,1.0
2019-03-12,22.69,23.04,22.43,23.04,41948,10.9159246926108,11.0843060783496,10.7908413774905,11.0843060783496,87193.7235554851,0.0,1.0
2019-03-13,22.83,23.19,22.76,22.81,38894,10.9832772469063,11.1564695293805,10.9496009697586,10.9736554534355,80845.6346897837,0.0,1.0
2019-03-14,22.33,22.84,22.26,22.84,57248,10.7427324101366,10.9880881436417,10.7090561329888,10.9880881436417,118996.526320788,0.0,1.0
2019-03-15,21.89,22.605,21.81,22.34,194141,10.5310529537792,10.8750320703599,10.492565779896,10.747543306872,403544.309258736,0.0,1.0
2019-03-18,21.4,22.07,21.25,21.97,100474,10.2953190137449,10.6176490950163,10.2231555627139,10.5695401276624,208846.719283727,0.0,1.0
2019-03-19,19.61,20.0,19.3,19.82,418881,9.43416849810919,9.62179347078959,9.28503069931195,9.53519732955248,870692.145433518,0.0,1.0
2019-03-20,19.79,19.84,18.96,19.43,295585,9.5207646393463,9.54481912302327,9.12146021030853,9.34757235687208,614407.284665493,0.0,1.0
2019-03-21,19.6,20.21,19.54,19.78,192775,9.4293576013738,9.72282230223288,9.40049222096143,9.5159537426109,400704.921770017,0.0,1.0
2019-03-22,18.88,19.59,18.85,19.59,157186,9.08297303642537,9.4245467046384,9.06854034621919,9.4245467046384,326729.108200451,0.0,1.0
2019-03-25,18.5,19.0,18.38,18.86,150789,8.90015896048037,9.14070379725011,8.84242819965563,9.07335124295458,313432.210861258,0.0,1.0
2019-03-26,18.92,18.97,18.45,18.64,103891,9.10221662336695,9.12627110704392,8.87610447680339,8.96751151477589,215949.345234646,0.0,1.0
2019-03-27,18.69,19.05,18.63,18.83,150674,8.99156599845287,9.16475828092708,8.9627006180405,9.05891855274839,313193.170186879,0.0,1.0
2019-03-28,19.04,19.11,18.71,18.77,112651,9.15994738419169,9.19362366133945,9.00118779192366,9.03005317233603,234158.008778701,0.0,1.0
2019-03-29,18.98,19.3,18.76,18.96,253284,9.13108200377932,9.28503069931195,9.02524227560063,9.12146021030853,526479.81017039,0.0,1.0
2019-04-01,20.04,20.2,19.02,19.02,124688,9.64103705773117,9.71801140549748,9.1503255907209,9.1503255907209,259178.292235299,0.0,1.0
2019-04-02,20.33,20.44,19.8,20.04,100006,9.78055306305761,9.83347292714696,9.52557553608169,9.64103705773117,207873.927669731,0.0,1.0
2019-04-03,20.21,20.83,20.15,20.45,155447,9.72282230223288,10.0210978998274,9.69395692182051,9.83828382388235,323114.397480917,0.0,1.0
2019-04-04,20.12,20.73,20.08,20.24,88516,9.67952423161432,9.97298893247341,9.66028064467274,9.73725499243906,183990.646377356,0.0,1.0
2019-04-05,20.33,20.48,20.01,20.17,86402,9.78055306305761,9.85271651408854,9.62660436752498,9.7035787152913,179596.455197889,0.0,1.0
2019-04-08,20.26,20.44,20.07,20.2,150911,9.74687678590985,9.83347292714696,9.65546974793735,9.71801140549748,313685.801837557,0.0,1.0
2019-04-09,19.99,20.34,19.8,20.21,336512,9.61698257405419,9.78536395979301,9.52557553608169,9.72282230223288,699478.742755398,0.0,1.0
2019-04-10,19.77,20.06,19.76,20.06,73106,9.51114284587551,9.65065885120196,9.50633194914011,9.65065885120196,151959.196010473,0.0,1.0
2019-04-11,19.59,19.93,19.38,19.8,455800,9.4245467046384,9.58811719364182,9.32351787319511,9.52557553608169,947432.51636765,0.0,1.0
2019-04-12,20.4,20.89,19.76,19.76,195938,9.81422934020538,10.0499632802397,9.50633194914011,9.50633194914011,407279.579622739,0.0,1.0
2019-04-15,19.94,20.66,19.75,20.41,205836,9.59292809037722,9.93931265532564,9.50152105240472,9.81904023694077,427853.706535874,0.0,1.0
2019-04-16,19.96,20.09,19.61,19.79,79363,9.60254988384801,9.66509154140814,9.43416849810919,9.5207646393463,164965.08731129,0.0,1.0
2019-04-17,20.36,20.67,20.02,20.02,72328,9.7949857532638,9.94412355206104,9.63141526426038,9.63141526426038,150342.03388293,0.0,1.0
2019-04-18,20.25,20.66,19.97,20.46,49964,9.74206588917446,9.93931265532564,9.6073607805834,9.84309472061775,103855.897867032,0.0,1.0
2019-04-22,20.66,20.92,20.08,20.12,211343,9.93931265532564,10.0643959704459,9.66028064467274,9.67952423161432,439300.636916824,0.0,1.0
2019-04-23,20.68,20.85,20.49,20.77,70061,9.94893444879643,10.0307196932981,9.85752741082393,9.99223251941499,145629.814675809,0.0,1.0
2019-04-24,20.62,20.98,20.45,20.75,84338,9.92006906838406,10.0932613508583,9.83828382388235,9.9826107259442,175306.194746413,0.0,1.0
2019-04-25,19.82,20.69,19.72,20.59,124047,9.53519732955248,9.95374534553183,9.48708836219853,9.90563637817788,257845.900302453,0.0,1.0
2019-04-26,19.13,19.625,18.57,18.91,165013,9.20324545481024,9.44138484321228,8.93383523762813,9.09740572663156,342998.424360191,0.0,1.0
2019-04-29,20.69,20.84,19.09,19.21,177136,9.95374534553183,10.0259087965627,9.18400186786866,9.2417326286934,368197.468668934,0.0,1.0
2019-04-30,19.53,20.64,19.28,20.64,149085,9.39568132422603,9.92969086185485,9.27540890584116,9.92969086185485,309890.251651319,0.0,1.0
2019-05-01,18.66,19.04,18.6,18.6,122828,8.97713330824669,9.15994738419169,8.94826792783432,8.94826792783432,255312.069154027,0.0,1.0
2019-05-02,18.85,18.85,18.27,18.61,118043,9.06854034621919,9.06854034621919,8.78950833556629,8.95307882456971,245365.898485271,0.0,1.0
2019-05-03,19.12,19.26,18.49,18.86,58520,9.19843455807485,9.26578711237037,8.89534806374497,9.07335124295458,121640.524040884,0.0,1.0
2019-05-06,19.1,19.28,18.7,18.8,40735,9.18881276460406,9.27540890584116,8.99637689518826,9.04448586254221,84672.364094419,0.0,1.0
2019-05-07,18.63,18.88,18.4,18.8,57203,8.9627006180405,9.08297303642537,8.85204999312642,9.04448586254221,118902.988665596,0.0,1.0
2019-05-08,18.36,18.83,18.36,18.66,75514,8.83280640618484,9.05891855274839,8.83280640618484,8.97713330824669,156964.499870528,0.0,1.0
2019-05-09,18.58,18.94,18.34,18.42,88746,8.93864613436353,9.11183841683774,8.82318461271405,8.86167178659721,184468.727726115,0.0,1.0
2019-05-10,18.41,18.52,18.06,18.52,66948,8.85686088986182,8.90978075395116,8.688479504123,8.90978075395116,139159.087551078,0.0,1.0
2019-05-13,17.35,18.06,17.17,18.06,108944,8.34690583590997,8.688479504123,8.26030969467286,8.688479504123,226452.584605435,0.0,1.0
2019-05-14,17.72,18.05,17.33,17.35,219756,8.52490901511957,8.6836686073876,8.33728404243918,8.34690583590997,456788.021208621,0.0,1.0
2019-05-15,17.74,17.82,17.4,17.57,81302,8.53453080859036,8.57301798247352,8.37096031958694,8.45274556408865,168995.520942788,0.0,1.0
2019-05-16,17.81,18.29,17.61,17.72,162517,8.56820708573813,8.79913012903708,8.47198915103023,8.52490901511957,337810.202418871,0.0,1.0
2019-05-17,17.36,17.92,17.32,17.55,129362,8.35171673264536,8.62112694982747,8.33247314570378,8.44312377061786,268893.736687916,0.0,1.0
2019-05-20,17.27,17.58,17.12,17.25,69619,8.30841866202681,8.45755646082405,8.23625521099589,8.29879686855602,144711.067040367,0.0,1.0
2019-05-21,17.07,17.59,17.02,17.32,46970,8.21220072731891,8.46236735755944,8.18814624364194,8.33247314570378,97632.52587492,0.0,1.0
2019-05-22,16.8,18.51,16.71,18.51,138732,8.08230651546325,8.90496985721576,8.0390084448447,8.90496985721576,288370.355113464,0.0,1.0
2019-05-23,16.58,16.76,16.33,16.76,93998,7.97646678728457,8.06306292852167,7.8561943688997,8.06306292852167,195385.61139431,0.0,1.0
2019-05-24,16.5,16.69,16.31,16.69,60402,7.93797961340141,8.02938665137391,7.84657257542891,8.02938665137391,125552.476642472,0.0,1.0
2019-05-28,16.1,16.48,16.06,16.48,115695,7.74554374398562,7.92835781993062,7.72630015704404,7.92835781993062,240485.311498805,0.0,1.0
2019-05-29,15.61,16.02,15.46,16.01,68836,7.50980980395127,7.70705657010246,7.43764635292035,7.70224567336706,143083.511840025,0.0,1.0
2019-05-30,15.56,15.85,15.21,15.62,102289,7.4857553202743,7.62527132560075,7.31737393453548,7.51462070068667,212619.404709808,0.0,1.0
2019-05-31,15.02,15.4,14.85,15.34,122654,7.22596689656298,7.40878097250798,7.14418165206127,7.37991559209561,254950.390220618,0.0,1.0
2019-06-03,15.04,15.3,14.95,15.03,103408,7.23558869003377,7.36067200515403,7.19229061941522,7.23077779329837,214945.374402251,0.0,1.0
2019-06-04,15.95,15.98,15.24,15.26,171952,7.6733802929547,7.68781298316088,7.33180662474167,7.34142841821245,357421.930790807,0.0,1.0
2019-06-05,15.35,16.19,15.27,16.16,97392,7.38472648883101,7.78884181460417,7.34623931494785,7.77440912439799,202440.429210351,0.0,1.0
2019-06-06,14.89,15.34,14.55,15.31,78500,7.16342523900285,7.37991559209561,6.99985474999943,7.36548290188943,163171.242946162,0.0,1.0
2019-06-07,15.35,15.46,14.78,15.0,88125,7.38472648883101,7.43764635292035,7.1105053749135,7.21634510309219,183177.908084465,0.0,1.0
2019-06-10,15.73,15.85,15.415,15.46,76216,7.56754056477601,7.62527132560075,7.41599731761107,7.43764635292035,158423.687291524,0.0,1.0
2019-06-11,15.39,16.05,15.37,15.93,103337,7.40397007577259,7.72148926030864,7.3943482823018,7.66375849948391,214797.792768503,0.0,1.0
2019-06-12,15.21,15.43,15.06,15.38,42068,7.31737393453548,7.42321366271417,7.24521048350456,7.39915917903719,87443.1573026641,0.0,1.0
2019-06-13,15.67,15.72,15.26,15.26,42378,7.53867518436364,7.56272966804062,7.34142841821245,7.34142841821245,88087.5278162094,0.0,1.0
2019-06-14,15.32,15.68,15.17,15.67,110217,7.37029379862482,7.54348608109904,7.2981303475939,7.53867518436364,229098.660940091,0.0,1.0
2019-06-17,15.05,15.32,15.0,15.25,63321,7.24039958676916,7.37029379862482,7.21634510309219,7.33661752147706,131619.952542598,0.0,1.0
2019-06-18,14.97,15.58,14.96,15.06,90875,7.20191241288601,7.49537711374509,7.19710151615061,7.24521048350456,188894.09812398,0.0,1.0
2019-06-19,14.61,14.88,14.22,14.79,159974,7.02872013041179,7.15861434226745,6.8410951577314,7.1153162716489,332524.285593239,0.0,1.0
2019-06-20,14.25,14.77,14.22,14.65,99528,6.85552784793758,7.10569447817811,6.8410951577314,7.04796371735337,206880.349910135,0.0,1.0
2019-06-21,13.71,14.29,13.62,14.19,256945,6.59573942422626,6.87477143487916,6.55244135360771,6.82666246752521,534089.618073905,0.0,1.0
2019-06-24,13.47,13.75,13.29,13.72,183500,6.48027790257679,6.61498301116784,6.39368176133968,6.60055032096166,381425.771727652,0.0,1.0
2019-06-25,13.29,13.55,13.27,13.45,112552,6.39368176133968,6.51876507645995,6.38405996786889,6.470656109106,233952.225937279,0.0,1.0
2019-06-26,13.31,13.54,13.27,13.4,125004,6.40330355481047,6.51395417972455,6.38405996786889,6.44660162542902,259835.134436204,0.0,1.0
2019-06-27,14.04,14.05,13.35,13.35,136545,6.75449901649429,6.75930991322968,6.42254714175205,6.42254714175205,283824.425071129,0.0,1.0
2019-06-28,14.71,15.28,14.2,14.2,329333,7.07682909776574,7.35105021168324,6.83147336426061,6.83147336426061,684556.368830424,0.0,1.0
2019-07-01,14.77,14.99,14.54,14.98,139864,7.10569447817811,7.2115342063568,6.99504385326403,7.2067233096214,290723.346795184,0.0,1.0
2019-07-02,14.14,15.17,14.09,14.73,291542,6.80260798384824,7.2981303475939,6.77855350017126,7.08645089123653,606003.446000126,0.0,1.0
2019-07-03,14.5,14.7,14.14,14.15,64890,6.97580026632245,7.07201820103035,6.80260798384824,6.80741888058363,134881.298786961,0.0,1.0
2019-07-05,14.65,14.69,14.23,14.45,58465,7.04796371735337,7.06720730429495,6.84590605446679,6.95174578264548,121526.200240094,0.0,1.0
2019-07-08,14.55,14.78,14.45,14.61,92034,6.99985474999943,7.1105053749135,6.95174578264548,7.02872013041179,191303.212398816,0.0,1.0
2019-07-09,14.39,14.74,14.16,14.47,61700,6.92288040223311,7.09126178797193,6.81222977731903,6.96136757611627,128250.518341123,0.0,1.0
2019-07-10,13.99,14.59,13.98,14.47,138840,6.73044453281732,7.019098336941,6.72563363608192,6.96136757611627,288594.845485925,0.0,1.0
2019-07-11,13.49,14.11,13.45,14.07,109590,6.48989969604758,6.78817529364205,6.470656109106,6.76893170670047,227795.369611081,0.0,1.0
2019-07-12,13.62,13.91,13.44,13.5,491812,6.55244135360771,6.69195735893416,6.4658452123706,6.49471059278297,1022287.58389602,0.0,1.0
2019-07-15,14.56,14.73,13.6,13.6,225015,7.00466564673482,7.08645089123653,6.54281956013692,6.54281956013692,467719.455178733,0.0,1.0
2019-07-16,15.16,15.49,14.69,14.7,191737,7.29331945085851,7.45207904312654,7.06720730429495,7.07201820103035,398547.31985692,0.0,1.0
2019-07-17,14.65,15.07,13.59,14.94,366504,7.04796371735337,7.25002138023995,6.53800866340152,7.18747972267982,761820.550633631,0.0,1.0
2019-07-18,14.46,14.78,14.16,14.42,165236,6.95655667938087,7.1105053749135,6.81222977731903,6.93731309243929,343461.955407032,0.0,1.0
2019-07-19,14.76,14.9,14.32,14.5,100295,7.10088358144271,7.16823613573824,6.88920412508534,6.97580026632245,208474.64727752,0.0,1.0
2019-07-22,14.73,15.07,14.73,14.73,91993,7.08645089123653,7.25002138023995,7.08645089123653,7.08645089123653,191217.989201863,0.0,1.0
2019-07-23,14.65,14.81,14.49,14.75,86728,7.04796371735337,7.12493806511969,6.97098936958706,7.09607268470732,180274.083544391,0.0,1.0
2019-07-24,15.25,15.29,14.6,14.67,151079,7.33661752147706,7.35586110841864,7.0239092336764,7.05758551082416,314035.009083607,0.0,1.0
2019-07-25,15.58,15.74,15.15,15.25,189770,7.49537711374509,7.57235146151141,7.28850855412311,7.33661752147706,394458.685017746,0.0,1.0
2019-07-26,16.01,16.17,15.6,15.6,139447,7.70224567336706,7.77922002113338,7.50499890721588,7.50499890721588,289856.564523738,0.0,1.0
2019-07-29,16.27,16.36,15.88,15.98,131479,7.82732898848733,7.87062705910588,7.63970401580693,7.68781298316088,273294.163711062,0.0,1.0
2019-07-30,16.85,16.85,16.05,16.12,214784,8.10636099914023,8.10636099914023,7.72148926030864,7.75516553745641,446453.149617177,0.0,1.0
2019-07-31,16.85,17.25,16.56,16.87,166357,8.10636099914023,8.29879686855602,7.96684499381378,8.11598279261102,345792.082328594,0.0,1.0
2019-08-01,15.88,17.21,15.77,16.82,127732,7.63970401580693,8.27955328161444,7.58678415171759,8.09192830893404,265505.594955403,0.0,1.0
2019-08-02,15.58,15.76,15.18,15.76,79007,7.49537711374509,7.58197325498219,7.3029412443293,7.58197325498219,164225.100527992,0.0,1.0
2019-08-05,14.56,15.29,14.45,15.18,166029,7.00466564673482,7.35586110841864,6.95174578264548,7.3029412443293,345110.296752972,0.0,1.0
2019-08-06,14.9,14.94,14.39,14.72,116890,7.16823613573824,7.18747972267982,6.92288040223311,7.08163999450114,242969.255897794,0.0,1.0
2019-08-07,14.74,14.91,14.58,14.59,72764,7.09126178797193,7.17304703247364,7.01428744020561,7.019098336941,151248.309831013,0.0,1.0
2019-08-08,15.26,15.33,14.77,14.84,53625,7.34142841821245,7.37510469536022,7.10569447817811,7.13937075532587,111465.705770547,0.0,1.0
2019-08-09,14.86,15.17,14.57,15.17,106041,7.14899254879666,7.2981303475939,7.00947654347021,7.2981303475939,220418.366538267,0.0,1.0
2019-08-12,14.37,14.85,14.33,14.69,70847,6.91325860876232,7.14418165206127,6.89401502182074,7.06720730429495,147263.605719831,0.0,1.0
2019-08-13,14.5,14.92,14.23,14.34,108736,6.97580026632245,7.17785792920903,6.84590605446679,6.89882591855613,226020.232776992,0.0,1.0
2019-08-14,14.2,14.33,13.77,14.17,187543,6.83147336426061,6.89401502182074,6.62460480463863,6.81704067405442,389829.610393019,0.0,1.0
2019-08-15,13.65,14.25,13.52,14.24,87169,6.56687404381389,6.85552784793758,6.50433238625376,6.85071695120219,181190.752565274,0.0,1.0
2019-08-16,14.12,14.18,13.58,13.71,115856,6.79298619037745,6.82185157078982,6.53319776666613,6.59573942422626,240819.968442936,0.0,1.0
2019-08-19,14.56,14.74,14.25,14.36,107069,7.00466564673482,7.09126178797193,6.85552784793758,6.90844771202692,222555.182305765,0.0,1.0
2019-08-20,14.54,14.66,14.14,14.5,106357,6.99504385326403,7.05277461408877,6.80260798384824,6.97580026632245,221075.208739171,0.0,1.0
2019-08-21,14.76,15.25,14.71,14.71,75620,7.10088358144271,7.33661752147706,7.07682909776574,7.07682909776574,157184.83301387,0.0,1.0
2019-08-22,14.7,14.87,14.63,14.83,56472,7.07201820103035,7.15380344553206,7.03834192388258,7.13455985859048,117383.521422365,0.0,1.0
2019-08-23,13.94,14.57,13.76,14.57,122653,6.70639004914034,7.00947654347021,6.61979390790324,7.00947654347021,254948.311606058,0.0,1.0
2019-08-26,14.1,14.26,13.79,14.22,73613,6.78336439690666,6.86033874467298,6.63422659810942,6.8410951577314,153013.053592303,0.0,1.0
2019-08-27,13.82,14.38,13.64,14.24,96720,6.6486592883156,6.91806950549771,6.5620631470785,6.85071695120219,201043.60022615,0.0,1.0
2019-08-28,14.08,14.28,13.62,13.71,58749,6.77374260343587,6.86996053814376,6.55244135360771,6.59573942422626,122116.526775083,0.0,1.0
2019-08-29,14.34,14.61,14.15,14.15,64549,6.89882591855613,7.02872013041179,6.80741888058363,6.80741888058363,134172.491222061,0.0,1.0
2019-08-30,14.38,14.74,14.32,14.46,62966,6.91806950549771,7.09126178797193,6.88920412508534,6.95655667938087,130882.04437386,0.0,1.0
2019-09-03,14.12,14.3,13.78,14.14,154583,6.79298619037745,6.87958233161456,6.62941570137403,6.80260798384824,321318.474501229,0.0,1.0
2019-09-04,14.4,14.46,14.1,14.29,131687,6.9276912989685,6.95655667938087,6.78336439690666,6.87477143487916,273726.515539506,0.0,1.0
2019-09-05,15.47,15.95,14.5,14.63,209393,7.44245724965575,7.6733802929547,6.97580026632245,7.03834192388258,435247.338525167,0.0,1.0
2019-09-06,15.37,15.8,15.05,15.52,125506,7.3943482823018,7.60121684192377,7.24039958676916,7.46651173333272,260878.598945235,0.0,1.0
2019-09-09,17.03,17.06,15.98,16.17,313186,8.19295714037733,8.20738983058352,7.68781298316088,7.77922002113338,650992.979532951,0.0,1.0
2019-09-10,18.12,18.17,16.7,17.08,204468,8.71734488453537,8.74139936821234,8.0341975481093,8.21701162405431,425010.161818035,0.0,1.0
2019-09-11,18.08,18.22,17.5,18.22,188610,8.69810129759379,8.76545385188931,8.41906928694089,8.76545385188931,392047.492128351,0.0,1.0
2019-09-12,18.3,18.42,17.24,17.98,175829,8.80394102577247,8.86167178659721,8.29398597182062,8.64999233023984,365480.719439244,0.0,1.0
2019-09-13,17.93,18.62,17.72,18.37,197468,8.62593784656286,8.95788972130511,8.52490901511957,8.83761730292024,410459.85989927,0.0,1.0
2019-09-16,17.82,18.21,17.61,17.84,142341,8.57301798247352,8.76064295515392,8.47198915103023,8.58263977594431,295872.075059868,0.0,1.0
2019-09-17,17.96,18.01,17.49,17.81,152215,8.64037053676905,8.66442502044602,8.41425839020549,8.56820708573813,316396.315223567,0.0,1.0
2019-09-18,17.68,17.95,17.33,17.91,163536,8.50566542817799,8.63555964003365,8.33728404243918,8.61631605309208,339928.310655331,0.0,1.0
2019-09-19,17.25,17.75,17.14,17.75,153488,8.29879686855602,8.53934170532576,8.24587700446668,8.53934170532576,319042.391558222,0.0,1.0
2019-09-20,16.94,17.35,16.86,17.27,161446,8.14965906975878,8.34690583590997,8.11117189587562,8.30841866202681,335584.0062253,0.0,1.0
2019-09-23,17.11,17.24,16.77,16.86,70751,8.23144431426049,8.29398597182062,8.06787382525707,8.11117189587562,147064.058722088,0.0,1.0
2019-09-24,16.74,17.28,16.58,17.17,154728,8.05344113505088,8.3132295587622,7.97646678728457,8.26030969467286,321619.873612404,0.0,1.0
2019-09-25,17.04,17.27,16.56,16.56,142184,8.19776803711273,8.30841866202681,7.96684499381378,7.96684499381378,295545.732573975,0.0,1.0
2019-09-26,16.76,17.23,16.71,16.99,62715,8.06306292852167,8.28917507508523,8.0390084448447,8.17371355343575,130360.312119344,0.0,1.0
2019-09-27,16.63,17.14,16.57,16.86,66266,8.00052127096154,8.24587700446668,7.97165589054917,8.11117189587562,137741.472421278,0.0,1.0
2019-09-30,16.44,16.84,16.39,16.63,91644,7.90911423298904,8.10155010240483,7.88505974931207,8.00052127096154,190492.552720485,0.0,1.0
2019-10-01,15.79,16.62,15.53,16.41,151168,7.59640594518838,7.99571037422615,7.47132263006811,7.89468154278286,314220.005779431,0.0,1.0
2019-10-02,15.06,15.77,15.0,15.58,124454,7.24521048350456,7.58678415171759,7.21634510309219,7.49537711374509,258691.896428301,0.0,1.0
2019-10-03,14.99,15.16,14.44,15.04,101858,7.2115342063568,7.29331945085851,6.94693488591008,7.23558869003377,211723.521834524,0.0,1.0
2019-10-04,15.07,15.24,14.87,15.02,68715,7.25002138023995,7.33180662474167,7.15380344553206,7.22596689656298,142831.999478287,0.0,1.0
2019-10-07,15.32,15.38,14.76,15.06,78340,7.37029379862482,7.39915917903719,7.10088358144271,7.24521048350456,162838.66461659,0.0,1.0
2019-10-08,14.97,15.3,14.82,15.3,75242,7.20191241288601,7.36067200515403,7.12974896185508,7.36067200515403,156399.116710256,0.0,1.0
2019-10-09,15.28,15.41,15.01,15.02,109851,7.35105021168324,7.41359186924338,7.22115599982758,7.22596689656298,228337.888011195,0.0,1.0
2019-10-10,15.06,15.52,15.02,15.35,71048,7.24521048350456,7.46651173333272,7.22596689656298,7.38472648883101,147681.407246355,0.0,1.0
2019-10-11,15.85,15.96,15.33,15.33,84300,7.62527132560075,7.67819118969009,7.37510469536022,7.37510469536022,175227.207393139,0.0,1.0
2019-10-14,15.27,16.0,15.2,15.92,138198,7.34623931494785,7.69743477663167,7.31256303780009,7.65894760274851,287260.374938518,0.0,1.0
2019-10-15,15.57,15.74,15.2,15.2,69698,7.49056621700969,7.57235146151141,7.31256303780009,7.31256303780009,144875.277590593,0.0,1.0
2019-10-16,15.96,16.21,15.58,15.58,57432,7.67819118969009,7.79846360807496,7.49537711374509,7.49537711374509,119378.991399796,0.0,1.0
2019-10-17,16.23,16.34,16.02,16.05,48473,7.80808540154575,7.86100526563509,7.70705657010246,7.72148926030864,100756.683558335,0.0,1.0
2019-10-18,15.99,16.55,15.4,15.4,312822,7.69262387989628,7.96203409707838,7.40878097250798,7.40878097250798,650236.363833174,0.0,1.0
2019-10-21,16.15,16.31,16.06,16.06,160913,7.76959822766259,7.84657257542891,7.72630015704404,7.72630015704404,334476.104664914,0.0,1.0
2019-10-22,16.4,16.58,15.72,16.23,105898,7.88987064604746,7.97646678728457,7.56272966804062,7.80808540154575,220121.124656212,0.0,1.0
2019-10-23,16.26,16.51,14.49,14.93,190435,7.82251809175193,7.94279051013681,6.97098936958706,7.18266882594443,395840.96370003,0.0,1.0
2019-10-24,16.5,16.83,16.04,16.09,113308,7.93797961340141,8.09673920566944,7.71667836357325,7.74073284725022,235523.658544506,0.0,1.0
2019-10-25,16.69,16.93,16.4,16.47,100022,8.02938665137391,8.14484817302339,7.88987064604746,7.92354692319522,207907.185502688,0.0,1.0
2019-10-28,16.9,17.12,16.87,16.9,101159,8.1304154828172,8.23625521099589,8.11598279261102,8.1304154828172,210270.570257207,0.0,1.0
2019-10-29,16.74,16.89,16.55,16.75,104830,8.05344113505088,8.12560458608181,7.96203409707838,8.05825203178628,217901.16430632,0.0,1.0
2019-10-30,15.75,16.3,15.31,16.27,175116,7.5771623582468,7.84176167869351,7.36548290188943,7.82732898848733,363998.66725809,0.0,1.0
2019-10-31,15.37,15.71,14.83,15.71,165457,7.3943482823018,7.55791877130522,7.13455985859048,7.55791877130522,343921.329224752,0.0,1.0
2019-11-01,15.62,15.76,15.34,15.43,109992,7.51462070068667,7.58197325498219,7.37991559209561,7.42321366271417,228630.97266413,0.0,1.0
2019-11-04,15.89,16.12,15.78,15.8,148216,7.64451491254233,7.75516553745641,7.59159504845298,7.60121684192377,308083.935598832,0.0,1.0
2019-11-05,15.79,16.46,15.61,16.01,129506,7.59640594518838,7.91873602645983,7.50980980395127,7.70224567336706,269193.05718453,0.0,1.0
2019-11-06,15.62,15.8,15.53,15.77,49613,7.51462070068667,7.60121684192377,7.47132263006811,7.58678415171759,103126.304156534,0.0,1.0
2019-11-07,15.42,15.97,15.36,15.82,96063,7.41840276597877,7.68300208642549,7.3895373855664,7.61083863539456,199677.950460346,0.0,1.0
2019-11-08,15.14,15.5,15.12,15.37,35135,7.28369765738772,7.45688993986193,7.27407586391693,7.3943482823018,73032.1225594062,0.0,1.0
2019-11-11,15.12,15.24,14.74,15.12,80799,7.27407586391693,7.33180662474167,7.09126178797193,7.27407586391693,167949.977819196,0.0,1.0
2019-11-12,15.35,15.53,14.86,15.06,61234,7.38472648883101,7.47132263006811,7.14899254879666,7.24521048350456,127281.883956245,0.0,1.0
2019-11-13,15.16,15.28,14.71,15.15,89336,7.29331945085851,7.35105021168324,7.07682909776574,7.28850855412311,185695.110316411,0.0,1.0
2019-11-14,14.88,15.23,14.84,15.06,73809,7.15861434226745,7.32699572800627,7.13937075532587,7.24521048350456,153420.462046029,0.0,1.0
2019-11-15,14.81,15.07,14.79,15.04,77533,7.12493806511969,7.25002138023995,7.1153162716489,7.23558869003377,161161.222666812,0.0,1.0
2019-11-18,14.28,14.86,14.22,14.67,100846,6.86996053814376,7.14899254879666,6.8410951577314,7.05758551082416,209619.963899983,0.0,1.0
2019-11-19,13.94,14.31,13.85,14.27,68996,6.70639004914034,6.88439322834995,6.66309197852179,6.86514964140837,143416.090169597,0.0,1.0
2019-11-20,13.85,14.0,13.46,13.8,183548,6.66309197852179,6.73525542955271,6.47546700584139,6.63903749484481,381525.545226523,0.0,1.0
2019-11-21,13.75,14.02,13.68,13.96,148592,6.61498301116784,6.7448772230235,6.58130673402008,6.71601184261113,308865.494673326,0.0,1.0
2019-11-22,13.36,13.85,13.24,13.85,99671,6.42735803848744,6.66309197852179,6.36962727766271,6.66309197852179,207177.59179219,0.0,1.0
2019-11-25,13.62,13.96,13.05,13.3,120758,6.55244135360771,6.71601184261113,6.27822023969021,6.39849265807508,251009.337015192,0.0,1.0
2019-11-26,13.69,13.85,13.33,13.58,184433,6.58611763075547,6.66309197852179,6.41292534828126,6.53319776666613,383365.119111968,0.0,1.0
2019-11-27,13.53,13.91,13.44,13.56,90956,6.50914328298916,6.69195735893416,6.4658452123706,6.52357597319534,189062.465903326,0.0,1.0
2019-11-29,13.43,13.58,13.32,13.51,64965,6.46103431563521,6.53319776666613,6.40811445154587,6.49952148951837,135037.194878948,0.0,1.0
2019-12-02,13.15,13.54,12.94,13.46,138592,6.32632920704415,6.51395417972455,6.22530037560086,6.47546700584139,288079.349075089,0.0,1.0
2019-12-03,12.76,13.01,12.57,12.95,147453,6.13870423436376,6.25897665274863,6.04729719639126,6.23011127233626,306497.952689686,0.0,1.0
2019-12-04,12.6,13.05,12.55,12.86,165072,6.06172988659744,6.27822023969021,6.03767540292047,6.1868132017177,343121.06261922,0.0,1.0
2019-12-05,12.74,12.95,12.6,12.71,76587,6.12908244089297,6.23011127233626,6.06172988659744,6.11464975068678,159194.853293219,0.0,1.0
2019-12-06,12.84,13.24,12.7,12.79,142677,6.17719140824692,6.36962727766271,6.10983885395139,6.15313692456994,296570.489551968,0.0,1.0
2019-12-09,12.91,12.97,12.62,12.79,106802,6.21086768539468,6.23973306580705,6.07135168006823,6.15313692456994,222000.192218292,0.0,1.0
2019-12-10,12.84,12.9,12.66,12.9,104545,6.17719140824692,6.20605678865928,6.09059526700981,6.20605678865928,217308.75915677,0.0,1.0
2019-12-11,13.07,13.16,12.81,12.89,106972,6.287842033161,6.33114010377955,6.16275871804073,6.20124589192389,222353.556693462,0.0,1.0
2019-12-12,13.42,13.65,13.13,13.13,130862,6.45622341889981,6.56687404381389,6.31670741357336,6.31670741357336,272011.658527651,0.0,1.0
2019-12-13,13.3,13.59,13.15,13.38,175252,6.39849265807508,6.53800866340152,6.32632920704415,6.43697983195823,364281.358838226,0.0,1.0
2019-12-16,13.16,13.63,13.14,13.34,128428,6.33114010377955,6.5572522503431,6.32151831030876,6.41773624501665,266952.31068904,0.0,1.0
2019-12-17,13.31,13.37,13.12,13.19,68527,6.40330355481047,6.43216893522284,6.31189651683797,6.34557279398573,142441.21994104,0.0,1.0
2019-12-18,13.37,13.44,13.07,13.31,131820,6.43216893522284,6.4658452123706,6.287842033161,6.40330355481047,274002.971275962,0.0,1.0
2019-12-19,13.23,13.37,12.97,13.37,148218,6.36481638092731,6.43216893522284,6.23973306580705,6.43216893522284,308088.092827952,0.0,1.0
2019-12-20,12.87,13.25,12.68,13.25,280254,6.1916240984531,6.3744381743981,6.1002170604806,6.3744381743981,582540.044848836,0.0,1.0
2019-12-23,12.84,12.96,12.74,12.9,84244,6.17719140824692,6.23492216907165,6.12908244089297,6.20605678865928,175110.804977789,0.0,1.0
2019-12-24,12.71,13.07,12.69,12.89,40644,6.11464975068678,6.287842033161,6.10502795721599,6.20124589192389,84483.2101694751,0.0,1.0
2019-12-26,12.73,12.76,12.57,12.7,106771,6.12427154415757,6.13870423436376,6.04729719639126,6.10983885395139,221935.755166938,0.0,1.0
2019-12-27,12.9,13.0,12.6,12.75,121640,6.20605678865928,6.25416575601323,6.06172988659744,6.13389333762836,252842.675056957,0.0,1.0
2019-12-30,12.64,13.05,12.57,13.0,87080,6.08097347353902,6.27822023969021,6.04729719639126,6.25416575601323,181005.755869449,0.0,1.0
2019-12-31,12.93,12.96,12.54,12.57,121596,6.22048947886547,6.23492216907165,6.03286450618507,6.04729719639126,252751.216016324,0.0,1.0
2020-01-02,13.21,13.32,13.01,13.13,129611,6.35519458745652,6.40811445154587,6.25897665274863,6.31670741357336,269411.311713312,0.0,1.0
2020-01-03,13.15,13.25,12.84,12.95,139870,6.32632920704415,6.3744381743981,6.17719140824692,6.23011127233626,290735.818482543,0.0,1.0
2020-01-06,12.53,13.03,12.47,13.03,145783,6.02805360944968,6.26859844621942,5.99918822903731,6.26859844621942,303026.666374781,0.0,1.0
2020-01-07,13.11,13.13,12.35,12.49,253119,6.30708562010257,6.31670741357336,5.94145746821257,6.0088100225081,526136.838768019,0.0,1.0
2020-01-08,12.91,13.1,12.62,13.1,217364,6.21086768539468,6.30227472336718,6.07135168006823,6.30227472336718,451815.975181522,0.0,1.0
2020-01-09,13.17,13.34,12.91,12.95,158997,6.33595100051494,6.41773624501665,6.21086768539468,6.23011127233626,330493.479168291,0.0,1.0
2020-01-10,13.37,13.38,12.99,13.12,213444,6.43216893522284,6.43697983195823,6.24935485927784,6.31189651683797,443667.806107013,0.0,1.0
2020-01-13,13.29,13.35,13.1,13.35,100762,6.39368176133968,6.42254714175205,6.30227472336718,6.42254714175205,209445.360276957,0.0,1.0
2020-01-14,13.66,13.71,13.19,13.27,217002,6.57168494054929,6.59573942422626,6.34557279398573,6.38405996786889,451063.516710866,0.0,1.0
2020-01-15,13.97,14.16,13.66,13.66,185139,6.72082273934653,6.81222977731903,6.57168494054929,6.57168494054929,384832.620991203,0.0,1.0
2020-01-16,14.13,14.42,14.04,14.04,92767,6.79779708711284,6.93731309243929,6.75449901649429,6.75449901649429,192826.836871167,0.0,1.0
2020-01-17,14.02,14.26,13.78,14.11,133434,6.7448772230235,6.86033874467298,6.62941570137403,6.78817529364205,277357.855175518,0.0,1.0
2020-01-21,13.64,13.92,13.39,13.91,133697,6.5620631470785,6.69676825566955,6.44179072869363,6.69195735893416,277904.530804751,0.0,1.0
2020-01-22,13.19,13.81,13.11,13.72,171847,6.34557279398573,6.64384839158021,6.30708562010257,6.60055032096166,357203.676262026,0.0,1.0
2020-01-23,12.91,13.09,12.56,13.07,264875,6.21086768539468,6.29746382663178,6.04248629965586,6.287842033161,550573.031533307,0.0,1.0
2020-01-24,13.68,15.29,13.45,13.79,436516,6.58130673402008,7.35586110841864,6.470656109106,6.63422659810942,907348.513196009,0.0,1.0
2020-01-27,13.8,14.12,13.73,14.09,236081,6.63903749484481,6.79298619037745,6.60536121769705,6.77855350017126,490721.403897743,0.0,1.0
2020-01-28,13.85,13.95,13.7,13.91,417913,6.66309197852179,6.71120094587574,6.59092852749087,6.69195735893416,868680.046539608,0.0,1.0
2020-01-29,13.81,14.08,13.75,13.9,337539,6.64384839158021,6.77374260343587,6.61498301116784,6.68714646219876,701613.479908337,0.0,1.0
2020-01-30,13.69,13.75,13.38,13.58,170797,6.58611763075547,6.61498301116784,6.43697983195823,6.53319776666613,355021.130974211,0.0,1.0
2020-01-31,12.69,13.8,12.59,13.61,324901,6.10502795721599,6.63903749484481,6.05691898986205,6.54763045687231,675343.949101285,0.0,1.0
2020-02-03,12.3,12.81,11.97,12.8,189353,5.9174029845356,6.16275871804073,5.75864339226757,6.15794782130534,393591.9027463,0.0,1.0
2020-02-04,12.17,12.67,12.17,12.5,161048,5.85486132697546,6.0954061637452,5.85486132697546,6.01362091924349,334756.71763049,0.0,1.0
2020-02-05,12.82,12.95,12.32,12.32,95215,6.16756961477613,6.23011127233626,5.92702477800639,5.92702477800639,197915.285313615,0.0,1.0
2020-02-06,12.99,13.11,12.76,12.89,110096,6.24935485927784,6.30708562010257,6.13870423436376,6.20124589192389,228847.148578352,0.0,1.0
2020-02-07,12.99,13.07,12.86,12.91,159943,6.24935485927784,6.287842033161,6.1868132017177,6.21086768539468,332459.848541884,0.0,1.0
2020-02-10,12.65,13.08,12.51,12.95,77635,6.08578437027441,6.29265292989639,6.01843181597889,6.23011127233626,161373.241351914,0.0,1.0
2020-02-11,13.35,13.73,12.95,12.95,209032,6.42254714175205,6.60536121769705,6.23011127233626,6.23011127233626,434496.958669071,0.0,1.0
2020-02-12,13.65,13.7,13.19,13.43,144600,6.56687404381389,6.59092852749087,6.34557279398573,6.46103431563521,300567.66535051,0.0,1.0
2020-02-13,13.81,13.92,13.5,13.5,131193,6.64384839158021,6.69676825566955,6.49471059278297,6.49471059278297,272699.679946953,0.0,1.0
2020-02-14,13.58,13.82,13.5,13.76,162177,6.53319776666613,6.6486592883156,6.49471059278297,6.61979390790324,337103.473468531,0.0,1.0
2020-02-18,13.93,13.93,13.42,13.54,144690,6.70157915240495,6.70157915240495,6.45622341889981,6.51395417972455,300754.740660893,0.0,1.0
2020-02-19,14.58,14.7,13.9,13.93,211364,7.01428744020561,7.07201820103035,6.68714646219876,6.70157915240495,439344.28782258,0.0,1.0
2020-02-20,15.51,15.55,14.53,14.55,184857,7.46170083659732,7.4809444235389,6.99023295652863,6.99985474999943,384246.451685333,0.0,1.0
2020-02-21,15.75,15.9,15.16,15.44,151250,7.5771623582468,7.64932580927772,7.29331945085851,7.42802455944956,314390.452173337,0.0,1.0
2020-02-24,14.97,15.5,14.94,15.22,191171,7.20191241288601,7.45688993986193,7.18747972267982,7.32218483127088,397370.824016059,0.0,1.0
2020-02-25,13.78,14.98,13.64,14.97,223316,6.62941570137403,7.2067233096214,6.5620631470785,7.20191241288601,464187.889041593,0.0,1.0
2020-02-26,13.03,13.92,12.89,13.86,186231,6.26859844621942,6.69676825566955,6.20124589192389,6.66790287525718,387102.46809053,0.0,1.0
2020-02-27,12.11,12.95,12.1,12.65,303573,5.82599594656309,6.23011127233626,5.8211850498277,6.08578437027441,631011.257769365,0.0,1.0
2020-02-28,12.1,12.19,11.54,11.6,225675,5.8211850498277,5.86448312044625,5.55177483264559,5.58064021305796,469091.340788217,0.0,1.0
2020-03-02,12.04,12.15,11.39,12.15,183890,5.79231966941533,5.84523953350467,5.47961138161467,5.84523953350467,382236.431405983,0.0,1.0
2020-03-03,12.34,12.45,11.8,12.04,182051,5.93664657147718,5.98956643556652,5.67685814776586,5.79231966941533,378413.859230467,0.0,1.0
2020-03-04,13.19,13.2,12.48,12.73,154622,6.34557279398573,6.35038369072113,6.0039991257727,6.12427154415757,321399.540469063,0.0,1.0
2020-03-05,12.65,13.01,12.6,12.6,145971,6.08578437027441,6.25897665274863,6.06172988659744,6.06172988659744,303417.445912028,0.0,1.0
2020-03-06,12.0,12.38,11.72,12.06,248394,5.77307608247375,5.95589015841875,5.6383709738827,5.80194146288612,516315.384972852,0.0,1.0
2020-03-09,10.5,11.29,10.37,11.21,230920,5.05144157216453,5.43150241426072,4.9888999146044,5.39301524037756,479993.674154493,0.0,1.0
2020-03-10,11.69,11.79,10.78,11.07,209161,5.62393828367651,5.67204725103046,5.18614668075559,5.32566268608204,434765.099947289,0.0,1.0
2020-03-11,11.14,11.34,10.91,11.27,169211,5.3593389632298,5.4555568979377,5.24868833831572,5.42188062078993,351724.448282331,0.0,1.0
2020-03-12,9.93,10.63,9.85,10.1,171937,4.77722045824703,5.11398322972467,4.73873328436387,4.85900570274874,357390.75157241,0.0,1.0
2020-03-13,10.73,10.75,10.08,10.64,221411,5.16209219707861,5.1717139905494,4.84938390927795,5.11879412646006,460228.128305129,0.0,1.0
2020-03-16,10.42,11.17,10.04,10.46,281153,5.01295439828137,5.37377165343598,4.83014032233637,5.03219798522295,584408.719338118,0.0,1.0
2020-03-17,11.79,12.24,10.48,10.61,389867,5.67204725103046,5.88853760412323,5.04181977869374,5.10436143625388,810383.222594793,0.0,1.0
2020-03-18,10.55,12.15,10.1,11.2,317523,5.07549605584151,5.84523953350467,4.85900570274874,5.38820434364217,660007.930878905,0.0,1.0
2020-03-19,10.95,11.56,10.36,10.51,233344,5.2679319252573,5.56139662611638,4.98408901786901,5.05625246889993,485032.235847505,0.0,1.0
2020-03-20,9.3,10.97,9.05,10.87,312316,4.47413396391716,5.27755371872809,4.35386154553229,5.22944475137414,649184.584865903,0.0,1.0
2020-03-23,9.59,9.92,9.24,9.34,215786,4.61364996924361,4.77240956151164,4.44526858350479,4.49337755085874,448535.92140612,0.0,1.0
2020-03-24,10.61,10.73,9.91,10.19,253973,5.10436143625388,5.16209219707861,4.76759866477624,4.90230377336729,527911.975602108,0.0,1.0
2020-03-25,10.41,11.23,10.26,10.58,217475,5.00814350154598,5.40263703384835,4.93598005051506,5.08992874604769,452046.701397663,0.0,1.0
2020-03-26,9.88,11.37,9.83,10.85,232203,4.75316597457006,5.46998958814388,4.72911149089308,5.21982295790335,482660.536634746,0.0,1.0
2020-03-27,9.7,9.89,8.72,9.5,210730,4.66656983333295,4.75797687130545,4.19510195326426,4.57035189862505,438026.446191652,0.0,1.0
2020-03-30,9.0,9.61,8.93,9.57,233747,4.32980706185531,4.6232717627144,4.29613078470755,4.60402817577282,485869.917515115,0.0,1.0
2020-03-31,8.67,9.26,8.59,9.01,171800,4.17104746958729,4.45489037697558,4.13256029570413,4.33461795859071,357105.981377714,0.0,1.0
2020-04-01,7.49,8.49,7.47,8.49,211652,3.6033616548107,4.08445132835018,3.59373986133991,4.08445132835018,439942.928815809,0.0,1.0
2020-04-02,7.24,7.72,7.16,7.47,250488,3.48308923642583,3.71401227972478,3.44460206254267,3.59373986133991,520668.003861123,0.0,1.0
2020-04-03,6.61,7.35,6.54,7.22,252099,3.18000274209596,3.53600910051517,3.14632646494819,3.47346744295504,524016.651916999,0.0,1.0
2020-04-06,7.5,7.6,6.64,6.64,285258,3.6081725515461,3.65628151890004,3.19443543230214,3.19443543230214,592941.432106193,0.0,1.0
2020-04-07,7.87,8.1,7.46,7.67,237769,3.7861757307557,3.89682635566978,3.58892896460452,3.68995779604781,494230.105274725,0.0,1.0
2020-04-08,8.07,8.42,7.64,7.98,189971,3.8823936654636,4.05077505120242,3.67552510584162,3.83909559484505,394876.486544271,0.0,1.0
2020-04-09,8.23,8.89,8.22,8.35,244485,3.95936801322992,4.27688719776597,3.95455711649452,4.01709877405465,508190.080658501,0.0,1.0
2020-04-13,7.55,8.32,7.32,8.32,154494,3.63222703522307,4.00266608384847,3.52157641030899,4.00266608384847,321133.477805405,0.0,1.0
2020-04-14,7.37,7.85,7.29,7.75,218339,3.54563089398596,3.77655393728491,3.5071437201028,3.72844496993096,453842.624377351,0.0,1.0
2020-04-15,7.06,7.3,6.87,7.13,131860,3.39649309518872,3.5119546168382,3.30508605721622,3.43016937233649,274086.115858356,0.0,1.0
2020-04-16,7.93,7.99,6.64,7.12,741419,3.81504111116807,3.84390649158044,3.19443543230214,3.42535847560109,1541124.32832994,0.0,1.0
2020-04-17,8.23,8.7,7.96,8.48,225846,3.95936801322992,4.18548015979347,3.82947380137426,4.07964043161479,469446.783877946,0.0,1.0
2020-04-20,7.5,8.43,7.36,8.21,269967,3.6081725515461,4.05558594793781,3.54081999725057,3.94974621975913,561157.336871928,0.0,1.0
2020-04-21,7.27,7.46,7.09,7.37,105487,3.49752192663201,3.58892896460452,3.41092578539491,3.54563089398596,219266.814072125,0.0,1.0
2020-04-22,7.15,7.51,7.03,7.43,107561,3.43979116580728,3.61298344828149,3.38206040498254,3.57449627439833,223577.860669199,0.0,1.0
2020-04-23,7.09,7.51,7.03,7.25,360119,3.41092578539491,3.61298344828149,3.38206040498254,3.48790013316123,748548.596669156,0.0,1.0
2020-04-24,7.41,7.53,6.96,7.22,169805,3.56487448092754,3.62260524175228,3.34838412783478,3.47346744295504,352959.145330866,0.0,1.0
2020-04-27,8.32,8.44,7.44,7.5,241979,4.00266608384847,4.06039684467321,3.57930717113373,3.6081725515461,502981.072571583,0.0,1.0
2020-04-28,8.51,8.85,8.23,8.57,154959,4.09407312182097,4.25764361082439,3.95936801322992,4.12293850223334,322100.033575723,0.0,1.0
2020-04-29,9.5,9.73,8.83,8.83,304733,4.57035189862505,4.68100252353913,4.2480218173536,4.2480218173536,633422.450658761,0.0,1.0
2020-04-30,8.88,9.29,8.79,9.28,217881,4.27207630103058,4.46932306718176,4.22877823041202,4.46451217044637,452890.618908951,0.0,1.0
2020-05-01,9.0,9.01,8.55,8.69,134223,4.32980706185531,4.33461795859071,4.11331670876255,4.18066926305808,278997.882063219,0.0,1.0
2020-05-04,9.03,9.08,8.51,8.82,168825,4.3442397520615,4.36829423573847,4.09407312182097,4.24321092061821,350922.103062239,0.0,1.0
2020-05-05,8.76,9.28,8.54,9.2,209222,4.21434554020584,4.46451217044637,4.10850581202715,4.42602499656321,434891.895435437,0.0,1.0
2020-05-06,8.58,8.86,8.52,8.86,97270,4.12774939896873,4.26245450755979,4.09888401855636,4.26245450755979,202186.838234053,0.0,1.0
2020-05-07,8.63,8.93,8.48,8.78,190044,4.15180388264571,4.29613078470755,4.07964043161479,4.22396733367663,395028.225407138,0.0,1.0
2020-05-08,8.64,8.93,8.53,8.57,229574,4.1566147793811,4.29613078470755,4.10369491529176,4.12293850223334,477195.85895697,0.0,1.0
2020-05-11,8.78,8.99,8.41,8.65,105248,4.22396733367663,4.32499616511992,4.04596415446702,4.1614256761165,218770.025192326,0.0,1.0
2020-05-12,8.36,8.89,8.36,8.87,135366,4.02190967079005,4.27688719776597,4.02190967079005,4.26726540429518,281373.738505097,0.0,1.0
2020-05-13,7.6,8.28,7.54,8.28,287869,3.65628151890004,3.98342249690689,3.62741613848767,3.98342249690689,598368.694721894,0.0,1.0
2020-05-14,7.56,7.64,7.08,7.46,205289,3.63703793195846,3.67552510584162,3.40611488865951,3.58892896460452,426716.704371651,0.0,1.0
2020-05-15,7.89,8.05,7.4,7.4,202756,3.79579752422649,3.87277187199281,3.56006358419215,3.56006358419215,421451.573691618,0.0,1.0
2020-05-18,8.48,8.65,8.26,8.26,135633,4.07964043161479,4.1614256761165,3.9738007034361,3.9738007034361,281928.72859257,0.0,1.0
2020-05-19,8.38,8.79,8.27,8.51,129409,4.03153146426084,4.22877823041202,3.97861160017149,4.09407312182097,268991.431572227,0.0,1.0
2020-05-20,9.17,9.4,8.75,8.75,258847,4.41159230635703,4.52224293127111,4.20953464347044,4.20953464347044,538043.142966689,0.0,1.0
2020-05-21,10.51,10.72,9.65,10.02,438270,5.05625246889993,5.15728130034322,4.64251534965598,4.82051852886558,910994.403133939,0.0,1.0
2020-05-22,10.67,11.58,10.4,11.26,434388,5.13322681666624,5.57101841958717,5.00333260481059,5.41706972405454,902925.221412705,0.0,1.0
2020-05-26,11.41,11.89,11.06,11.1,348102,5.48923317508546,5.72015621838441,5.32085178934664,5.34009537628822,723569.885503755,0.0,1.0
2020-05-27,12.14,12.27,11.37,11.72,237022,5.84042863676928,5.90297029432941,5.46998958814388,5.6383709738827,492677.380198537,0.0,1.0
2020-05-28,12.76,13.29,12.13,12.28,552967,6.13870423436376,6.39368176133968,5.83561774003388,5.90778119106481,1149405.25730204,0.0,1.0
2020-05-29,12.6,12.88,12.2,12.75,437122,6.06172988659744,6.19643499518849,5.86929401718165,6.13389333762836,908608.153619262,0.0,1.0
2020-06-01,12.37,12.92,12.37,12.56,197006,5.95107926168336,6.21567858213007,5.95107926168336,6.04248629965586,409499.539972631,0.0,1.0
2020-06-02,13.01,13.37,12.33,12.49,247921,6.25897665274863,6.43216893522284,5.93183567474178,6.0088100225081,515332.200286055,0.0,1.0
2020-06-03,13.21,13.68,12.91,13.36,295896,6.35519458745652,6.58130673402008,6.21086768539468,6.42735803848744,615053.733793598,0.0,1.0
2020-06-04,13.49,13.96,13.11,13.14,244441,6.48989969604758,6.71601184261113,6.30708562010257,6.32151831030876,508098.621617869,0.0,1.0
2020-06-05,13.34,14.2,13.32,14.05,267799,6.41773624501665,6.83147336426061,6.40811445154587,6.75930991322968,556650.900506232,0.0,1.0
2020-06-08,14.06,14.29,13.65,13.66,181186,6.76412080996508,6.87477143487916,6.56687404381389,6.57168494054929,376615.85763622,0.0,1.0
2020-06-09,14.02,14.13,13.38,13.65,172133,6.7448772230235,6.79779708711284,6.43697983195823,6.56687404381389,357798.160026136,0.0,1.0
2020-06-10,13.65,13.99,13.24,13.87,166840,6.56687404381389,6.73044453281732,6.36962727766271,6.67271377199258,346796.053160989,0.0,1.0
2020-06-11,12.47,13.15,12.2,12.97,262045,5.99918822903731,6.32632920704415,5.86929401718165,6.23973306580705,544690.552329005,0.0,1.0
2020-06-12,12.32,13.39,11.99,12.95,125480,5.92702477800639,6.44179072869363,5.76826518573836,6.23011127233626,260824.55496668,0.0,1.0
2020-06-15,12.55,12.85,11.68,11.97,159910,6.03767540292047,6.18200230498231,5.61912738694112,5.75864339226757,332391.25426141,0.0,1.0
2020-06-16,12.96,13.18,12.39,13.18,94455,6.23492216907165,6.34076189725034,5.96070105515415,6.34076189725034,196335.538248149,0.0,1.0
2020-06-17,13.31,13.36,12.57,12.93,121082,6.40330355481047,6.42735803848744,6.04729719639126,6.22048947886547,251682.808132575,0.0,1.0
2020-06-18,13.25,13.32,12.87,13.17,90083,6.3744381743981,6.40811445154587,6.1916240984531,6.33595100051494,187247.8353926,0.0,1.0
2020-06-19,12.91,13.4,12.7,13.39,136443,6.21086768539468,6.44660162542902,6.10983885395139,6.44179072869363,283612.406386027,0.0,1.0
2020-06-22,12.98,13.08,12.6,12.8,100691,6.24454396254244,6.29265292989639,6.06172988659744,6.15794782130534,209297.77864321,0.0,1.0
2020-06-23,13.07,13.32,12.85,13.18,81277,6.287842033161,6.40811445154587,6.18200230498231,6.34076189725034,168943.555578792,0.0,1.0
2020-06-24,12.87,13.08,12.44,13.08,121333,6.1916240984531,6.29265292989639,5.98475553883112,6.29265292989639,252204.540387091,0.0,1.0
2020-06-25,12.85,12.93,12.54,12.76,163328,6.18200230498231,6.22048947886547,6.03286450618507,6.13870423436376,339495.958826888,0.0,1.0
2020-06-26,13.18,13.21,12.62,12.71,150645,6.34076189725034,6.35519458745652,6.07135168006823,6.11464975068678,313132.890364644,0.0,1.0
2020-06-29,13.89,13.95,13.1809,13.33,123253,6.68233556546337,6.71120094587574,6.34119487795652,6.41292534828126,256195.480341952,0.0,1.0
2020-06-30,14.43,14.46,13.59,13.77,133573,6.94212398917469,6.95655667938087,6.53800866340152,6.62460480463863,277646.782599333,0.0,1.0
2020-07-01,13.85,14.66,13.81,14.45,124429,6.66309197852179,7.05277461408877,6.64384839158021,6.95174578264548,258639.931064305,0.0,1.0
2020-07-02,13.95,14.44,13.73,14.17,226697,6.71120094587574,6.94693488591008,6.60536121769705,6.81704067405442,471215.684868357,0.0,1.0
2020-07-06,15.14,15.25,14.08,14.25,74503,7.28369765738772,7.33661752147706,6.77374260343587,6.85552784793758,154863.020550546,0.0,1.0
2020-07-07,15.27,15.67,14.12,14.12,144819,7.34623931494785,7.53867518436364,6.79298619037745,6.79298619037745,301022.881939111,0.0,1.0
2020-07-08,14.8,15.4,14.45,15.4,149304,7.1201271683843,7.40878097250798,6.95174578264548,7.40878097250798,310345.46823992,0.0,1.0
2020-07-09,15.55,16.26,15.28,15.28,257507,7.4809444235389,7.82251809175193,7.35105021168324,7.35105021168324,535257.799456526,0.0,1.0
2020-07-10,15.88,15.99,15.6,15.68,148827,7.63970401580693,7.69262387989628,7.50499890721588,7.54348608109904,309353.969094884,0.0,1.0
2020-07-13,15.99,16.45,15.85,16.1,141424,7.69262387989628,7.91392512972443,7.62527132560075,7.74554374398562,293965.985508509,0.0,1.0
2020-07-14,15.94,16.47,15.85,15.92,129893,7.6685693962193,7.92354692319522,7.62527132560075,7.65894760274851,269997.481019182,0.0,1.0
2020-07-15,16.96,17.14,16.13,16.3,261006,8.15928086322957,8.24587700446668,7.7599764341918,7.84176167869351,542530.871801349,0.0,1.0
2020-07-16,17.11,17.18,16.46,16.81,165286,8.23144431426049,8.26512059140826,7.91873602645983,8.08711741219865,343565.886135023,0.0,1.0
2020-07-17,17.45,17.68,17.12,17.15,210170,8.39501480326391,8.50566542817799,8.23625521099589,8.25068790120207,436862.422038151,0.0,1.0
2020-07-20,17.33,17.58,17.12,17.43,94136,8.33728404243918,8.45755646082405,8.23625521099589,8.38539300979313,195672.460203565,0.0,1.0
2020-07-21,17.6,17.65,17.25,17.3,345521,8.46717825429484,8.49123273797181,8.29879686855602,8.32285135223299,718204.98132485,0.0,1.0
2020-07-22,17.37,18.28,17.23,17.64,371751,8.35652762938076,8.79431923230168,8.28917507508523,8.48642184123642,772727.041229026,0.0,1.0
2020-07-23,17.03,17.41,16.59,17.12,138805,8.19295714037733,8.37577121632234,7.98127768401996,8.23625521099589,288522.093976331,0.0,1.0
2020-07-24,16.81,17.34,16.72,17.02,99417,8.08711741219865,8.34209493917457,8.04381934158009,8.18814624364194,206649.623693994,0.0,1.0
2020-07-27,16.27,17.24,16.18,16.77,275853,7.82732898848733,8.29398597182062,7.78403091786878,8.06787382525707,573392.062171051,0.0,1.0
2020-07-28,16.17,16.7758,16.15,16.18,126382,7.77922002113338,8.0706641453636,7.76959822766259,7.78403091786878,262699.465299641,0.0,1.0
2020-07-29,17.42,17.7,16.17,16.17,335056,8.38058211305773,8.51528722164878,7.77922002113338,7.77922002113338,696452.279956295,0.0,1.0
2020-07-30,18.03,18.03,17.1,17.1,179349,8.67404681391681,8.67404681391681,8.2266334175251,8.2266334175251,372797.442689824,0.0,1.0
2020-07-31,16.85,18.03,16.8,17.97,113230,8.10636099914023,8.67404681391681,8.08230651546325,8.64518143350444,235361.526608839,0.0,1.0
2020-08-03,16.64,17.21,15.95,16.91,195989,8.00533216769694,8.27955328161444,7.6733802929547,8.1352263795526,407385.58896529,0.0,1.0
2020-08-04,17.3,17.635,16.48,16.48,102711,8.32285135223299,8.48401639286872,7.92835781993062,7.92835781993062,213496.580054054,0.0,1.0
2020-08-05,17.43,17.61,17.26,17.39,64608,8.38539300979313,8.47198915103023,8.30360776529141,8.36614942285155,134295.129481091,0.0,1.0
2020-08-06,16.86,17.73,16.7,17.31,85890,8.11117189587562,8.52971991185497,8.0341975481093,8.32766224896839,178532.204543259,0.0,1.0
2020-08-07,17.29,17.36,16.51,16.62,57325,8.3180404554976,8.35171673264536,7.94279051013681,7.99571037422615,119156.579641894,0.0,1.0
2020-08-10,16.77,18.56,16.1,17.4,303424,8.06787382525707,8.92902434089274,7.74554374398562,8.37096031958694,630701.544199951,0.0,1.0
2020-08-11,18.34,18.45,16.58,16.64,193676,8.82318461271405,8.87610447680339,7.97646678728457,8.00533216769694,402577.753488418,0.0,1.0
2020-08-12,19.63,20.4063,18.86,18.9,204098,9.44379029157998,9.81726020514868,9.07335124295458,9.09259482989616,424241.074430901,0.0,1.0
2020-08-13,19.42,19.99,19.26,19.56,150126,9.34276146013669,9.61698257405419,9.26578711237037,9.41011401443222,312054.089408095,0.0,1.0
2020-08-14,20.44,20.7,19.32,19.32,143663,9.83347292714696,9.95855624226722,9.29465249278274,9.29465249278274,298620.003507954,0.0,1.0
2020-08-17,20.11,20.7,19.985,20.16,143966,9.67471333487893,9.95855624226722,9.61457712568649,9.6987678185559,299249.823719581,0.0,1.0
2020-08-18,20.11,20.16,19.6505,20.0,82033,9.67471333487893,9.6987678185559,9.45365262988754,9.62179347078959,170514.988186019,0.0,1.0
2020-08-19,19.62,20.58,19.57,20.01,118848,9.43897939484459,9.90082548144248,9.41492491116761,9.62660436752498,247039.183205929,0.0,1.0
2020-08-20,19.05,19.51,18.8,19.36,71854,9.16475828092708,9.38605953075524,9.04448586254221,9.31389607972432,149356.770581573,0.0,1.0
2020-08-21,19.52,19.84,19.25,19.25,134082,9.39087042749064,9.54481912302327,9.26097621563498,9.26097621563498,278704.797410283,0.0,1.0
2020-08-24,19.91,19.94,19.6,19.65,126962,9.57849540017103,9.59292809037722,9.4293576013738,9.45341208505077,263905.061744339,0.0,1.0
2020-08-25,18.86,19.91,18.78,19.91,108116,9.07335124295458,9.57849540017103,9.03486406907142,9.57849540017103,224731.491749901,0.0,1.0
2020-08-26,18.81,19.15,18.7,18.84,53422,9.04929675927761,9.21286724828103,8.99637689518826,9.06372944948379,111043.747014903,0.0,1.0
2020-08-27,18.38,18.85,18.19,18.85,102172,8.84242819965563,9.06854034621919,8.75102116168313,9.06854034621919,212376.206806309,0.0,1.0
2020-08-28,18.46,18.92,18.345,18.62,79404,8.88091537353879,9.10221662336695,8.82559006108175,8.95788972130511,165050.310508242,0.0,1.0
2020-08-31,18.33,18.48,18.03,18.36,195812,8.81837371597866,8.89053716700958,8.67404681391681,8.83280640618484,407017.674188201,0.0,1.0
2020-09-01,18.9,19.068,18.13,18.21,95285,9.09259482989616,9.17341789505079,8.72215578127076,8.76064295515392,198060.788332803,0.0,1.0
2020-09-02,18.45,18.74,18.11,18.74,114751,8.87610447680339,9.01562048212984,8.71253398779997,9.01562048212984,238523.099354331,0.0,1.0
2020-09-03,18.0,18.42,17.84,18.28,83577,8.65961412371063,8.86167178659721,8.58263977594431,8.79431923230168,173724.369066387,0.0,1.0
2020-09-04,17.84,18.305,17.29,18.17,62230,8.58263977594431,8.80634647414017,8.3180404554976,8.74139936821234,129352.18405783,0.0,1.0
2020-09-08,17.16,17.52,17.0,17.52,147993,8.25549879793747,8.42869108041168,8.17852445017115,8.42869108041168,307620.404551991,0.0,1.0
2020-09-09,17.61,17.8299,17.24,17.34,63364,8.47198915103023,8.57778077024156,8.29398597182062,8.34209493917457,131709.33296867,0.0,1.0
2020-09-10,17.14,17.8,16.86,17.71,76863,8.24587700446668,8.56339618900273,8.11117189587562,8.52009811838418,159768.55091173,0.0,1.0
2020-09-11,16.31,17.34,16.28,17.19,68783,7.84657257542891,8.34209493917457,7.83213988522272,8.26993148814365,142973.345268355,0.0,1.0
2020-09-14,17.09,17.13,16.11,16.42,164414,8.2218225207897,8.24106610773128,7.75035464072101,7.89949243951825,341753.334238857,0.0,1.0
2020-09-15,17.45,17.57,17.08,17.25,78213,8.39501480326391,8.45274556408865,8.21701162405431,8.29879686855602,162574.680567492,0.0,1.0
2020-09-16,16.67,17.73,16.43,17.46,188519,8.01976485790312,8.52971991185497,7.90430333625365,8.39982569999931,391858.338203407,0.0,1.0
2020-09-17,16.54,16.78,15.998,16.44,144571,7.95722320034299,8.07268472199246,7.69647259728459,7.90911423298904,300507.385528274,0.0,1.0
2020-09-18,16.33,16.96,15.9,16.82,381131,7.8561943688997,8.15928086322957,7.64932580927772,8.09192830893404,792224.445800172,0.0,1.0
2020-09-21,15.67,15.93,15.01,15.76,141388,7.53867518436364,7.66375849948391,7.22115599982758,7.58197325498219,293891.155384356,0.0,1.0
2020-09-22,15.36,15.93,15.33,15.88,112041,7.3895373855664,7.66375849948391,7.37510469536022,7.63970401580693,232890.053897209,0.0,1.0
2020-09-23,16.11,16.35,15.28,15.28,105846,7.75035464072101,7.86581616237049,7.35105021168324,7.35105021168324,220013.036699101,0.0,1.0
2020-09-24,16.81,18.3015,16.57,16.84,292331,8.08711741219865,8.80466266028278,7.97165589054917,8.10155010240483,607643.472887827,0.0,1.0
2020-09-25,16.93,17.38,16.89,16.95,168162,8.14484817302339,8.36133852611615,8.12560458608181,8.15446996649417,349543.981609075,0.0,1.0
2020-09-28,18.1,18.44,17.17,17.19,191401,8.70772309106458,8.871293580068,8.26030969467286,8.26993148814365,397848.905364819,0.0,1.0
2020-09-29,17.74,18.43,17.66,18.17,182902,8.53453080859036,8.8664826833326,8.49604363470721,8.74139936821234,380182.760220877,0.0,1.0
2020-09-30,17.49,17.9668,17.44,17.87,160968,8.41425839020549,8.64364194654912,8.39020390652852,8.5970724661505,334590.428465704,0.0,1.0
2020-10-01,17.23,17.57,16.95,17.37,74624,8.28917507508523,8.45274556408865,8.15446996649417,8.35652762938076,155114.532912285,0.0,1.0
2020-10-02,17.57,17.7607,16.53,16.95,53379,8.45274556408865,8.54448936483263,7.95241230360759,8.15446996649417,110954.36658883,0.0,1.0
2020-10-05,17.83,18.225,17.4,17.76,52863,8.57782887920892,8.76785930025701,8.37096031958694,8.54415260206115,109881.801475961,0.0,1.0
2020-10-06,17.52,18.19,17.51,17.96,55096,8.42869108041168,8.75102116168313,8.42388018367628,8.64037053676905,114523.347788047,0.0,1.0
2020-10-07,18.04,18.24,17.4458,17.71,82947,8.67885771065221,8.7750756453601,8.39299422663505,8.52009811838418,172414.841893698,0.0,1.0
2020-10-08,18.34,18.71,18.0,18.26,57628,8.82318461271405,9.00118779192366,8.65961412371063,8.78469743883089,119786.399853521,0.0,1.0
2020-10-09,17.86,18.4548,17.71,18.44,60238,8.5922615694151,8.87841370723638,8.52009811838418,8.871293580068,125211.583854661,0.0,1.0
2020-10-12,18.34,18.7,17.5101,17.87,71851,8.82318461271405,8.99637689518826,8.42392829264364,8.5970724661505,149350.534737894,0.0,1.0
2020-10-13,17.91,18.47,17.57,18.34,49243,8.61631605309208,8.88572627027418,8.45274556408865,8.82318461271405,102357.216769399,0.0,1.0
2020-10-14,18.03,18.48,17.67,17.86,34723,8.67404681391681,8.89053716700958,8.5008545314426,8.5922615694151,72175.7333607589,0.0,1.0
2020-10-15,19.94,20.02,18.26,18.26,180857,9.59292809037722,9.63141526426038,8.78469743883089,8.78469743883089,375931.993446038,0.0,1.0
2020-10-16,18.27,19.91,18.22,19.91,165136,8.78950833556629,9.57849540017103,8.76545385188931,9.57849540017103,343254.093951049,0.0,1.0
2020-10-19,17.4,18.4,17.32,18.35,91588,8.37096031958694,8.85204999312642,8.33247314570378,8.82799550944945,190376.150305134,0.0,1.0
2020-10-20,18.21,18.31,17.45,17.49,129297,8.76064295515392,8.80875192250787,8.39501480326391,8.41425839020549,268758.626741527,0.0,1.0
2020-10-21,18.29,18.7704,17.9,18.24,79062,8.79913012903708,9.03024560820544,8.61150515635668,8.7750756453601,164339.424328783,0.0,1.0
2020-10-22,17.71,18.29,17.5,18.29,130818,8.52009811838418,8.79913012903708,8.41906928694089,8.79913012903708,271920.199487019,0.0,1.0
2020-10-23,17.37,18.13,17.31,18.13,77689,8.35652762938076,8.72215578127076,8.32766224896839,8.72215578127076,161485.486538145,0.0,1.0
2020-10-26,17.51,17.7487,16.61,17.56,143673,8.42388018367628,8.53871628875016,7.99089947749075,8.44793466735326,298640.789653553,0.0,1.0
2020-10-27,15.44,17.01,15.0501,17.01,390523,7.42802455944956,8.18333534690654,7.24044769573652,8.18333534690654,811746.793746037,0.0,1.0
2020-10-28,13.68,14.92,13.58,14.45,206010,6.58130673402008,7.17785792920903,6.53319776666613,6.95174578264548,428215.385469284,0.0,1.0
2020-10-29,14.18,14.55,13.66,13.68,161747,6.82185157078982,6.99985474999943,6.57168494054929,6.58130673402008,336209.669207806,0.0,1.0
2020-10-30,13.77,14.01,13.23,13.99,241519,6.62460480463863,6.74006632628811,6.36481638092731,6.73044453281732,502024.909874064,0.0,1.0
2020-11-02,14.64,15.01,13.345,13.81,237228,7.04315282061798,7.22115599982758,6.42014169338435,6.64384839158021,493105.57479786,0.0,1.0
2020-11-03,16.46,16.58,15.21,15.37,303256,7.91873602645983,7.97646678728457,7.31737393453548,7.3943482823018,630352.336953901,0.0,1.0
2020-11-04,15.335,17.03,15.21,16.98,194961,7.37751014372792,8.19295714037733,7.31737393453548,8.16890265670036,405248.773197791,0.0,1.0
2020-11-05,15.36,15.755,15.22,15.5,199606,7.3895373855664,7.5795678066145,7.32218483127088,7.45688993986193,414903.937828173,0.0,1.0
2020-11-06,15.0,15.4,14.54,15.37,86353,7.21634510309219,7.40878097250798,6.99504385326403,7.3943482823018,179494.603084457,0.0,1.0
2020-11-09,15.45,16.0706,14.97,15.71,133551,7.43283545618496,7.73139970758356,7.20191241288601,7.55791877130522,277601.053079017,0.0,1.0
2020-11-10,16.51,16.69,15.45,15.57,91145,7.94279051013681,8.02938665137391,7.43283545618496,7.49056621700969,189455.324055132,0.0,1.0
2020-11-11,15.77,16.53,15.42,16.53,72898,7.58678415171759,7.95241230360759,7.41840276597877,7.95241230360759,151526.844182029,0.0,1.0
2020-11-12,15.39,15.77,15.04,15.54,86874,7.40397007577259,7.58678415171759,7.23558869003377,7.47613352680351,180577.561270125,0.0,1.0
2020-11-13,16.2,16.35,15.56,15.56,66174,7.79365271133956,7.86581616237049,7.4857553202743,7.4857553202743,137550.239881775,0.0,1.0
2020-11-16,17.12,17.28,16.49,16.59,108578,8.23625521099589,8.3132295587622,7.93316871666601,7.98127768401996,225691.811676539,0.0,1.0
2020-11-17,17.38,17.645,16.38,17.25,92401,8.36133852611615,8.48882728960411,7.88024885257667,8.29879686855602,192066.063942271,0.0,1.0
2020-11-18,17.39,18.01,17.37,17.52,94611,8.36614942285155,8.66442502044602,8.35652762938076,8.42869108041168,196659.802119481,0.0,1.0
2020-11-19,17.46,17.67,16.93,17.46,52930,8.39982569999931,8.5008545314426,8.14484817302339,8.39982569999931,110021.068651469,0.0,1.0
2020-11-20,17.47,17.74,17.06,17.33,66050,8.4046365967347,8.53453080859036,8.20738983058352,8.33728404243918,137292.491676356,0.0,1.0
2020-11-23,17.34,18.19,17.26,17.78,117732,8.34209493917457,8.75102116168313,8.30360776529141,8.55377439553194,244719.449357166,0.0,1.0
2020-11-24,18.48,18.5,17.28,17.59,151002,8.89053716700958,8.90015896048037,8.3132295587622,8.46236735755944,313874.955762501,0.0,1.0
2020-11-25,18.51,18.72,18.09,18.29,150486,8.90496985721576,9.00599868865905,8.70291219432918,8.79913012903708,312802.390649632,0.0,1.0
2020-11-27,18.72,18.98,18.2,18.51,47230,9.00599868865905,9.13108200377932,8.75583205841852,8.90496985721576,98172.9656604741,0.0,1.0
2020-11-30,18.49,18.83,18.11,18.66,312004,8.89534806374497,9.05891855274839,8.71253398779997,8.97713330824669,648536.057123239,0.0,1.0
2020-12-01,18.62,19.17,18.42,18.74,74531,8.95788972130511,9.22248904175182,8.86167178659721,9.01562048212984,154921.221758221,0.0,1.0
2020-12-02,18.19,18.76,17.87,18.49,103274,8.75102116168313,9.02524227560063,8.5970724661505,8.89534806374497,214666.840051234,0.0,1.0
2020-12-03,17.43,18.49,17.33,18.18,68594,8.38539300979313,8.89534806374497,8.33728404243918,8.74621026494773,142580.487116548,0.0,1.0
2020-12-04,17.55,17.76,16.99,17.55,70697,8.44312377061786,8.54415260206115,8.17371355343575,8.44312377061786,146951.813535857,0.0,1.0
2020-12-07,17.34,17.56,16.93,17.56,56045,8.34209493917457,8.44793466735326,8.14484817302339,8.44793466735326,116495.95300532,0.0,1.0
2020-12-08,17.45,17.89,17.14,17.14,83634,8.39501480326391,8.60669425962129,8.24587700446668,8.24587700446668,173842.850096297,0.0,1.0
2020-12-09,16.71,17.87,16.7,17.87,73131,8.0390084448447,8.5970724661505,8.0341975481093,8.5970724661505,152011.161374468,0.0,1.0
2020-12-10,16.71,17.05,16.45,16.7,73845,8.0390084448447,8.20257893384812,7.91392512972443,8.0341975481093,153495.292170182,0.0,1.0
2020-12-11,16.66,16.97,16.33,16.42,62698,8.01495396116773,8.16409175996496,7.8561943688997,7.89949243951825,130324.975671827,0.0,1.0
2020-12-14,15.58,16.98,15.55,16.98,88151,7.49537711374509,8.16890265670036,7.4809444235389,8.16890265670036,183231.95206302,0.0,1.0
2020-12-15,16.18,16.32,15.57,15.83,104913,7.78403091786878,7.8513834721643,7.49056621700969,7.61564953212996,218073.689314785,0.0,1.0
2020-12-16,16.22,16.45,16.03,16.18,84878,7.80327450481035,7.91392512972443,7.71186746683785,7.78403091786878,176428.646608717,0.0,1.0
2020-12-17,16.21,16.455,15.91,16.3,73520,7.79846360807496,7.91633057809213,7.65413670601312,7.84176167869351,152819.74243824,0.0,1.0
2020-12-18,15.81,16.45,15.71,16.07,117582,7.60602773865917,7.91392512972443,7.55791877130522,7.73111105377943,244407.657173192,0.0,1.0
2020-12-21,15.49,15.95,15.35,15.56,116440,7.45207904312654,7.6733802929547,7.38472648883101,7.4857553202743,242033.879345873,0.0,1.0
2020-12-22,15.22,15.83,15.18,15.79,75944,7.32218483127088,7.61564953212996,7.3029412443293,7.59640594518838,157858.304131252,0.0,1.0
2020-12-23,15.77,15.95,15.22,15.34,148443,7.58678415171759,7.6733802929547,7.32218483127088,7.37991559209561,308555.781103912,0.0,1.0
2020-12-24,15.4,15.64,15.26,15.64,21444,7.40878097250798,7.52424249415746,7.34142841821245,7.52424249415746,44573.8106208598,0.0,1.0
2020-12-28,14.91,15.48,14.81,15.42,73257,7.17304703247364,7.44726814639114,7.12493806511969,7.41840276597877,152273.066809006,0.0,1.0
2020-12-29,15.23,15.66,14.9,15.07,65857,7.32699572800627,7.53386428762825,7.16823613573824,7.25002138023995,136891.31906631,0.0,1.0
2020-12-30,15.31,15.45,14.99,15.24,43643,7.36548290188943,7.43283545618496,7.2115342063568,7.33180662474167,90716.9752343864,0.0,1.0
2020-12-31,14.81,15.33,14.81,15.33,52145,7.12493806511969,7.37510469536022,7.12493806511969,7.37510469536022,108389.356222008,0.0,1.0
2021-01-04,14.36,15.1389,14.33,14.75,62571,6.90844771202692,7.28316845874682,6.89401502182074,7.09607268470732,130060.99162273,0.0,1.0
2021-01-05,14.91,15.55,14.37,14.45,89830,7.17304703247364,7.4809444235389,6.91325860876232,6.95174578264548,186721.945908964,0.0,1.0
2021-01-06,15.6,16.0,15.07,15.07,110069,7.50499890721588,7.69743477663167,7.25002138023995,7.25002138023995,228791.025985237,0.0,1.0
2021-01-07,15.73,15.77,14.63,14.63,89637,7.56754056477601,7.58678415171759,7.03834192388258,7.03834192388258,186320.773298918,0.0,1.0
2021-01-08,15.77,16.04,15.56,15.75,97371,7.58678415171759,7.71667836357325,7.4857553202743,7.5771623582468,202396.778304595,0.0,1.0
2021-01-11,15.65,15.75,15.3983,15.71,45487,7.52905339089285,7.5771623582468,7.40796312006297,7.55791877130522,94549.9404827014,0.0,1.0
2021-01-12,16.13,16.17,15.5,15.68,48052,7.7599764341918,7.77922002113338,7.45688993986193,7.54348608109904,99881.5868286492,0.0,1.0
2021-01-13,15.55,16.1,15.3,16.1,35974,7.4809444235389,7.74554374398562,7.36067200515403,7.74554374398562,74776.0801750984,0.0,1.0
2021-01-14,15.96,16.49,15.58,15.63,59954,7.67819118969009,7.93316871666601,7.49537711374509,7.51943159742206,124621.257319671,0.0,1.0
2021-01-15,15.79,16.02,15.4002,15.82,36315,7.59640594518838,7.70705657010246,7.40887719044269,7.61083863539456,75484.8877399982,0.0,1.0
2021-01-19,15.7,16.16,15.51,15.89,48487,7.55310787456983,7.77440912439799,7.46170083659732,7.64451491254233,100785.784162172,0.0,1.0
2021-01-20,15.85,16.31,15.3435,15.6,46110,7.62527132560075,7.84657257542891,7.381599405953,7.50499890721588,95844.9173534715,0.0,1.0
2021-01-21,16.31,17.28,15.59,15.87,128972,7.84657257542891,8.3132295587622,7.50018801048048,7.63489311907154,268083.077009584,0.0,1.0
2021-01-22,16.0,16.23,15.53,16.23,113515,7.69743477663167,7.80808540154575,7.47132263006811,7.80808540154575,235953.931758389,0.0,1.0
2021-01-25,15.97,16.77,15.45,16.6,255059,7.68300208642549,8.06787382525707,7.43283545618496,7.98608858075536,530169.351014077,0.0,1.0
2021-01-26,14.87,15.78,14.09,14.4,236729,7.15380344553206,7.59159504845298,6.77855350017126,6.9276912989685,492068.346132508,0.0,1.0
2021-01-27,15.69,16.04,14.8101,15.0,245600,7.54829697783443,7.71667836357325,7.12498617408704,7.21634510309219,510507.735892705,0.0,1.0
2021-01-28,15.1,15.74,14.95,15.74,177191,7.26445407044614,7.57235146151141,7.19229061941522,7.57235146151141,368311.792469724,0.0,1.0
2021-01-29,15.09,15.85,14.81,15.14,210513,7.25964317371074,7.62527132560075,7.12493806511969,7.28369765738772,437575.38683217,0.0,1.0
2021-02-01,15.6,15.8,14.985,15.15,158860,7.50499890721588,7.60121684192377,7.2091287579891,7.28850855412311,330208.708973595,0.0,1.0
2021-02-02,16.1,16.425,15.71,15.82,175165,7.74554374398562,7.90189788788595,7.55791877130522,7.61083863539456,364100.519371521,0.0,1.0
2021-02-03,15.97,16.43,15.89,16.05,82538,7.68300208642549,7.90430333625365,7.64451491254233,7.72148926030864,171564.68853873,0.0,1.0
2021-02-04,16.39,16.74,16.0158,16.21,86732,7.88505974931207,8.05344113505088,7.70503599347359,7.79846360807496,180282.39800263,0.0,1.0
2021-02-05,16.72,16.97,16.42,16.53,113195,8.04381934158009,8.16409175996496,7.89949243951825,7.95241230360759,235288.775099246,0.0,1.0
2021-02-08,17.38,17.38,16.76,16.86,178847,8.36133852611615,8.36133852611615,8.06306292852167,8.11117189587562,371753.978180792,0.0,1.0
2021-02-09,18.16,18.2,17.19,17.42,253763,8.73658847147695,8.75583205841852,8.26993148814365,8.38058211305773,527475.466544545,0.0,1.0
2021-02-10,18.25,18.58,17.86,18.24,111116,8.7798865420955,8.93864613436353,8.5922615694151,8.7750756453601,230967.335429372,0.0,1.0
2021-02-11,18.2,18.48,17.82,18.25,134764,8.75583205841852,8.89053716700958,8.57301798247352,8.7798865420955,280122.412540083,0.0,1.0
2021-02-12,18.21,18.26,17.8,18.07,51275,8.76064295515392,8.78469743883089,8.56339618900273,8.69329040085839,106580.961554961,0.0,1.0
2021-02-16,18.46,18.68,18.19,18.39,141416,8.88091537353879,8.98675510171747,8.75102116168313,8.84723909639103,293949.356592031,0.0,1.0
2021-02-17,17.91,18.46,17.5807,18.37,75011,8.61631605309208,8.88091537353879,8.45789322359552,8.83761730292024,155918.956746937,0.0,1.0
2021-02-18,17.74,17.96,17.23,17.74,135679,8.53453080859036,8.64037053676905,8.28917507508523,8.53453080859036,282024.344862322,0.0,1.0
2021-02-19,18.17,18.36,17.75,17.83,108593,8.74139936821234,8.83280640618484,8.53934170532576,8.57782887920892,225722.990894937,0.0,1.0
2021-02-22,17.67,18.335,17.61,17.98,113551,8.5008545314426,8.82077916434636,8.47198915103023,8.64999233023984,236028.761882543,0.0,1.0
2021-02-23,18.24,18.4,17.2201,17.75,156755,8.7750756453601,8.85204999312642,8.28441228731719,8.53934170532576,325833.225325167,0.0,1.0
2021-02-24,18.57,18.84,17.83,18.25,91689,8.93383523762813,9.06372944948379,8.57782887920892,8.7798865420955,190586.090375677,0.0,1.0
2021-02-25,18.61,18.92,18.3001,18.43,66092,8.95307882456971,9.10221662336695,8.80398913473983,8.8664826833326,137379.793487869,0.0,1.0
2021-02-26,18.18,18.695,18.17,18.5,105865,8.74621026494773,8.99397144682057,8.74139936821234,8.90015896048037,220052.530375738,0.0,1.0
2021-03-01,19.03,19.37,18.26,18.55,82329,9.15513648745629,9.31870697645972,8.78469743883089,8.92421344415734,171130.258095727,0.0,1.0
2021-03-02,19.41,19.65,18.88,19.01,77451,9.33795056340129,9.45341208505077,9.08297303642537,9.1455146939855,160990.776272907,0.0,1.0
2021-03-03,19.91,20.12,19.42,19.56,74340,9.57849540017103,9.67952423161432,9.34276146013669,9.41011401443222,154524.206377295,0.0,1.0
2021-03-04,19.27,20.04,19.0973,19.96,109627,9.27059800910577,9.64103705773117,9.1875138224855,9.60254988384801,227872.278349794,0.0,1.0
2021-03-05,19.66,19.84,18.98,19.64,84678,9.45822298178616,9.54481912302327,9.13108200377932,9.44860118831537,176012.923696753,0.0,1.0
2021-03-08,19.81,20.2,19.6,19.84,148593,9.53038643281709,9.71801140549748,9.4293576013738,9.54481912302327,308867.573287885,0.0,1.0
2021-03-09,20.1,20.41,19.38,20.02,138502,9.66990243814354,9.81904023694077,9.32351787319511,9.63141526426038,287892.273764704,0.0,1.0
2021-03-10,20.27,20.5797,20.11,20.11,53706,9.75168768264525,9.90068115454042,9.67471333487893,9.67471333487893,111634.073549892,0.0,1.0
2021-03-11,20.95,20.95,20.21,20.3,49568,10.0788286606521,10.0788286606521,9.72282230223288,9.76612037285143,103032.766501342,0.0,1.0
2021-03-12,21.15,21.6293,20.02,21.0,92570,10.17504659536,10.4056328758875,9.63141526426038,10.1028831443291,192417.349802881,0.0,1.0
2021-03-15,20.61,21.77,20.46,21.53,64314,9.91525817164867,10.4733221929545,9.84309472061775,10.357860671305,133684.016800502,0.0,1.0
2021-03-16,20.18,20.8,20.07,20.8,64808,9.70838961202669,10.0066652096212,9.65546974793735,10.0066652096212,134710.852393055,0.0,1.0
2021-03-17,20.76,20.8,20.06,20.31,71390,9.98742162267959,10.0066652096212,9.65065885120196,9.77093126958682,148392.293425815,0.0,1.0
2021-03-18,20.69,21.37,20.39,20.61,122729,9.95374534553183,10.2808863235387,9.80941844346998,9.91525817164867,255106.286312605,0.0,1.0
2021-03-19,19.89,20.56,19.83,20.52,264883,9.56887360670024,9.89120368797169,9.54000822628787,9.87196010103012,550589.660449786,0.0,1.0
2021-03-22,19.64,20.11,19.32,19.99,157159,9.44860118831537,9.67471333487893,9.29465249278274,9.61698257405419,326672.985607336,0.0,1.0
2021-03-23,18.97,19.9,18.94,19.42,90413,9.12627110704392,9.57368450343564,9.11183841683774,9.34276146013669,187933.778197342,0.0,1.0
2021-03-24,19.1,19.885,19.01,19.17,47530,9.18881276460406,9.56646815833255,9.1455146939855,9.22248904175182,98796.5500284212,0.0,1.0
2021-03-25,19.26,19.505,18.6,18.86,36514,9.26578711237037,9.38365408238754,8.94826792783432,9.07335124295458,75898.5320374032,0.0,1.0
2021-03-26,19.87,19.8878,19.32,19.44,98590,9.55925181322946,9.56781520941846,9.29465249278274,9.35238325360748,204930.60945302,0.0,1.0
2021-03-29,19.71,20.1799,19.63,19.63,60821,9.48227746546314,9.70834150305934,9.44379029157998,9.44379029157998,126423.416143038,0.0,1.0
2021-03-30,20.36,20.57,19.7882,19.7882,60577,9.7949857532638,9.89601458470709,9.51989867793393,9.51989867793393,125916.234190441,0.0,1.0
2021-03-31,20.59,20.73,20.13,20.48,57810,9.90563637817788,9.97298893247341,9.68433512834972,9.85271651408854,120164.707703409,0.0,1.0
2021-04-01,20.86,21.09,20.35,20.35,42196,10.0355305900335,10.1461812149476,9.79017485652841,9.79017485652841,87709.2199663218,0.0,1.0
2021-04-05,21.4,21.51,20.87,20.99,100026,10.2953190137449,10.3482388778342,10.0403414867689,10.0980722475937,207915.499960926,0.0,1.0
2021-04-06,21.24,22.25,21.11,21.48,100142,10.2183446659785,10.7042452362534,10.1558030084184,10.333806187628,208156.619249867,0.0,1.0
2021-04-07,20.5,21.33,20.27,21.33,89044,9.86233830755933,10.2616427365971,9.75168768264525,10.2616427365971,185088.154864943,0.0,1.0
2021-04-08,20.64,20.93,20.0,20.5,44913,9.92969086185485,10.0692068671813,9.62179347078959,9.86233830755933,93356.8157253626,0.0,1.0
2021-04-09,20.42,20.78,20.33,20.65,30745,9.82385113367617,9.99704341615038,9.78055306305761,9.93450175859025,63907.0046417801,0.0,1.0
2021-04-12,20.3,20.68,20.0,20.49,59361,9.76612037285143,9.94893444879643,9.62179347078959,9.85752741082393,123388.638885696,0.0,1.0
2021-04-13,20.28,20.4125,19.9,20.3,46309,9.75649857938064,9.82024296112462,9.57368450343564,9.76612037285143,96258.5616508765,0.0,1.0
2021-04-14,20.26,20.69,20.17,20.28,53646,9.74687678590985,9.95374534553183,9.7035787152913,9.75649857938064,111509.356676303,0.0,1.0
2021-04-15,20.29,20.9392,20.1029,20.46,41832,9.76130947611604,10.0736328921779,9.6712975981968,9.84309472061775,86952.6042665456,0.0,1.0
2021-04-16,20.72,20.945,20.24,20.6,62915,9.96817803573801,10.0764232122844,9.73725499243906,9.91044727491328,130776.035031309,0.0,1.0
2021-04-19,20.7,20.89,20.21,20.72,62460,9.95855624226722,10.0499632802397,9.72282230223288,9.96817803573801,129830.265406589,0.0,1.0
2021-04-20,20.6,20.9299,19.76,20.7,143103,9.91044727491328,10.0691587582139,9.50633194914011,9.95855624226722,297455.979354453,0.0,1.0
2021-04-21,19.9,20.8175,19.77,20.59,132528,9.57368450343564,10.0150842789081,9.51114284587551,9.90563637817788,275474.630384317,0.0,1.0
2021-04-22,19.79,20.07,19.67,20.0,71858,9.5207646393463,9.65546974793735,9.46303387852156,9.62179347078959,149365.085039813,0.0,1.0
2021-04-23,19.56,20.355,19.49,19.91,42424,9.41011401443222,9.7925803048961,9.37643773728445,9.57849540017103,88183.1440859613,0.0,1.0
2021-04-26,19.08,19.845,18.95,19.7,59048,9.17919097113326,9.54722457139097,9.11664931357313,9.47746656872774,122738.032528471,0.0,1.0
2021-04-27,21.36,21.46,19.5,19.5,185720,10.2760754268033,10.3241843941572,9.38124863401985,9.38124863401985,386040.29605046,0.0,1.0
2021-04-28,21.18,21.99,20.75,21.81,115927,10.1894792855662,10.5791619211331,9.9826107259442,10.492565779896,240967.550076683,0.0,1.0
2021-04-29,21.84,21.95,21.1,21.48,64042,10.5069984701022,10.5599183341916,10.150992111683,10.333806187628,133118.633640231,0.0,1.0
2021-04-30,21.51,22.17,21.5,21.96,81066,10.3482388778342,10.6657580623703,10.3434279810988,10.564729230927,168504.967906669,0.0,1.0
2021-05-03,22.68,22.88,21.71,22.1,72707,10.9111137958754,11.0073317305833,10.4444568125421,10.6320817852225,151129.828801103,0.0,1.0
2021-05-04,22.6,23.0584,22.1,22.6,126202,10.8726266219922,11.0931581283427,10.6320817852225,10.8726266219922,262325.314678873,0.0,1.0
2021-05-05,22.86,23.02,22.05,22.68,54422,10.9977099371125,11.0746842848788,10.6080273015455,10.9111137958754,113122.361574726,0.0,1.0
2021-05-06,22.22,23.1876,21.87,22.95,66289,10.6898125460472,11.155314914164,10.5214311603084,11.0410080077311,137789.280556155,0.0,1.0
2021-05-07,23.32,23.39,22.02,22.12,66619,11.2190111869407,11.2526874640884,10.5935946113393,10.6417035786933,138475.223360896,0.0,1.0
2021-05-10,23.08,23.96,23.03,23.5,74399,11.1035496652912,11.5269085780059,11.0794951816142,11.3056073281778,154646.844636324,0.0,1.0
2021-05-11,22.59,22.97,22.03,22.97,66703,10.8678157252568,11.0506298012018,10.5984055080747,11.0506298012018,138649.826983922,0.0,1.0
2021-05-12,22.22,22.7776,21.955,22.58,85056,10.6898125460472,10.9580681480128,10.5623237825593,10.8630048285214,176798.640000366,0.0,1.0
2021-05-13,23.2,23.67,21.002,21.77,109209,11.1612804261159,11.3873925726795,10.1038453236761,10.4733221929545,227003.417463789,0.0,1.0
2021-05-14,23.7,23.88,23.1,23.49,81337,11.4018252628857,11.4884214041228,11.113171458762,11.3007964314424,169068.272452381,0.0,1.0
2021-05-17,23.58,23.79,23.22,23.79,61860,11.3440945020609,11.4451233335042,11.1709022195867,11.4451233335042,128583.096670695,0.0,1.0
2021-05-18,23.4,23.97,23.4,23.58,37860,11.2574983608238,11.5317194747413,11.2574983608238,11.3440945020609,78696.347234926,0.0,1.0
2021-05-19,23.01,23.08,21.86,23.03,61663,11.0698733881434,11.1035496652912,10.516620263573,11.0794951816142,128173.60960241,0.0,1.0
2021-05-20,22.74,22.92,22.28,22.92,27677,10.9399791762878,11.0265753175249,10.7186779264596,11.0265753175249,57529.8151722408,0.0,1.0
2021-05-21,22.95,23.11,22.4601,22.86,64127,11.0410080077311,11.1179823554974,10.8053221766641,10.9977099371125,133295.315877815,0.0,1.0
2021-05-24,22.79,23.16,22.6201,23.08,56724,10.9640336599647,11.1420368391743,10.8822965244304,11.1035496652912,117907.332291441,0.0,1.0
2021-05-25,22.0,23.0758,21.97,22.87,88773,10.5839728178685,11.1015290886623,10.5695401276624,11.0025208338479,184524.850319232,0.0,1.0
2021-05-26,22.17,22.4736,21.96,22.1,44345,10.6657580623703,10.8118168872568,10.564729230927,10.6320817852225,92176.1626553823,0.0,1.0
2021-05-27,22.33,22.9,22.33,22.38,83414,10.7427324101366,11.0169535240541,10.7427324101366,10.7667868938135,173385.554893135,0.0,1.0
2021-05-28,22.51,22.951,21.86,22.53,46574,10.8293285513737,11.0414890974046,10.516620263573,10.8389503448445,96809.3945092295,0.0,1.0
2021-06-01,23.01,23.31,22.62,22.72,79767,11.0698733881434,11.2142002902053,10.882248415463,10.930357382817,165804.847593459,0.0,1.0
2021-06-02,22.53,23.4,22.2,23.06,57828,10.8389503448445,11.2574983608238,10.6801907525764,11.0939278718204,120202.122765486,0.0,1.0
2021-06-03,22.27,22.74,22.19,22.34,45541,10.7138670297242,10.9399791762878,10.675379855841,10.747543306872,94662.1856689319,0.0,1.0
2021-06-04,22.07,22.28,21.72,22.28,52681,10.6176490950163,10.7186779264596,10.4492677092775,10.7186779264596,109503.493626073,0.0,1.0
2021-06-07,22.34,22.75,21.75,22.06,66806,10.747543306872,10.9447900730232,10.4637003994837,10.6128381982809,138863.924283583,0.0,1.0
2021-06-08,22.69,22.81,21.83,22.5004,56464,10.9159246926108,10.9736554534355,10.5021875733668,10.8247100905077,117366.892505886,0.0,1.0
2021-06-09,22.43,22.89,22.25,22.66,40622,10.7908413774905,11.0121426273187,10.7042452362534,10.9014920024046,84437.4806491592,0.0,1.0
2021-06-10,22.105,22.635,22.01,22.635,37716,10.6344872335902,10.8894647605661,10.5887837146039,10.8894647605661,78397.0267383112,0.0,1.0
2021-06-11,22.46,22.71,22.08,22.2,171405,10.8052740676967,10.9255464860816,10.6224599917517,10.6801907525764,356284.928626584,0.0,1.0
2021-06-14,22.75,22.98,22.37,22.5,56588,10.9447900730232,11.0554406979372,10.7619759970782,10.8245176546383,117624.640711304,0.0,1.0
2021-06-15,23.06,23.23,22.75,22.75,57726,11.0939278718204,11.1757131163221,10.9447900730232,10.9447900730232,119990.104080384,0.0,1.0
2021-06-16,22.97,23.19,22.7687,23.15,90891,11.0506298012018,11.1564695293805,10.9537864499183,11.1372259424389,188927.355956938,0.0,1.0
2021-06-17,21.09,22.96,20.99,22.94,93813,10.1461812149476,11.0458189044664,10.0980722475937,11.0361971109957,195001.067700743,0.0,1.0
2021-06-18,20.15,20.7178,20.03,20.63,117911,9.69395692182051,9.96711963845623,9.63622616099577,9.92487996511946,245091.521363374,0.0,1.0
2021-06-21,20.58,20.81,20.29,20.39,67539,9.90082548144248,10.0114761063566,9.76130947611604,9.80941844346998,140387.548755934,0.0,1.0
2021-06-22,20.73,21.03,20.4,20.69,53424,9.97298893247341,10.1173158345353,9.81422934020538,9.95374534553183,111047.904244022,0.0,1.0
2021-06-23,20.61,20.89,20.3,20.75,98519,9.91525817164867,10.0499632802397,9.76612037285143,9.9826107259442,204783.027819273,0.0,1.0
2021-06-24,20.9,20.9817,20.51,20.75,41568,10.0547741769751,10.0940792033033,9.86714920429472,9.9826107259442,86403.8500227524,0.0,1.0
2021-06-25,20.16,21.11,20.13,21.02,216417,9.6987678185559,10.1558030084184,9.68433512834972,10.1125049377999,449847.527193369,0.0,1.0
2021-06-28,19.98,20.24,19.38,20.16,82337,9.6121716773188,9.73725499243906,9.32351787319511,9.6987678185559,171146.887012205,0.0,1.0
2021-06-29,19.96,20.33,19.64,19.98,54011,9.60254988384801,9.78055306305761,9.44860118831537,9.6121716773188,112268.050990639,0.0,1.0
2021-06-30,20.68,20.9799,20.0,20.0934,166326,9.94893444879643,10.0932132418909,9.62179347078959,9.66672724629817,345727.645277239,0.0,1.0
2021-07-01,21.31,21.55,20.76,20.9,87913,10.2520209431263,10.3674824647758,9.98742162267959,10.0547741769751,182737.241797782,0.0,1.0
2021-07-02,20.58,21.33,20.5082,21.33,69392,9.90082548144248,10.2616427365971,9.86628324288235,10.2616427365971,144239.221535287,0.0,1.0
2021-07-06,19.47,20.58,19.4,20.46,72848,9.36681594381366,9.90082548144248,9.3331396666659,9.84309472061775,151422.913454038,0.0,1.0
2021-07-07,19.37,19.67,19.04,19.33,70233,9.31870697645972,9.46303387852156,9.15994738419169,9.29946338951813,145987.336380099,0.0,1.0
2021-07-08,18.99,19.31,18.3,19.0,74531,9.13589290051471,9.28984159604735,8.80394102577247,9.14070379725011,154921.221758221,0.0,1.0
2021-07-09,19.48,19.73,19.21,19.32,40996,9.37162684054906,9.49189925893393,9.2417326286934,9.29465249278274,85214.882494533,0.0,1.0
2021-07-12,19.41,19.41,18.94,19.27,47030,9.33795056340129,9.33795056340129,9.11183841683774,9.27059800910577,97757.2427485094,0.0,1.0
2021-07-13,19.36,19.44,19.18,19.25,44432,9.31389607972432,9.35238325360748,9.22729993848721,9.26097621563498,92357.0021220873,0.0,1.0
2021-07-14,19.59,19.67,19.29,19.38,40572,9.4245467046384,9.46303387852156,9.28021980257656,9.32351787319511,84333.5499211678,0.0,1.0
2021-07-15,19.73,20.0,19.38,19.38,40758,9.49189925893393,9.62179347078959,9.32351787319511,9.32351787319511,84720.172229295,0.0,1.0
2021-07-16,19.1,19.87,19.04,19.85,51197,9.18881276460406,9.55925181322946,9.15994738419169,9.54963001975867,106418.829619295,0.0,1.0
2021-07-19,18.71,18.89,18.38,18.75,73521,9.00118779192366,9.08778393316076,8.84242819965563,9.02043137886524,152821.821052799,0.0,1.0
2021-07-20,19.06,19.44,18.79,18.79,58766,9.16956917766248,9.35238325360748,9.03967496580682,9.03967496580682,122151.8632226,0.0,1.0
2021-07-21,19.41,19.54,19.24,19.24,40431,9.33795056340129,9.40049222096143,9.25616531889958,9.25616531889958,84040.4652682327,0.0,1.0
2021-07-22,20.16,20.93,19.85,20.93,146300,9.6987678185559,10.0692068671813,9.54963001975867,10.0692068671813,304101.31010221,0.0,1.0
2021-07-23,20.29,20.455,19.8246,20.27,77221,9.76130947611604,9.84068927225005,9.53741034205076,9.75168768264525,160512.694924147,0.0,1.0
2021-07-26,20.0,20.45,19.54,20.34,78041,9.62179347078959,9.83828382388235,9.40049222096143,9.78536395979301,162217.158863203,0.0,1.0
2021-07-27,20.4,20.63,19.825,19.97,60274,9.81422934020538,9.92487996511946,9.53760277792018,9.6073607805834,125286.413978815,0.0,1.0
2021-07-28,20.27,20.62,19.74,20.5,129224,9.75168768264525,9.92006906838406,9.49671015566932,9.86233830755933,268606.88787866,0.0,1.0
2021-07-29,21.02,21.2,20.48,20.56,70843,10.1125049377999,10.199101079037,9.85271651408854,9.89120368797169,147255.291261591,0.0,1.0
2021-07-30,21.01,21.1,20.7,20.93,106859,10.1076940410645,10.150992111683,9.95855624226722,10.0692068671813,222118.673248202,0.0,1.0
2021-08-02,20.54,21.69,20.4,21.04,100173,9.88158189450091,10.4348350190713,9.81422934020538,10.1221267312706,208221.056301221,0.0,1.0
2021-08-03,21.11,21.36,20.2807,20.55,147074,10.1558030084184,10.2760754268033,9.75683534215212,9.8863927912363,305710.157771513,0.0,1.0
2021-08-04,20.42,21.0721,20.36,20.95,74734,9.82385113367617,10.1375697097913,9.7949857532638,10.0788286606521,155343.180513866,0.0,1.0
2021-08-05,20.28,20.7172,20.06,20.42,32668,9.75649857938064,9.9668309846521,9.65065885120196,9.82385113367617,67904.1804403212,0.0,1.0
2021-08-06,20.27,20.7,20.085,20.45,27187,9.75168768264525,9.95855624226722,9.66268609304044,9.83828382388235,56511.2940379273,0.0,1.0
2021-08-09,21.64,22.11,21.1,21.4,247260,10.4107805353943,10.6368926819579,10.150992111683,10.2953190137449,513958.236062014,0.0,1.0
2021-08-10,22.26,22.37,21.6,21.62,88454,10.7090561329888,10.7619759970782,10.3915369484528,10.4011587419235,183861.772274647,0.0,1.0
2021-08-11,22.14,22.26,21.89,22.2,92223,10.6513253721641,10.7090561329888,10.5310529537792,10.6801907525764,191696.070550622,0.0,1.0
2021-08-12,22.15,22.4,21.98,22.35,83408,10.6561362688995,10.7764086872843,10.5743510243978,10.7523542036074,173373.083205776,0.0,1.0
2021-08-13,22.08,22.23,21.95,22.11,59244,10.6224599917517,10.6946234427826,10.5599183341916,10.6368926819579,123145.440982196,0.0,1.0
2021-08-16,22.48,22.75,21.69,22.15,110175,10.8148958611675,10.9447900730232,10.4348350190713,10.6561362688995,229011.359128578,0.0,1.0
2021-08-17,22.68,22.77,22.02,22.39,106714,10.9111137958754,10.9544118664939,10.5935946113393,10.7715977905489,221817.274137028,0.0,1.0
2021-08-18,22.23,22.84,22.16,22.56,136057,10.6946234427826,10.9880881436417,10.6609471656349,10.8533830350507,282810.061165936,0.0,1.0
2021-08-19,21.97,22.4,21.3281,22.01,75528,10.5695401276624,10.7764086872843,10.2607286662174,10.5887837146039,156993.600474365,0.0,1.0
2021-08-20,22.57,22.595,21.86,21.89,53036,10.858193931786,10.8702211736245,10.516620263573,10.5310529537792,110241.401794811,0.0,1.0
2021-08-23,22.89,23.09,22.66,22.75,153782,11.0121426273187,11.1083605620266,10.9014920024046,10.9447900730232,319653.50423881,0.0,1.0
2021-08-24,22.91,23.37,22.61,23.37,67440,11.0217644207895,11.2430656706176,10.8774375187276,11.2430656706176,140181.765914511,0.0,1.0
2021-08-25,22.7,23.1025,22.5419,22.86,67586,10.9207355893462,11.1143741829458,10.8446753119596,10.9977099371125,140485.243640245,0.0,1.0
2021-08-26,22.42,22.96,22.42,22.8,176658,10.7860304807551,11.0458189044664,10.7860304807551,10.9688445567001,367203.890909339,0.0,1.0
2021-08-27,23.06,23.17,22.5634,22.58,167429,11.0939278718204,11.1468477359097,10.8550187399407,10.8630048285214,348020.357136725,0.0,1.0
2021-08-30,24.79,24.88,23.2,23.27,273667,11.9262130070437,11.9695110776622,11.1612804261159,11.1949567032637,568848.210743277,0.0,1.0
2021-08-31,24.36,24.85,24.02,24.85,108151,11.7193444474217,11.9550783874561,11.5557739584183,11.9550783874561,224804.243259495,0.0,1.0
2021-09-01,24.18,24.64,23.6414,24.27,82501,11.6327483061846,11.8540495560128,11.3736334080162,11.6760463768032,171487.779800017,0.0,1.0
2021-09-02,24.39,24.695,24.23,24.3,76007,11.7337771376279,11.8805094880574,11.6568027898616,11.6904790670093,157989.256848521,0.0,1.0
2021-09-03,23.82,24.4499,23.74,24.34,82008,11.4595560237104,11.7625944090729,11.4210688498272,11.7097226539509,170463.022822023,0.0,1.0
2021-09-07,23.28,24.4,23.22,23.94,87078,11.1997675999991,11.7385880343633,11.1709022195867,11.5172867845351,181001.598640329,0.0,1.0
2021-09-08,22.83,23.19,22.14,22.14,146153,10.9832772469063,11.1564695293805,10.6513253721641,10.6513253721641,303795.753761916,0.0,1.0
2021-09-09,22.54,23.85,22.47,22.85,129601,10.8437612415799,11.4739887139166,10.8100849644321,10.9928990403771,269390.525567713,0.0,1.0
2021-09-10,22.41,22.92,22.16,22.7,123478,10.7812195840197,11.0265753175249,10.6609471656349,10.9207355893462,256663.168617914,0.0,1.0
2021-09-13,23.48,23.67,22.4101,22.65,157791,11.295985534707,11.3873925726795,10.7812676929871,10.8966811056692,327986.670009143,0.0,1.0
2021-09-14,22.67,23.64,22.62,23.64,89663,10.90630289914,11.3729598824733,10.882248415463,11.3729598824733,186374.817277474,0.0,1.0
2021-09-15,23.05,23.58,22.63,23.29,102506,11.089116975085,11.3440945020609,10.8870593121984,11.2045784967345,213070.46406929,0.0,1.0
2021-09-16,22.36,23.05,22.22,23.02,169050,10.7571651003428,11.089116975085,10.6898125460472,11.0746842848788,351389.791338198,0.0,1.0
2021-09-17,23.3,23.53,22.55,22.56,242636,11.2093893934699,11.3200400183839,10.8485721383153,10.8533830350507,504346.722337386,0.0,1.0
2021-09-20,24.23,24.52,22.2788,22.77,302404,11.6568027898616,11.796318795188,10.7181006188514,10.9544118664939,628581.35734893,0.0,1.0
2021-09-21,27.01,27.04,24.72,24.98,375804,12.9942320823013,13.0086647725075,11.8925367298959,12.0176200450162,781151.666039994,0.0,1.0
2021-09-22,27.06,27.99,26.53,27.94,279602,13.0182865659783,13.46569996237,12.7633090390024,13.4416454786931,581184.788155831,0.0,1.0
2021-09-23,28.26,28.485,27.16,27.28,216746,13.5955941742257,13.7038393507721,13.0663955333323,13.124126294157,450531.391383551,0.0,1.0
2021-09-24,28.35,28.8384,27.8,28.22,163365,13.6388922448442,13.8738564414009,13.3742929243975,13.5763505872841,339572.867565602,0.0,1.0
2021-09-27,29.18,29.4699,28.09,28.54,142389,14.038196673882,14.1776645702411,13.513808929724,13.7302992828167,295971.848558739,0.0,1.0
2021-09-28,28.58,29.2722,28.4,29.13,134711,13.7495428697583,14.0825531417823,13.6629467285212,14.014142190205,280012.245968413,0.0,1.0
2021-09-29,28.54,29.53,28.31,29.11,130510,13.7302992828167,14.2065780596208,13.6196486579027,14.0045203967342,271279.986202594,0.0,1.0
2021-09-30,27.65,29.125,27.57,28.59,127373,13.3021294733666,14.0117367418373,13.2636422994834,13.7543537664937,264759.372328426,0.0,1.0
2021-10-01,27.7,28.7801,27.06,27.82,127488,13.3261839570436,13.8458089134336,13.0182865659783,13.3839147178683,264998.413002805,0.0,1.0
2021-10-04,27.83,28.39,27.45,27.73,98192,13.3887256146037,13.6581358317858,13.2059115386587,13.3406166472498,204103.32085821,0.0,1.0
2021-10-05,27.8,28.4416,27.77,28.0,164717,13.3742929243975,13.6829600589405,13.3598602341913,13.4705108591054,342383.154450484,0.0,1.0
2021-10-06,27.87,27.88,27.1501,27.5,63216,13.4079692015453,13.4127800982807,13.0616327455642,13.2299660223357,131401.698013816,0.0,1.0
2021-10-07,27.96,28.19,27.7776,27.83,73956,13.4512672721638,13.5619178970779,13.3635165157102,13.3887256146037,153726.018386323,0.0,1.0
2021-10-08,28.01,28.4191,27.7793,27.92,50896,13.4753217558408,13.6721355412858,13.3643343681553,13.4320236852223,105793.166636788,0.0,1.0
2021-10-11,29.65,29.93,27.5301,27.96,344126,14.2643088204456,14.3990139290366,13.2444468215092,13.4512672721638,715305.314013894,0.0,1.0
2021-10-12,31.11,31.5,29.68,29.68,313506,14.9666997438132,15.1543247164936,14.2787415106517,14.2787415106517,651658.136192094,0.0,1.0
2021-10-13,31.66,31.905,30.0732,31.1,234758,15.2312990642599,15.3491660342771,14.4679059702875,14.9618888470778,487971.396835096,0.0,1.0
2021-10-14,31.62,32.47,31.28,32.35,207982,15.2120554773183,15.6209816998269,15.0484849883149,15.5632509390022,432314.413381257,0.0,1.0
2021-10-15,32.62,32.85,31.63,31.96,217626,15.6931451508578,15.8037957757719,15.2168663740537,15.3756259663218,452360.572196196,0.0,1.0
2021-10-18,32.84,33.09,32.045,32.79,205665,15.7989848790365,15.9192572974214,15.4165185885726,15.7749303953595,427498.263446145,0.0,1.0
2021-10-19,33.8,34.48,32.7,33.18,310141,16.2608309656344,16.5879719436412,15.731632324741,15.9625553680399,644663.598198287,0.0,1.0
2021-10-20,34.49,34.75,33.3,34.3,269927,16.5927828403766,16.7178661554969,16.0202861288647,16.5013758024041,561074.192289538,0.0,1.0
2021-10-21,27.14,33.7,26.01,33.25,1451781,13.0567737398615,16.2127219982805,12.5131424087619,15.9962316451877,3017693.12427543,0.0,1.0
2021-10-22,27.43,28.55,26.64,26.76,526623,13.1962897451879,13.7351101795521,12.8162289030917,12.8739596639165,1094646.23533805,0.0,1.0
2021-10-25,28.25,29.53,27.2,27.36,533006,13.5907832774903,14.2065780596208,13.0856391202738,13.1626134680402,1107914.0320734,0.0,1.0
2021-10-26,28.05,28.775,27.97,28.55,242084,13.4945653427824,13.8433553560985,13.4560781688992,13.7351101795521,503199.327100364,0.0,1.0
2021-10-27,28.76,29.14,27.22,27.94,373745,13.8361390109954,14.0189530869404,13.0952609137446,13.4416454786931,776871.798661316,0.0,1.0
2021-10-28,29.24,29.89,28.91,28.92,255643,14.0670620542944,14.379770342095,13.9083024620263,13.9131133587617,531383.261917013,0.0,1.0
2021-10-29,28.4,29.61,28.21,29.16,238328,13.6629467285212,14.245065233504,13.5715396905487,14.0285748804112,495392.050813667,0.0,1.0
2021-11-01,28.47,29.395,27.76,28.56,246346,13.696623005669,14.141630953693,13.3550493374559,13.7399210762875,512058.382354332,0.0,1.0
2021-11-02,28.07,28.45,27.6101,28.45,251679,13.5041871362532,13.6870012121982,13.2829339953924,13.6870012121982,523143.633801872,0.0,1.0
2021-11-03,28.93,29.46,27.6,27.76,158544,13.9179242554971,14.1729017824731,13.2780749896896,13.3550493374559,329551.866772692,0.0,1.0
2021-11-04,30.11,30.21,29.0,29.27,207001,14.4856100702737,14.5337190376277,13.9516005326449,14.0814947445006,430275.29249807,0.0,1.0
2021-11-05,29.02,30.69,28.52,30.5,382777,13.9612223261157,14.7646420809266,13.720677489346,14.6732350429541,795645.845365642,0.0,1.0
2021-11-08,29.44,29.8,28.43,29.16,301473,14.1632799890023,14.3364722714765,13.6773794187274,14.0285748804112,626646.167193734,0.0,1.0
2021-11-09,29.3,29.39,28.82,28.85,100363,14.0959274347067,14.1392255053253,13.8650043914078,13.879437081614,208615.993067588,0.0,1.0
2021-11-10,28.8,29.62,28.53,29.4,97185,13.855382597937,14.2498761302394,13.7254883860813,14.1440364020607,202010.155996468,0.0,1.0
2021-11-11,29.78,30.0,28.5102,28.6,115390,14.3268504780057,14.4326902061844,13.7159628105453,13.7591646632291,239851.334058059,0.0,1.0
2021-11-12,29.99,30.64,29.59,29.76,103493,14.427879309449,14.7405875972496,14.2354434400332,14.3172286845349,215122.056639836,0.0,1.0
2021-11-15,30.59,30.6,29.745,30.01,156002,14.7165331135727,14.7213440103081,14.3100123394318,14.4375011029198,324268.028561619,0.0,1.0
2021-11-16,30.44,30.99,29.9701,30.68,115464,14.6443696625418,14.9089689829885,14.4183056249455,14.7598311841912,240005.151535485,0.0,1.0
2021-11-17,29.74,30.88,29.65,30.23,73870,14.3076068910641,14.8560491188991,14.2643088204456,14.5433408310985,153547.257534178,0.0,1.0
2021-11-18,28.7,29.87,28.62,29.81,127742,13.8072736305831,14.3701485486242,13.7687864566999,14.3412831682119,265526.381101,0.0,1.0
2021-11-19,27.37,29.2785,27.24,28.57,258537,13.1674243647756,14.0855840067256,13.1048827072154,13.7447319730229,537398.772453142,0.0,1.0
2021-11-22,27.52,28.48,26.95,27.38,277867,13.2395878158065,13.7014339024044,12.965366701889,13.1722352615109,577578.391894535,0.0,1.0
2021-11-23,27.79,28.17,27.23,27.58,79930,13.3694820276621,13.5522961036071,13.10007181048,13.2684531962188,166143.66176671,0.0,1.0
2021-11-24,27.26,27.72,26.79,27.61,100853,13.1145045006862,13.3358057505144,12.8883923541227,13.282885886425,209634.514201901,0.0,1.0
2021-11-26,26.82,27.13,25.12,26.67,138033,12.9028250443288,13.0519628431261,12.0849725993117,12.8306615932979,286917.403536148,0.0,1.0
2021-11-29,25.62,27.25,25.57,27.25,199788,12.3255174360815,13.1096936039508,12.3014629524045,13.1096936039508,415282.245678059,0.0,1.0
2021-11-30,25.07,25.71,24.57,25.46,225744,12.0609181156347,12.3688155067,11.820373278865,12.2485430883151,469234.765192847,0.0,1.0
2021-12-01,24.46,25.72,24.2962,25.5,145424,11.7674534147757,12.3736264034354,11.6886509262499,12.2677866752567,302280.443747803,0.0,1.0
2021-12-02,24.5,24.96,24.25,24.68,83979,11.7866970017172,12.0079982515454,11.6664245833324,11.8732931429544,174559.972119436,0.0,1.0
2021-12-03,24.46,24.68,24.01,24.68,84649,11.7674534147757,11.8732931429544,11.5509630616829,11.8732931429544,175952.643874517,0.0,1.0
2021-12-06,24.3,24.9621,24.0224,24.77,101201,11.6904790670093,12.0090085398598,11.5569285736348,11.9165912135729,210357.872068721,0.0,1.0
2021-12-07,24.64,25.455,24.49,24.6,77668,11.8540495560128,12.2461376399474,11.7818861049818,11.8348059690712,161441.835632388,0.0,1.0
2021-12-08,24.51,24.8,24.375,24.76,71242,11.7915078984526,11.9310239037791,11.7265607925248,11.9117803168375,148084.658470962,0.0,1.0
2021-12-09,24.41,25.0,24.25,24.38,66409,11.7433989310987,12.027241838487,11.6664245833324,11.7289662408925,138038.714303333,0.0,1.0
2021-12-10,24.46,25.25,24.36,25.02,77057,11.7674534147757,12.1475142568719,11.7193444474217,12.0368636319578,160171.802136336,0.0,1.0
2021-12-13,23.87,24.49,23.68,24.28,55252,11.4836105073874,11.7818861049818,11.3922034694149,11.6808572735386,114847.61165938,0.0,1.0
2021-12-14,23.75,24.42,23.42,23.8,128066,11.4258797465626,11.7482098278341,11.2671201542946,11.4499342302396,266199.852218385,0.0,1.0
2021-12-15,24.09,24.26,23.5,23.79,118268,11.5894502355661,11.6712354800678,11.3056073281778,11.4451233335042,245833.58676123,0.0,1.0
2021-12-16,23.29,24.7,23.13,24.41,102503,11.2045784967345,11.8829149364251,11.1276041489682,11.7433989310987,213064.22822561,0.0,1.0
2021-12-17,23.26,23.67,22.88,23.16,147019,11.1901458065283,11.3873925726795,11.0073317305833,11.1420368391743,305595.833970723,0.0,1.0
2021-12-20,22.82,23.0,21.92,23.0,81021,10.9784663501709,11.065062491408,10.5454856439854,11.065062491408,168411.430251478,0.0,1.0
2021-12-21,23.52,23.67,22.85,23.075,130050,11.3152291216486,11.3873925726795,10.9928990403771,11.1011442169235,270323.823505073,0.0,1.0
2021-12-22,23.73,23.895,23.15,23.57,104115,11.4162579530918,11.4956377492259,11.1372259424389,11.3392836053255,216414.954896047,0.0,1.0
2021-12-23,24.08,24.19,23.33,23.63,59779,11.5846393388307,11.63755920292,11.2238220836761,11.3681489857379,124257.499771702,0.0,1.0
2021-12-27,25.14,25.54,23.765,24.13,231204,12.0945943927825,12.2870302621983,11.4330960916657,11.6086938225076,480584.000689483,0.0,1.0
2021-12-28,25.28,25.6,24.5,25.4,168551,12.161946947078,12.3158956426107,11.7866970017172,12.2196777079028,350352.562672848,0.0,1.0
2021-12-29,26.6,26.75,24.75,25.32,286783,12.7969853161502,12.8691487671811,11.9069694201021,12.1811905340196,596111.319309922,0.0,1.0
2021-12-30,26.31,26.85,25.49,26.7,249169,12.6574693108237,12.917257734535,12.2629757785213,12.8450942835041,517926.311256715,0.0,1.0
2021-12-31,26.43,26.85,25.83,26.28,110920,12.7152000716484,12.917257734535,12.4265462675248,12.6430366206175,230559.926975647,0.0,1.0
2022-01-03,25.42,26.85,24.96,26.61,132294,12.2292995013736,12.917257734535,12.0079982515454,12.8017962128855,274988.234577318,0.0,1.0
2022-01-04,26.19,26.7,25.56,25.56,84045,12.599738549999,12.8450942835041,12.2966520556691,12.2966520556691,174697.160680384,0.0,1.0
2022-01-05,25.04,26.36,24.91,26.36,75747,12.0464854254286,12.6815237945007,11.9839437678684,12.6815237945007,157448.817062967,0.0,1.0
2022-01-06,23.29,23.99,22.8,23.84,258404,11.2045784967345,11.5413412682121,10.9688445567001,11.4691778171812,537122.316716686,0.0,1.0
2022-01-07,22.49,23.585,22.49,23.33,153748,10.8197067579029,11.3464999504286,10.8197067579029,11.2238220836761,319582.831343776,0.0,1.0
2022-01-10,22.35,22.47,21.5,22.47,135668,10.7523542036074,10.8100849644321,10.3434279810988,10.8100849644321,282001.480102163,0.0,1.0
2022-01-11,22.91,23.11,21.97,22.38,105677,11.0217644207895,11.1179823554974,10.5695401276624,10.7667868938135,219661.75083849,0.0,1.0
2022-01-12,23.05,23.45,22.72,23.04,91477,11.089116975085,11.2815528445008,10.930357382817,11.0843060783496,190145.424088994,0.0,1.0
2022-01-13,23.34,23.85,22.95,23.21,82663,11.2286329804114,11.4739887139166,11.0410080077311,11.1660913228513,171824.515358709,0.0,1.0
2022-01-14,23.16,23.68,22.4823,23.09,75815,11.1420368391743,11.3922034694149,10.8160023674166,11.1083605620266,157590.162853036,0.0,1.0
2022-01-18,23.14,23.32,22.5079,23.02,117290,11.1324150457036,11.2190111869407,10.8283182630592,11.0746842848788,243800.701721723,0.0,1.0
2022-01-19,22.83,23.51,22.775,23.34,93189,10.9832772469063,11.3104182249132,10.9568173148616,11.2286329804114,193704.012215413,0.0,1.0
2022-01-20,22.53,23.66,22.5,22.86,51546,10.8389503448445,11.3825816759441,10.8245176546383,10.9977099371125,107144.266100673,0.0,1.0
2022-01-21,22.06,23.19,21.87,22.39,82712,10.6128381982809,11.1564695293805,10.5214311603084,10.7715977905489,171926.367472139,0.0,1.0
2022-01-24,22.88,22.99,21.46,21.58,117996,11.0073317305833,11.0602515946726,10.3241843941572,10.381915154982,245268.203600959,0.0,1.0
2022-01-25,21.95,22.51,21.6,22.51,68372,10.5599183341916,10.8293285513737,10.3915369484528,10.8293285513737,142119.034684267,0.0,1.0
2022-01-26,21.87,22.76,21.69,22.38,81468,10.5214311603084,10.9496009697586,10.4348350190713,10.7667868938135,169340.570959719,0.0,1.0
2022-01-27,20.97,22.8,20.86,22.8,99012,10.0884504541229,10.9688445567001,10.0355305900335,10.9688445567001,205807.784797265,0.0,1.0
2022-01-28,20.96,21.07,20.03,21.0,125912,10.0836395573875,10.1365594214768,9.63622616099577,10.1028831443291,261722.516456523,0.0,1.0
2022-01-31,21.72,21.75,20.8699,20.97,182563,10.4492677092775,10.4637003994837,10.0402933778016,10.0884504541229,379478.109885097,0.0,1.0
2022-02-01,21.5,22.235,21.21,21.96,126801,10.3434279810988,10.6970288911503,10.2039119757724,10.564729230927,263570.404800207,0.0,1.0
2022-02-02,21.7,21.79,21.0,21.5,127188,10.4396459158067,10.4829439864253,10.1028831443291,10.3434279810988,264374.828634859,0.0,1.0
2022-02-03,21.41,21.93,21.2304,21.46,64387,10.3001299104803,10.5502965407208,10.2137262051126,10.3241843941572,133835.755663369,0.0,1.0
2022-02-04,20.58,21.51,20.08,21.27,96449,9.90082548144248,10.3482388778342,9.66028064467274,10.2327773561847,200480.295680438,0.0,1.0
2022-02-07,20.68,20.81,20.21,20.8,86745,9.94893444879643,10.0114761063566,9.72282230223288,10.0066652096212,180309.419991908,0.0,1.0
2022-02-08,20.7,21.1,20.62,20.99,67837,9.95855624226722,10.150992111683,9.92006906838406,10.0980722475937,141006.975894761,0.0,1.0
2022-02-09,21.34,21.42,20.85,20.87,80401,10.2664536333325,10.3049408072156,10.0307196932981,10.0403414867689,167122.689224386,0.0,1.0
2022-02-10,21.62,22.45,21.31,21.71,162000,10.4011587419235,10.8004631709613,10.2520209431263,10.4444568125421,336735.558691443,0.0,1.0
2022-02-11,22.02,22.8499,21.38,21.46,132256,10.5935946113393,10.9928509314098,10.2856972202741,10.3241843941572,274909.247224046,0.0,1.0
2022-02-14,21.52,22.15,21.51,21.8,63100,10.3530497745696,10.6561362688995,10.3482388778342,10.4877548831606,131160.578724876,0.0,1.0
2022-02-15,21.59,21.78,21.37,21.67,77515,10.3867260517174,10.4781330896899,10.2808863235387,10.4252132256005,161123.807604735,0.0,1.0
2022-02-16,22.2,22.47,21.26,21.54,120678,10.6801907525764,10.8100849644321,10.2279664594493,10.3626715680404,250843.047850407,0.0,1.0
2022-02-17,22.44,22.61,21.885,22.02,82928,10.7956522742259,10.8774375187276,10.5286475054115,10.5935946113393,172375.348217061,0.0,1.0
2022-02-18,22.53,22.69,22.1,22.34,83561,10.8389503448445,10.9159246926108,10.6320817852225,10.747543306872,173691.111233429,0.0,1.0
2022-02-22,21.35,22.67,21.315,22.46,208796,10.2712645300679,10.90630289914,10.254426391494,10.8052740676967,434006.405632952,0.0,1.0
2022-02-23,21.31,21.64,21.16,21.62,82980,10.2520209431263,10.4107805353943,10.1798574920954,10.4011587419235,172483.436174172,0.0,1.0
2022-02-24,21.71,21.97,20.5,20.77,99470,10.4444568125421,10.5695401276624,9.86233830755933,9.99223251941499,206759.790265665,0.0,1.0
2022-02-25,22.46,22.685,21.73,21.73,73497,10.8052740676967,10.9135192442431,10.4540786060129,10.4540786060129,152771.934303364,0.0,1.0
2022-02-28,22.51,22.65,21.95,22.14,93752,10.8293285513737,10.8966811056692,10.5599183341916,10.6513253721641,194874.272212593,0.0,1.0
2022-03-01,22.02,22.615,21.62,22.49,91637,10.5935946113393,10.8798429670953,10.4011587419235,10.8197067579029,190478.002418566,0.0,1.0
2022-03-02,22.7,23.17,21.96,21.96,96973,10.9207355893462,11.1468477359097,10.564729230927,10.564729230927,201569.489709785,0.0,1.0
2022-03-03,22.27,22.7,22.13,22.7,74755,10.7439351343204,10.9513842635417,10.6763935573647,10.9513842635417,154951.963985894,0.0625,1.0
2022-03-04,22.24,22.74,21.92,22.0,82085,10.7294619392585,10.9706818569576,10.575081191931,10.6136763787629,170145.568373782,0.0,1.0
2022-03-07,21.7,22.11,21.64,22.1,76522,10.4689444281434,10.6667447606567,10.4399980380195,10.6619203623027,158614.596858117,0.0,1.0
2022-03-08,21.21,21.78,21.0,21.66,122172,10.2325489087982,10.5075396149753,10.1312365433646,10.4496468347275,253237.794717205,0.0,1.0
2022-03-09,22.36,22.64,21.55,21.55,170476,10.7873547195063,10.9224378734178,10.3965784528336,10.3965784528336,353362.196675262,0.0,1.0
2022-03-10,22.34,22.84,21.76,22.14,71799,10.7777059227983,11.0189258404975,10.4978908182673,10.6812179557186,148824.775094953,0.0,1.0
2022-03-11,21.92,22.75,21.92,22.6,92949,10.575081191931,10.9755062553116,10.575081191931,10.9031402800019,192664.438506118,0.0,1.0
2022-03-14,22.01,22.09,21.47,21.92,101739,10.6185007771169,10.6570959639487,10.3579832660018,10.575081191931,210884.326987637,0.0,1.0
2022-03-15,22.65,22.87,22.04,22.04,90478,10.9272622717718,11.0333990355594,10.6329739721788,10.6329739721788,187542.556317513,0.0,1.0
2022-03-16,23.94,24.039,22.65,22.69,102810,11.5496096594356,11.59737120314,10.9272622717718,10.9465598651877,213104.292922076,0.0,1.0
2022-03-17,23.92,24.25,23.115,23.7,63848,11.5399608627276,11.6991660084091,11.151596795232,11.43382409894,132343.963568609,0.0,1.0
2022-03-18,24.14,24.455,23.3001,23.83,141947,11.6460976265153,11.7980661746657,11.2408964087642,11.4965412775418,294227.361807312,0.0,1.0
2022-03-21,24.17,24.49,23.76,23.9,74226,11.6605708215772,11.8149515689047,11.4627704890639,11.5303120660197,153855.454201284,0.0,1.0
2022-03-22,24.09,24.52,23.7591,24.26,63821,11.6219756347454,11.8294247639666,11.4623362932121,11.7039904067631,132287.998040849,0.0,1.0
2022-03-23,23.3,24.04,23.07,23.91,71293,11.2408481647807,11.5978536429754,11.1298870026391,11.5351364643737,147775.939648804,0.0,1.0
2022-03-24,23.14,23.65,22.81,23.48,78616,11.163657791117,11.4097021071701,11.0044526454355,11.3276873351524,162955.034455421,0.0,1.0
2022-03-25,22.71,23.24,22.44,23.24,42146,10.9562086618957,11.2119017746568,10.8259499063381,11.2119017746568,87360.116034372,0.0,1.0
2022-03-28,23.0,23.0,22.45,22.82,128806,11.0961162141612,11.0961162141612,10.8307743046921,11.0092770437895,266988.732167307,0.0,1.0
2022-03-29,23.33,23.7,23.01,23.42,121208,11.2553213598426,11.43382409894,11.1009406125152,11.2987409450285,251239.618096479,0.0,1.0
2022-03-30,22.14,24.1299,22.01,23.31,81494,10.6812179557186,11.6412249841777,10.6185007771169,11.2456725631347,168920.54515506,0.0,1.0
2022-03-31,21.53,22.47,21.13,22.47,85948,10.3869296561257,10.8404231014001,10.1939537219663,10.8404231014001,178152.784437958,0.0,1.0
2022-04-01,20.54,21.34,20.51,21.13,160248,9.90931421908134,10.2952660874,9.89484102401939,10.1939537219663,332161.625641249,0.0,1.0
2022-04-04,20.17,20.62,19.7101,20.5,107754,9.73081147998397,9.94790940591321,9.50893739968428,9.89001662566541,223352.202893934,0.0,1.0
2022-04-05,19.28,20.13,19.12,20.0,121789,9.30144002647947,9.71151388656803,9.22424965281574,9.64879670796625,252443.913341958,0.0,1.0
2022-04-06,18.91,19.616,18.84,19.25,130295,9.12293728738209,9.4635398111733,9.08916649890421,9.28696683141752,270075.127383347,0.0,1.0
2022-04-07,19.34,19.5,18.44,18.93,98570,9.33038641660337,9.4075767902671,8.89619056474489,9.13258608409006,204315.632266598,0.0,1.0
2022-04-08,18.6,19.41,18.51,19.34,181611,8.97338093840862,9.36415720508125,8.92996135322277,9.33038641660337,376442.794882512,0.0,1.0
2022-04-11,19.24,19.66,18.55,18.56,88025,9.28214243306353,9.48476716393083,8.9492589466387,8.95408334499268,182457.984480748,0.0,1.0
2022-04-12,19.03,19.8,18.93,19.27,86004,9.18083006762989,9.55230874088659,9.13258608409006,9.29661562812549,178268.861088126,0.0,1.0
2022-04-13,19.6,19.65,19.13,19.13,71057,9.45582077380693,9.47994276557684,9.22907405116972,9.22907405116972,147286.759480244,0.0,1.0
2022-04-14,18.04,18.82,17.23,18.62,223371,8.70321463058556,9.07951770219624,8.31243836391293,8.98302973511658,463002.811149664,0.0,1.0
2022-04-18,18.84,19.41,17.88,18.3,144041,9.08916649890421,9.36415720508125,8.62602425692183,8.82864898778912,298567.799404617,0.0,1.0
2022-04-19,19.14,19.33,18.1197,18.82,115443,9.2338984495237,9.32556201824938,8.74166508546681,9.07951770219624,239289.941521284,0.0,1.0
2022-04-20,19.43,20.08,19.26,19.42,86878,9.37380600178921,9.68739189479812,9.2917912297715,9.36898160343523,180080.485949656,0.0,1.0
2022-04-21,19.66,20.145,19.5,19.93,92513,9.48476716393083,9.71875048409901,9.4075767902671,9.61502591948837,191760.698872678,0.0,1.0
2022-04-22,19.29,20.0,19.24,19.49,78733,9.30626442483345,9.64879670796625,9.28214243306353,9.40275239191311,163197.551742377,0.0,1.0
2022-04-25,19.69,20.0,19.03,19.06,102237,9.49924035899278,9.64879670796625,9.18083006762989,9.19530326269184,211916.580055192,0.0,1.0
2022-04-26,18.75,19.62,18.66,19.54,93384,9.04574691371836,9.46546957051489,9.00232732853251,9.42687438368303,193566.105342234,0.0,1.0
2022-04-27,18.58,19.0,18.14,18.75,125976,8.96373214170065,9.16635687256794,8.75145861412539,9.04574691371836,261122.715739241,0.0,1.0
2022-04-28,20.33,20.43,19.1,19.29,159278,9.8080018536477,9.85624583718753,9.21460085610777,9.30626442483345,330151.012236576,0.0,1.0
2022-04-29,20.54,22.15,20.13,20.25,171933,9.90931421908134,10.6860423540726,9.71151388656803,9.76940666681583,356382.262376921,0.0,1.0
2022-05-02,21.13,21.19,20.21,20.48,168896,10.1939537219663,10.2229001120902,9.7501090733999,9.88036782895744,350087.176902705,0.0,1.0
2022-05-03,21.77,22.18,20.7816,21.25,106856,10.5027152166213,10.7005155491346,10.0258716833136,10.2518465022141,221490.830896618,0.0,1.0
2022-05-04,22.72,22.75,21.652,21.77,84705,10.9610330602497,10.9755062553116,10.4457873160443,10.5027152166213,175576.297363723,0.0,1.0
2022-05-05,21.75,22.55,21.19,22.55,90376,10.4930664199133,10.879018288232,10.2229001120902,10.879018288232,187331.130990424,0.0,1.0
2022-05-06,22.32,22.96,21.38,21.6,97121,10.7680571260903,11.0768186207453,10.3145636808159,10.4207004446036,201312.148943537,0.0,1.0
2022-05-09,22.0,22.68,21.8989,22.23,103021,10.6136763787629,10.9417354668337,10.5649017114041,10.7246375409045,213541.653157525,0.0,1.0
2022-05-10,21.86,22.82,21.685,22.31,111181,10.5461348018071,11.0092770437895,10.4617078306124,10.7632327277364,230455.67932467,0.0,1.0
2022-05-11,21.37,22.0,20.98,21.72,62685,10.3097392824619,10.6136763787629,10.1215877466566,10.4785932248514,129933.300280327,0.0,1.0
2022-05-12,22.16,22.24,21.08,21.25,72011,10.6908667524266,10.7294619392585,10.1698317301964,10.2518465022141,149264.208127727,0.0,1.0
2022-05-13,21.76,22.5555,21.76,22.39,61535,10.4978908182673,10.8816717073266,10.4978908182673,10.8018279145682,127549.58335726,0.0,1.0
2022-05-16,21.29,21.8,21.07,21.66,55843,10.2711440956301,10.5171884116832,10.1650073318424,10.4496468347275,115751.220986747,0.0,1.0
2022-05-17,22.17,22.271,21.72,21.72,55588,10.6956911507806,10.7444175741558,10.4785932248514,10.4785932248514,115222.657669024,0.0,1.0
2022-05-18,19.83,21.84,19.744,21.84,62087,9.56678193594854,10.5364860050991,9.52529211010429,10.5364860050991,128693.767480332,0.0,1.0
2022-05-19,19.94,20.81,19.72,19.72,58700,9.61985031784235,10.0395729746389,9.51371355405472,9.51371355405472,121673.202942572,0.0,1.0
2022-05-20,20.96,21.995,20.77,21.36,159983,10.1119389499486,10.6112641795859,10.020275381223,10.304914884108,331612.334350283,0.0,1.0
2022-05-23,20.86,21.2305,20.63,20.96,111045,10.0636949664088,10.2424389254239,9.95273380426719,10.1119389499486,230173.778888551,0.0,1.0
2022-05-24,20.6,20.83,20.36,20.83,50998,9.93826060920524,10.0492217713469,9.82247504870965,10.0492217713469,105708.517950005,0.0,1.0
2022-05-25,20.74,20.925,20.59,20.59,162412,10.005802186161,10.0950535557097,9.93343621085126,9.93343621085126,336647.159051261,0.0,1.0
2022-05-26,21.64,21.68,20.66,20.91,195310,10.4399980380195,10.4592956314354,9.96720699932914,10.0878169581787,404838.045429536,0.0,1.0
2022-05-27,21.97,22.32,21.51,21.89,71855,10.5992031837009,10.7680571260903,10.3772808594177,10.5606079968691,148940.85174512,0.0,1.0
2022-05-31,22.67,23.2,21.81,22.02,81659,10.9369110684797,11.1926041812409,10.5220128100372,10.6233251754708,169262.556713587,0.0,1.0
2022-06-01,22.97,23.37,22.43,22.67,77865,11.0816430190992,11.2746189532586,10.8211255079842,10.9369110684797,161398.363664794,0.0,1.0
2022-06-02,23.61,24.11,22.93,22.93,76266,11.4205570034666,11.6624154745268,11.0916294828246,11.0916294828246,157666.588368101,0.0625,1.0
2022-06-03,23.39,24.06,23.28,23.37,72573,11.3141392762,11.6382296274208,11.2609304125668,11.3044649373576,150031.95811552,0.0,1.0
2022-06-06,24.0,24.0,23.44,23.54,126691,11.6092066108936,11.6092066108936,11.3383251233061,11.3866968175181,261911.438215497,0.0,1.0
2022-06-07,23.83,24.585,23.18,24.0,104686,11.5269747307331,11.8921810220341,11.2125587183547,11.6092066108936,216419.95738472,0.0,1.0
2022-06-08,23.42,23.79,23.03,23.79,72188,11.3286507844636,11.5076260530483,11.1400011770366,11.5076260530483,149236.038091896,0.0,1.0
2022-06-09,24.14,24.34,23.11,23.18,109264,11.6769269827905,11.7736703712146,11.1786985324063,11.2125587183547,225884.170029268,0.0,1.0
2022-06-10,22.55,23.83,22.37,23.56,102925,10.9078170448188,11.5269747307331,10.8207479952371,11.3963711563605,212779.398523415,0.0,1.0
2022-06-13,22.05,22.9,21.87,21.93,86450,10.6659585737585,11.077117974561,10.5788895241768,10.607912540704,178720.223486512,0.0,1.0
2022-06-14,22.88,23.2,22.09,22.09,80751,11.0674436357185,11.2222330571971,10.6853072514433,10.6853072514433,166938.539812139,0.0,1.0
2022-06-15,22.87,23.57,22.87,23.0,72869,11.0626064662973,11.4012083257817,11.0626064662973,11.125489668773,150643.886237579,0.0,1.0
2022-06-16,21.47,22.35,21.36,22.27,102044,10.3854027473285,10.8110736563946,10.3321938836953,10.772376301025,210958.085430396,0.0,1.0
2022-06-17,21.96,22.22,21.315,21.68,233619,10.6224240489676,10.748190453919,10.3104266212999,10.4869833051739,482966.337659869,0.0,1.0
2022-06-21,22.39,22.895,21.79,22.38,93475,10.8304223340795,11.0746993898504,10.5401921688071,10.8255851646583,193243.179761732,0.0,1.0
2022-06-22,22.27,22.61,21.86,22.17,65659,10.772376301025,10.936840061346,10.5740523547556,10.7240046068129,135738.474886072,0.0,1.0
2022-06-23,22.63,22.9404,21.83,22.19,75479,10.9465144001884,11.0966601390226,10.5595408464919,10.7336789456554,156039.60380033,0.0,1.0
2022-06-24,25.71,25.851,23.0,23.0,400025,12.4363625819197,12.5045666707587,11.125489668773,11.125489668773,826981.577792857,0.0,1.0
2022-06-27,25.78,26.65,25.7,26.24,210403,12.4702227678682,12.8910565075131,12.4315254124985,12.6927325612436,434971.326572963,0.0,1.0
2022-06-28,24.79,26.225,24.74,26.11,164037,11.9913429951688,12.6854768071118,11.9671571480628,12.629849358768,339117.747831777,0.0,1.0
2022-06-29,24.84,25.53,24.23,25.04,123323,12.0155288422749,12.349293532338,11.7204615075813,12.112272230699,254948.688502338,0.0,1.0
2022-06-30,25.09,25.68,24.26,24.26,201915,12.136458077805,12.4218510736561,11.7349730158449,11.7349730158449,417423.874207972,0.0,1.0
2022-07-01,25.32,25.84,24.7401,25.05,122879,12.2477129744927,12.4992457843954,11.967205519757,12.1171094001202,254030.796319251,0.0,1.0
2022-07-05,25.5,25.59,24.5,24.97,131291,12.3347820240744,12.3783165488653,11.8510650819539,12.0784120447505,271421.132004254,0.0,1.0
2022-07-06,25.64,26.01,24.77,25.39,123339,12.4025023959713,12.5814776645559,11.9816686563264,12.2815731604412,254981.765698126,0.0,1.0
2022-07-07,26.08,26.49,25.52,26.0,118613,12.6153378505044,12.8136617967738,12.3444563629168,12.5766404951347,245211.588992547,0.0,1.0
2022-07-08,26.46,26.75,25.89,26.08,73052,12.7991502885102,12.9394282017251,12.5234316315014,12.6153378505044,151022.206664392,0.0,1.0
2022-07-11,26.4,27.23,26.29,26.4,135094,12.7701272719829,13.171612333943,12.7169184083497,12.7701272719829,279283.167977872,0.0,1.0
2022-07-12,26.02,27.05,25.79,26.38,134361,12.5863148339771,13.0845432843613,12.4750599372894,12.7604529331405,277767.81894588,0.0,1.0
2022-07-13,25.8,26.16,25.26,25.64,113990,12.4798971067106,12.654035205874,12.2186899579655,12.4025023959713,235654.346734847,0.0,1.0
2022-07-14,26.48,26.66,25.02,25.4,119250,12.8088246273526,12.8958936769343,12.1025978918566,12.2864103298624,246528.474849816,0.0,1.0
2022-07-15,26.89,27.025,26.44,26.88,153138,13.007148573622,13.0724503608083,12.7894759496678,13.0023114042008,316585.975526635,0.0,1.0
2022-07-18,28.2,28.45,26.8,26.8,316111,13.6408177678,13.7617470033301,12.9636140488312,12.9636140488312,653504.089838575,0.0,1.0
2022-07-19,29.27,29.97,28.22,28.43,232672,14.158394895869,14.4969967553534,13.6504921066424,13.7520726644877,481008.581134225,0.0,1.0
2022-07-20,29.09,29.46,28.475,29.25,170814,14.0713258462873,14.2503011148719,13.7738399268831,14.1487205570265,353128.007572297,0.0,1.0
2022-07-21,29.71,29.98,28.86,29.05,184999,14.371230350402,14.5018339247746,13.9600709495995,14.0519771686024,382453.00896219,0.0,1.0
2022-07-22,29.37,29.8,29.02,29.75,110750,14.206766590081,14.4147648751929,14.0374656603388,14.3905790280868,228956.214587985,0.0,1.0
2022-07-25,29.23,29.75,29.0,29.46,128843,14.1390462181841,14.3905790280868,14.0277913214964,14.2503011148719,266360.321048847,0.0,1.0
2022-07-26,34.51,34.58,30.7,30.99,691258,16.6930716725807,16.7269318585292,14.8501101231014,14.9903880363163,1429054.76283216,0.0,1.0
2022-07-27,33.89,34.7967,33.18,34.51,425763,16.393167168466,16.8317533198867,16.0497281395604,16.6930716725807,880190.381865679,0.0,1.0
2022-07-28,32.9,34.09,32.4101,33.88,318603,15.9142873957666,16.4899105568901,15.6773144658217,16.3883299990448,658655.863082399,0.0,1.0
2022-07-29,33.47,33.55,32.48,33.55,202289,16.1900060527753,16.228703408145,15.711126280076,16.228703408145,418197.053659494,0.0,1.0
2022-08-01,33.97,34.47,33.12,34.0,189980,16.4318645238356,16.6737229948959,16.0207051230331,16.4463760320992,392750.353475624,0.0,1.0
2022-08-02,31.52,33.97,31.42,33.97,185127,15.2467580156402,16.4318645238356,15.1983863214282,16.4318645238356,382717.626528487,0.0,1.0
2022-08-03,32.79,32.99,31.55,31.55,134089,15.8610785321333,15.9578219205575,15.2612695239038,15.2612695239038,277205.506617502,0.0,1.0
2022-08-04,32.75,33.25,32.285,32.94,120895,15.8417298544485,16.0835883255088,15.6168014763625,15.9336360734514,249929.224041665,0.0,1.0
2022-08-05,32.74,33.2531,32.47,32.7,67850,15.8368926850273,16.0850878480294,15.7062891106548,15.8175440073425,140267.983384152,0.0,1.0
2022-08-08,32.79,33.0682,32.11,32.76,102737,15.8610785321333,15.9956485854313,15.5321510114914,15.8465670238697,212390.74147292,0.0,1.0
2022-08-09,31.93,32.53,31.5,32.44,84506,15.4450819619097,15.735312127182,15.2370836767978,15.6917776023912,174701.344198394,0.0,1.0
2022-08-10,32.7,33.19,32.41,32.41,82958,15.8175440073425,16.0545653089816,15.6772660941275,15.6772660941275,171501.125506005,0.0,1.0
2022-08-11,33.51,34.32,32.81,32.81,143087,16.2093547304602,16.6011654535778,15.8707528709758,15.8707528709758,295807.294598202,0.0,1.0
2022-08-12,33.23,33.78,32.94,33.78,95370,16.0739139866664,16.3399583048327,15.9336360734514,16.3399583048327,197160.760137753,0.0,1.0
2022-08-15,32.79,32.95,32.0,32.79,94844,15.8610785321333,15.9384732428726,15.4789421478581,15.8610785321333,196073.347326256,0.0,1.0
2022-08-16,33.06,33.6,32.85,32.9,73941,15.9916821065059,16.252889255251,15.8901015486606,15.9142873957666,152860.058355306,0.0,1.0
2022-08-17,32.09,32.89,31.71,32.89,89208,15.522476672649,15.9094502263454,15.3386642346431,15.9094502263454,184421.905110292,0.0,1.0
2022-08-18,33.12,33.2299,32.4463,32.51,69052,16.0207051230331,16.0738656149722,15.6948250191265,15.7256377883396,142752.907717648,0.0,1.0
2022-08-19,32.65,32.765,32.02,32.68,89088,15.7933581602365,15.8489856085803,15.4886164867005,15.8078696685001,184173.82614189,0.0,1.0
2022-08-22,32.65,32.88,32.024,32.1,63645,15.7933581602365,15.9046130569242,15.490551354469,15.5273138420702,131574.882866386,0.0,1.0
2022-08-23,33.4,34.52,32.61,32.61,167114,16.1561458668269,16.6979088420019,15.7740094825516,15.7740094825516,345478.906046559,0.0,1.0
2022-08-24,32.53,33.42,31.79,33.4,122046,15.735312127182,16.1658202056693,15.3773615900128,16.1561458668269,252308.714813591,0.0,1.0
2022-08-25,33.04,33.1,32.31,32.71,60385,15.9820077676635,16.0110307841907,15.6288943999155,15.8223811767637,124835.40422479,0.0,1.0
2022-08-26,31.85,33.04,31.8,33.04,83328,15.40638460654,15.9820077676635,15.382198759434,15.9820077676635,172266.035658579,0.0,1.0
2022-08-29,28.92,31.28,28.91,31.25,255740,13.9890939661268,15.1306659495313,13.9842567967056,15.1161544412677,528697.6281601,0.0,1.0
2022-08-30,28.89,29.19,28.1,28.85,124341,13.9745824578631,14.1196975404993,13.5924460735879,13.9552337801783,257053.225084286,0.0,1.0
2022-08-31,28.12,29.12,28.06,28.91,121555,13.6021204124303,14.0858373545509,13.5730973959031,13.9842567967056,251293.658367878,0.0,1.0
2022-09-01,28.55,28.55,27.3611,27.92,116862,13.8488160529118,13.8488160529118,13.272113516824,13.5432204622521,240916.630508534,0.08,1.0
2022-09-02,27.92,28.74,27.76,28.74,93940,13.5432204622521,13.9409798024758,13.4656088836719,13.9409798024758,193661.825657371,0.0,1.0
2022-09-06,27.88,28.1,27.31,28.0,124518,13.523817567607,13.6305334881549,13.2473263189149,13.5820262515422,256699.842529322,0.0,1.0
2022-09-07,28.96,29.1,27.375,27.83,291085,14.0476957230237,14.1156058542814,13.2788560227131,13.4995639493007,600085.71983687,0.0,1.0
2022-09-08,29.02,29.35,28.7459,28.98,109299,14.0768000649913,14.236873945813,13.943841729436,14.0573971703462,225325.142458217,0.0,1.0
2022-09-09,29.13,29.61,28.89,29.38,75568,14.1301580252652,14.3629927610059,14.0137406573948,14.2514261167968,155787.064522846,0.0,1.0
2022-09-12,29.16,29.6799,29.06,29.34,68947,14.144710196249,14.3968993193981,14.0962029596363,14.2320232221517,142137.554754085,0.0,1.0
2022-09-13,28.51,29.25,28.2256,28.54,100469,13.8294131582667,14.1883667092004,13.6914585773404,13.8439653292505,207121.67300373,0.0,1.0
2022-09-14,28.88,29.17,28.26,28.51,111586,14.0088899337335,14.1495609199102,13.7081450667351,13.8294131582667,230039.902893373,0.0,1.0
2022-09-15,28.97,29.37,28.44,28.86,76840,14.0525464466849,14.2465753931355,13.7954580926379,13.999188486411,158409.353667366,0.0,1.0
2022-09-16,27.93,29.01,27.515,28.5,314835,13.5480711859134,14.07194934133,13.3467661539709,13.8245624346055,649047.486489654,0.0,1.0
2022-09-19,28.66,29.1,27.59,27.59,114947,13.9021740131857,14.1156058542814,13.3831465814303,13.3831465814303,236968.765955267,0.0,1.0
2022-09-20,28.29,29.09,27.8847,28.41,108161,13.7226972377189,14.1107551306201,13.5260974077278,13.7809059216541,222979.100755023,0.0,1.0
2022-09-21,28.43,29.245,28.43,28.44,104622,13.7906073689766,14.1859413473697,13.7906073689766,13.7954580926379,215683.282136741,0.0,1.0
2022-09-22,28.2,28.89,27.77,28.34,105963,13.6790407247675,14.0137406573948,13.4704596073331,13.7469508560252,218447.818098063,0.0,1.0
2022-09-23,27.95,28.58,27.06,27.87,124050,13.5577726332359,13.8633682238956,13.1260582273833,13.5189668439458,255735.038032753,0.0,1.0
2022-09-26,28.01,29.23,27.15,27.52,143042,13.5868769752035,14.1786652618778,13.1697147403347,13.3491915158015,294887.958970423,0.0,1.0
2022-09-27,28.55,29.08,27.97,28.08,118465,13.8488160529118,14.1059044069588,13.5674740805584,13.6208320408323,244221.292064088,0.0,1.0
2022-09-28,29.85,30.02,28.35,28.43,110714,14.4794101288763,14.5618724311178,13.7518015796865,13.7906073689766,228242.232976688,0.0,1.0
2022-09-29,29.3,29.58,28.995,29.58,72731,14.2126203275067,14.3484405900221,14.0646732558381,14.3484405900221,149938.452649417,0.0,1.0
2022-09-30,28.7,29.67,28.66,29.38,204618,13.9215769078308,14.3920971029735,13.9021740131857,14.2514261167968,421829.842903553,0.0,1.0
2022-10-03,29.17,29.5956,28.2,28.84,99690,14.1495609199102,14.3560077189337,13.6790407247675,13.9894870390885,205515.727057519,0.0,1.0
2022-10-04,29.99,30.99,29.63,29.63,125551,14.547320260134,15.0323926262605,14.3726942083284,14.3726942083284,258829.421685208,0.0,1.0
2022-10-05,30.43,30.77,29.59,29.64,124606,14.7607521012296,14.9256767057126,14.3532913136834,14.3775449319897,256881.258759446,0.0,1.0
2022-10-06,30.24,31.59,29.68,30.3,189604,14.6685883516656,15.3234360459364,14.3969478266347,14.6976926936332,390877.760186716,0.0,1.0
2022-10-07,29.67,30.445,29.0,29.91,111506,14.3920971029735,14.7680281867215,14.0670986176687,14.5085144708438,229874.979047804,0.0,1.0
2022-10-10,30.37,31.28,29.53,29.71,141457,14.731647759262,15.1730636124372,14.3241869717158,14.4114999976185,291620.405280123,0.0,1.0
2022-10-11,30.91,31.505,30.0173,30.15,119015,14.9935868369704,15.2822048948156,14.5605627357292,14.6249318387142,245355.143502362,0.0,1.0
2022-10-12,31.06,32.3,30.57,30.68,118462,15.0663476918893,15.6678374258862,14.8286622324873,14.8820201927613,244215.10741988,0.0,1.0
2022-10-13,32.01,32.32,30.0454,30.51,145806,15.5271664397095,15.6775388732087,14.5741932692174,14.7995578905198,300586.077834773,0.0,1.0
2022-10-14,31.05,32.54,30.95,32.2,130991,15.0614969682281,15.7842547937566,15.0129897316154,15.6193301892736,270044.243183783,0.0,1.0
2022-10-17,31.86,32.12,31.29,31.55,79241,15.4544055847905,15.5805243999834,15.1779143360984,15.3040331512913,163359.130582454,0.0,1.0
2022-10-18,32.3,32.54,31.97,32.12,121179,15.6678374258862,15.7842547937566,15.5077635450645,15.5805243999834,249816.333524958,0.0,1.0
2022-10-19,32.45,32.77,32.12,32.12,119361,15.7405982808052,15.8958214379657,15.5805243999834,15.5805243999834,246068.439134441,0.0,1.0
2022-10-20,30.9,32.4,30.74,32.21,145064,14.9887361133091,15.7163446624988,14.9111245347288,15.6241809129348,299056.409167136,0.0,1.0
2022-10-21,33.7,33.7,29.01,30.45,255340,16.3469387384633,16.3469387384633,14.07194934133,14.7704535485522,526395.684089345,0.0,1.0
2022-10-24,36.86,38.39,34.0,34.65,342606,17.8797674154231,18.6219281355966,16.4924604483013,16.8077574862835,706298.737930264,0.0,1.0
2022-10-25,36.17,38.25,36.11,36.72,161425,17.5450674827958,18.5540180043389,17.5159631408282,17.8118572841654,332785.397133713,0.0,1.0
2022-10-26,36.19,36.975,35.23,36.38,186245,17.5547689301183,17.9355507375276,17.0890994586369,17.6469326796824,383953.02022096,0.0,1.0
2022-10-27,35.4,37.405,35.31,36.34,113144,17.1715617608784,18.144131854962,17.127905247927,17.6275297850373,233251.794785794,0.0,1.0
2022-10-28,35.53,35.97,34.57,35.34,160667,17.2346211684748,17.4480530095705,16.7689516969934,17.1424574189108,331222.743696964,0.0,1.0
2022-10-31,37.84,38.84,35.0803,35.22,282814,18.3551383342271,18.8402107003536,17.0164841254277,17.0842487349756,583034.655753284,0.0,1.0
2022-11-01,37.39,38.1,36.61,37.99,105415,18.1368557694701,18.4812571494199,17.7584993238914,18.427899189146,217318.089755927,0.0,1.0
2022-11-02,36.16,38.0,36.15,37.81,101913,17.5402167591345,18.4327499128073,17.5353660354733,18.3405861632433,210098.548416219,0.0,1.0
2022-11-03,36.32,36.9319,34.76,36.0,100541,17.6178283377148,17.9146441185476,16.8611154465574,17.4626051805543,207270.10446474,0.0,1.0
2022-11-04,37.4,37.88,36.81,37.0,100844,18.1417064931314,18.3745412288721,17.8555137971167,17.9476775466808,207894.753529826,0.0,1.0
2022-11-07,38.44,38.89,37.52,37.54,176744,18.646181753903,18.8644643186599,18.1999151770666,18.2096166243891,364366.252011776,0.0,1.0
2022-11-08,38.45,39.0,37.85,38.5,132068,18.6510324775642,18.9178222789338,18.3599890578883,18.6752860958705,272264.530454733,0.0,1.0
2022-11-09,35.43,38.29,35.34,38.24,120479,17.1861139318622,18.573420898984,17.1424574189108,18.5491672806777,248373.249876244,0.0,1.0
2022-11-10,38.8,38.93,35.92,36.61,125356,18.8208078057085,18.8838672133049,17.4237993912642,17.7584993238914,258427.419811639,0.0,1.0
2022-11-11,38.09,39.9,38.05,39.09,102346,18.4764064257587,19.3543874084477,18.4570035311136,18.9614787918852,210991.198730352,0.0,1.0
2022-11-14,39.34,40.31,37.42,37.92,110984,19.0827468834168,19.5532670785595,18.1514079404539,18.3939441235172,228798.850955478,0.0,1.0
2022-11-15,39.49,40.2701,39.25,39.92,183688,19.1555077383358,19.5339126911511,19.0390903704654,19.3640888557702,378681.641807016,0.0,1.0
2022-11-16,38.4,39.25,37.67,39.25,89215,18.6267788592579,19.0390903704654,18.2726760319855,19.0390903704654,183921.011028554,0.0,1.0
2022-11-17,38.86,38.98,36.83,37.84,125792,18.8499121476761,18.9081208316113,17.8652152444393,18.3551383342271,259326.25476998,0.0,1.0
2022-11-18,39.91,40.03,38.81,39.2,69811,19.3592381321089,19.4174468160441,18.8256585293698,19.0148367521591,143918.732286212,0.0,1.0
2022-11-21,38.79,40.37,38.6656,39.96,123044,18.8159570820472,19.5823714205271,18.7556140797011,19.3834917504152,253661.120674745,0.0,1.0
2022-11-22,38.8,39.13,38.22,39.0,77617,18.8208078057085,18.9808816865302,18.5394658333551,18.9178222789338,160011.176517438,0.0,1.0
2022-11-23,38.36,39.16,38.09,38.93,57005,18.6073759646128,18.995433857514,18.4764064257587,18.8838672133049,117518.54770703,0.0,1.0
2022-11-25,38.35,38.59,38.145,38.15,29881,18.6025252409516,18.7189426088219,18.5030854058956,18.5055107677263,61601.1178674461,0.0,1.0
2022-11-28,37.74,39.1464,37.65,38.09,97377,18.3066310976144,18.9888368733347,18.262974584663,18.4764064257587,200747.366372555,0.0,1.0
2022-11-29,37.89,38.6887,37.232,38.28,74858,18.3793919525334,18.7668192513586,18.0602143356221,18.5685701753227,154323.365393437,0.0,1.0
2022-11-30,38.39,38.54,37.395,37.67,256286,18.6219281355966,18.6946889905156,18.1392811313008,18.2726760319855,528345.908563178,0.0,1.0
2022-12-01,38.38,38.7768,37.83,38.67,60308,18.6558832012255,18.8487611182199,18.3885372981334,18.796847404674,124069.228727158,0.08,1.0
2022-12-02,37.45,37.96,37.32,37.71,92610,18.2038255832698,18.4517281479552,18.140634733448,18.3302072829133,190522.83730885,0.0,1.0
2022-12-05,37.19,37.33,35.7,37.03,134401,18.0774438836263,18.1454955680497,17.3531795279768,17.9996705299995,276497.784873629,0.0,1.0
2022-12-06,38.01,38.19,36.9,37.28,125690,18.4760323209635,18.5635273437937,17.9364796801777,18.1211913950413,258576.994075688,0.0,1.0
2022-12-07,37.87,38.43,36.65,36.65,67479,18.4079806365401,18.6801873742339,17.8149588151359,17.8149588151359,138821.83931286,0.0,1.0
2022-12-08,37.11,38.22,36.82,37.92,42657,18.0385572068129,18.5781098475987,17.8975930033643,18.4322848095485,87756.5346191947,0.0,1.0
2022-12-09,37.39,37.73,36.45,37.04,56787,18.1746605756597,18.3399289521167,17.7177421231024,18.0045313646011,116825.616696444,0.0,1.0
2022-12-12,37.92,38.1299,37.01,37.39,62247,18.4322848095485,18.5343137278376,17.9899488607961,18.1746605756597,128058.255630753,0.0,1.0
2022-12-13,37.83,39.33,37.43,38.88,162975,18.3885372981334,19.1176624883845,18.1941039140664,18.8989249313092,335281.928629845,0.0,1.0
2022-12-14,38.05,38.76,37.5,37.66,114850,18.4954756593702,18.8405949160891,18.2281297562782,18.3059031099049,236276.296997317,0.0,1.0
2022-12-15,37.23,37.815,36.8,37.6,88269,18.096887222033,18.3812460462309,17.887871334161,18.2767381022949,181592.272178111,0.0,1.0
2022-12-16,36.95,37.6,36.7201,36.75,239301,17.9607838531861,18.2767381022949,17.8490332656936,17.8635671611526,492304.346084064,0.0,1.0
2022-12-19,36.59,37.65,36.3,36.99,102523,17.7857938075258,18.3010422753033,17.6448296040773,17.9802271915928,210916.454480243,0.0,1.0
2022-12-20,35.39,36.75,35.32,36.42,142836,17.2024936553249,17.8635671611526,17.1684678131132,17.7031596192973,293850.771945222,0.0,1.0
2022-12-21,36.6,36.69,35.35,35.94,121502,17.7906546421275,17.8344021535425,17.1830503169182,17.469839558417,249961.189706294,0.0,1.0
2022-12-22,35.92,36.46,35.0812,36.25,61993,17.4601178892136,17.722602957704,17.0523910828252,17.6205254310689,127535.711621721,0.0,1.0
2022-12-23,35.89,36.41,35.8202,35.95,24747,17.4455353854086,17.6982987846957,17.4116067598889,17.4747003930187,50911.0102028088,0.0,1.0
2022-12-27,35.91,36.3,35.475,35.92,41648,17.455257054612,17.6448296040773,17.2438107494391,17.4601178892136,85680.7594022135,0.0,1.0
2022-12-28,35.23,36.15,35.1,35.9,70857,17.1247203016981,17.5719170850521,17.0615294518764,17.4503962200103,145771.263181009,0.0,1.0
2022-12-29,35.7,36.05,35.1601,35.42,76574,17.3531795279768,17.5233087390354,17.0907430678324,17.2170761591299,157532.617903984,0.0,1.0
2022-12-30,34.57,35.62,34.41,35.53,215814,16.8039052179876,17.3142928511634,16.7261318643608,17.2705453397483,443985.483327635,0.0,1.0
2023-01-03,34.85,35.64,34.32,34.9,163461,16.9400085868345,17.3240145203668,16.6823843529458,16.9643127598429,336281.756930591,0.0,1.0
2023-01-04,33.81,35.19,33.59,34.93,121850,16.4344817882604,17.1052769632914,16.3275434270236,16.9788952636479,250677.116143866,0.0,1.0
2023-01-05,33.43,33.55,32.84,33.5,100725,16.2497700733968,16.3081000886169,15.962980831898,16.2837959156085,207217.501219457,0.0,1.0
2023-01-06,33.8,34.165,33.24,33.57,70544,16.4296209536587,16.6070414166198,16.157414215965,16.3178217578202,145127.34083917,0.0,1.0
2023-01-09,33.84,34.39,33.38,33.77,99615,16.4490642920654,16.7164101951575,16.2254659003884,16.4150384498537,204933.942754791,0.0,1.0
2023-01-10,35.64,36.78,34.42,34.84,133067,17.3240145203668,17.8781496649576,16.7309926989625,16.9351477522328,273753.400196272,0.0,1.0
2023-01-11,35.93,35.94,35.21,35.72,56527,17.4649787238153,17.469839558417,17.1149986324948,17.3629011971802,116290.729128144,0.0,1.0
2023-01-12,36.52,36.56,35.26,36.13,72069,17.7517679653141,17.7712113037208,17.1393028055031,17.5621954158488,148264.66215324,0.0,1.0
2023-01-13,36.44,36.75,35.76,36.16,63577,17.7128812885007,17.8635671611526,17.3823445355868,17.5767779196538,130794.411268597,0.0,1.0
2023-01-17,36.19,36.96,35.98,36.82,66695,17.5913604234588,17.9656446877878,17.4892828968237,17.8975930033643,137208.947568446,0.0,1.0
2023-01-18,36.08,36.75,35.88,36.3,65317,17.5378912428404,17.8635671611526,17.4406745508069,17.6448296040773,134374.043456454,0.0,1.0
2023-01-19,35.95,36.05,35.49,35.87,37769,17.4747003930187,17.5233087390354,17.2511020013416,17.4358137162053,77700.648335147,0.0,1.0
2023-01-20,36.66,36.74,35.6,36.22,47688,17.8198196497375,17.8587063265509,17.3045711819601,17.6059429272639,98106.609065808,0.0,1.0
2023-01-23,37.12,37.39,36.5,36.69,43376,18.0434180414145,18.1746605756597,17.7420462961107,17.8344021535425,89235.7044715335,0.0,1.0
2023-01-24,37.24,37.62,36.69,36.94,52475,18.1017480566346,18.2864597714982,17.8344021535425,17.9559230185844,107954.71210217,0.0,1.0
2023-01-25,38.43,38.5,36.9752,37.04,65150,18.6801873742339,18.7142132164456,17.9730331563823,18.0045313646011,134030.481056814,0.0,1.0
2023-01-26,30.01,33.98,29.34,31.77,905337,14.5873646396242,16.5171159764888,14.261688721312,15.4428715295189,1862513.48623996,0.0,1.0
2023-01-27,32.31,33.21,30.33,30.72,298274,15.7053565980093,16.1428317121599,14.7429113468778,14.9324838963431,613627.132873987,0.0,1.0
2023-01-30,32.76,33.69,31.87,31.87,261082,15.9240941550846,16.3761517730403,15.4914798755356,15.4914798755356,537113.523488492,0.0,1.0
2023-01-31,33.16,33.795,32.35,32.76,228423,16.1185275391516,16.4271905363579,15.724799936416,15.9240941550846,469925.473130326,0.0,1.0
2023-02-01,34.87,35.44,33.3,34.45,191685,16.9497302560378,17.2267978283333,16.186579223575,16.7455752027675,394345.85972948,0.0,1.0
2023-02-02,35.35,36.51,34.872,35.03,110823,17.1830503169182,17.7469071307124,16.9507024229582,17.0275036096646,227991.711468294,0.0,1.0
2023-02-03,34.56,35.3299,34.21,35.12,80459,16.799044383386,17.1732800393688,16.6289151723274,17.0712511210797,165525.072530318,0.0,1.0
2023-02-06,33.6,34.99,33.06,34.46,205964,16.3324042616252,17.0080602712579,16.0699191931348,16.7504360373692,423721.473528562,0.0,1.0
2023-02-07,34.9,35.07,33.518,33.62,124982,16.9643127598429,17.0469469480713,16.2925454178915,16.3421259308286,257120.454082007,0.0,1.0
2023-02-08,34.12,35.03,33.56,34.87,54025,16.5851676609123,17.0275036096646,16.3129609232185,16.9497302560378,111143.464913191,0.0,1.0
2023-02-09,33.04,34.27,32.89,34.1,82728,16.0601975239315,16.6580801799374,15.9872850049064,16.5754459917089,170192.995193678,0.0,1.0
2023-02-10,33.01,33.58,32.6,32.89,54419,16.0456150201265,16.3226825924219,15.8463208014578,15.9872850049064,111954.025305154,0.0,1.0
2023-02-13,33.27,33.495,32.54,32.94,75625,16.17199671977,16.2813654983077,15.8171557938478,16.0115891779147,155580.278279687,0.0,1.0
2023-02-14,33.11,34.7509,32.96,33.15,100616,16.0942233661432,16.8918377159319,16.0213108471181,16.1136667045499,206993.259892747,0.0,1.0
2023-02-15,33.39,33.47,32.8301,33.09,115885,16.2303267349901,16.2692134118035,15.9581686056423,16.0845016969398,238405.560971127,0.0,1.0
2023-02-16,33.58,34.39,32.4,32.94,103978,16.3226825924219,16.7164101951575,15.7491041094243,16.0115891779147,213909.767602847,0.0,1.0
2023-02-17,34.95,35.42,33.65,34.14,86151,16.9886169328512,17.2170761591299,16.3567084346336,16.5948893301156,177234.995756342,0.0,1.0
2023-02-21,34.12,35.22,33.65,34.55,128881,16.5851676609123,17.1198594670964,16.3567084346336,16.7941835487843,265141.710346636,0.0,1.0
2023-02-22,34.6,35.42,34.21,34.21,122390,16.8184877217926,17.2170761591299,16.6289151723274,16.6289151723274,251788.036478029,0.0,1.0
2023-02-23,35.2,35.215,34.7501,34.79,88012,17.1101377978931,17.1174290497956,16.8914488491638,16.9108435792245,181063.556389446,0.0,1.0
2023-02-24,34.94,35.2,34.01,34.85,81360,16.9837560982496,17.1101377978931,16.5316984802939,16.9400085868345,167378.663680467,0.0,1.0
2023-02-27,35.03,35.6,34.67,35.19,73670,17.0275036096646,17.3045711819601,16.8525135640044,17.1052769632914,151558.335218044,0.0,1.0
2023-02-28,34.65,35.18,34.5,34.73,82764,16.842791894801,17.1004161286897,16.7698793757759,16.8816785716144,170267.05654929,0.0,1.0
2023-03-01,35.11,35.24,34.5724,34.94,39454,17.066390286478,17.1295811362998,16.805071818292,16.9837560982496,81167.1312297095,0.0,1.0
2023-03-02,35.59,35.77,34.73,34.73,45462,17.3531795279768,17.4409449765589,16.9338557180847,16.9338557180847,93238.9696880316,0.11,1.0
2023-03-03,35.34,35.845,35.25,35.64,58540,17.2312830716128,17.4775139134681,17.1874003473218,17.3775588192496,120060.914291878,0.0,1.0
2023-03-06,34.49,35.32,34.32,35.15,133308,16.8168351199753,17.2215313551037,16.7339455296478,17.1386417647762,273404.174281204,0.0,1.0
2023-03-07,35.37,35.49,34.2145,34.45,79204,17.2459106463765,17.3044209454312,16.6825052250622,16.797331686957,162441.145465902,0.0,1.0
2023-03-08,35.87,36.03,34.54,35.29,71941,17.4897035591045,17.5677172911774,16.8412144112481,17.20690378034,147545.306372942,0.0,1.0
2023-03-09,36.76,36.88,35.01,35.81,92350,17.9236549437602,17.982165242815,17.0703797492124,17.4604484095771,189402.552696532,0.0,1.0
2023-03-10,35.48,36.83,35.11,36.8,105121,17.2995450871766,17.9577859515422,17.119138331758,17.9431583767785,215594.864558876,0.0,1.0
2023-03-13,34.27,35.07,34.08,34.83,121740,16.709566238375,17.0996348987397,16.6169249315383,16.9826143006303,249679.120360322,0.0,1.0
2023-03-14,34.31,35.2,33.69,34.32,97389,16.7290696713932,17.163021056049,16.4267664596105,16.7339455296478,199737.143525312,0.0,1.0
2023-03-15,34.55,34.55,33.575,33.63,86422,16.8460902695026,16.8460902695026,16.3706940896831,16.3975113100832,177244.693114669,0.0,1.0
2023-03-16,35.06,35.26,33.92,34.04,62308,17.0947590404852,17.1922762055763,16.5389111994654,16.5974214985201,127788.784552414,0.0,1.0
2023-03-17,33.12,35.355,33.02,35.05,163150,16.1488425391006,17.2385968589947,16.100083956555,17.0898831822306,334607.758228903,0.0,1.0
2023-03-20,32.57,33.77,32.235,33.38,114032,15.8806703350999,16.465773325647,15.7173290835721,16.2756148537192,233870.621430329,0.0,1.0
2023-03-21,33.31,33.81,33.02,33.02,107037,16.2414838459373,16.4852767586652,16.100083956555,16.100083956555,219524.42916057,0.0,1.0
2023-03-22,33.4,34.07,33.4,33.42,86084,16.2853665702283,16.6120490732838,16.2853665702283,16.2951182867374,176551.48182272,0.0,1.0
2023-03-23,33.14,34.08,32.98,33.4,90678,16.1585942556098,16.6169249315383,16.0805805235368,16.2853665702283,185973.412814467,0.0,1.0
2023-03-24,33.31,33.5099,32.65,32.93,48080,16.2414838459373,16.3389522524459,15.9196772011363,16.056201232264,98608.2808191578,0.0,1.0
2023-03-27,34.05,34.22,33.44,33.49,41740,16.6022973567747,16.6851869471022,16.3048700032465,16.3292492945193,85605.4417926715,0.0,1.0
2023-03-28,34.61,34.78,33.7,34.04,56077,16.87534541903,16.9582350093575,16.4316423178651,16.5974214985201,115009.495912977,0.0,1.0
2023-03-29,34.61,34.96,34.3001,34.79,49209,16.87534541903,17.0460004579396,16.7242425717212,16.9631108676121,100923.770607944,0.0,1.0
2023-03-30,34.88,35.14,32.6922,34.67,55796,17.0069935919031,17.1337659065216,15.9402533229706,16.9046005685573,114433.187117008,0.0,1.0
2023-03-31,35.42,35.695,35.0,35.14,58371,17.2702899376493,17.4043760396497,17.0655038909578,17.1337659065216,119714.308645904,0.0,1.0
2023-04-03,35.25,35.44,34.8,35.34,63492,17.1874003473218,17.2800416541584,16.9679867258666,17.2312830716128,130217.074995216,0.0,1.0
2023-04-04,34.08,35.36,33.935,35.36,90558,16.6169249315383,17.2410347881219,16.5462249868472,17.2410347881219,185727.302296617,0.0,1.0
2023-04-05,34.15,34.35,33.15,34.15,77270,16.6510559393203,16.7485731044114,16.1634701138643,16.6510559393203,158474.664286529,0.0,1.0
2023-04-06,33.98,34.73,32.8309,34.29,75906,16.5681663489927,16.9338557180847,16.0078814769613,16.7193179548841,155677.208066951,0.0,1.0
2023-04-10,35.19,35.49,33.7,33.7,58788,17.1581451977944,17.3044209454312,16.4316423178651,16.4316423178651,120569.542695438,0.0,1.0
2023-04-11,35.36,35.86,35.025,35.51,47631,17.2410347881219,17.4848277008499,17.0776935365942,17.3141726619403,97687.4172981973,0.0,1.0
2023-04-12,35.28,35.7,34.97,35.7,27280,17.2020279220855,17.406813968777,17.0508763161941,17.406813968777,55949.1243915687,0.0,1.0
2023-04-13,34.98,35.73,34.6,35.19,58983,17.0557521744487,17.4214415435406,16.8704695607754,17.1581451977944,120969.472286947,0.0,1.0
2023-04-14,35.13,35.59,34.74,35.07,85919,17.1288900482671,17.3531795279768,16.9387315763393,17.0996348987397,176213.079860674,0.0,1.0
2023-04-17,35.1,35.53,34.6201,35.12,101122,17.1142624735034,17.3239243784494,16.8802700358671,17.1240141900125,207393.231551474,0.0,1.0
2023-04-18,35.32,35.46,34.73,35.09,58843,17.2215313551037,17.2897933706675,16.9338557180847,17.1093866152488,120682.343349453,0.0,1.0
2023-04-19,36.03,36.17,35.17,35.17,47997,17.5677172911774,17.6359793067412,17.1483934812853,17.1483934812853,98438.0543776441,0.0,1.0
2023-04-20,36.32,36.92,35.95,36.03,70548,17.7091171805596,18.0016686758332,17.5287104251409,17.5677172911774,144688.373444883,0.0,1.0
2023-04-21,36.01,37.14,35.83,36.18,58198,17.5579655746683,18.1089375574335,17.4702001260862,17.6408551649958,119359.499316002,0.0,1.0
2023-04-24,36.05,36.58,35.57,36.05,45791,17.5774690076865,17.8358894951782,17.3434278114677,17.5774690076865,93913.7226911413,0.0,1.0
2023-04-25,35.69,35.89,35.435,35.89,39783,17.4019381105224,17.4994552756136,17.2776037250311,17.4994552756136,81591.7894307105,0.0,1.0
2023-04-26,34.35,35.33,33.58,35.33,75672,16.7485731044114,17.2264072133583,16.3731320188104,17.2264072133583,155197.292557141,0.0,1.0
2023-04-27,35.63,36.42,34.68,34.68,111855,17.372682960995,17.7578757631052,16.9094764268119,16.9094764268119,229405.766452307,0.0,1.0
2023-04-28,39.39,39.42,35.33,35.33,146748,19.2060056647094,19.220633239473,17.2264072133583,17.2264072133583,300968.552280569,0.0,1.0
2023-05-01,42.33,42.4,39.5,39.5,208966,20.6395079915498,20.6736389993317,19.2596401055095,19.2596401055095,428572.753944596,0.0,1.0
2023-05-02,41.47,43.06,40.75,42.02,118352,20.2201841816577,20.9954456441327,19.8691223873294,20.4883563856585,242730.600072982,0.0,1.0
2023-05-03,40.39,42.52,40.27,41.43,79024,19.6935914901653,20.7321492983864,19.6350811911106,20.2006807486395,162071.979689125,0.0,1.0
2023-05-04,38.57,40.33,38.41,40.33,109698,18.8061852878355,19.6643363406379,18.7281715557625,19.6643363406379,224981.929893927,0.0,1.0
2023-05-05,38.92,39.4525,38.73,38.73,60311,18.9768403267451,19.2364797788004,18.8841990199084,18.8841990199084,123693.095351169,0.0,1.0
2023-05-08,39.25,40.15,38.93,38.93,66570,19.1377436491455,19.5765708920559,18.9817161849996,18.9817161849996,136529.809778106,0.0,1.0
2023-05-09,38.8,39.3,38.67,39.13,52509,18.9183300276904,19.1621229404183,18.8549438703811,19.0792333500908,107691.809848859,0.0,1.0
2023-05-10,38.62,39.48,37.9,39.1,52535,18.8305645791083,19.2498883890004,18.47950278478,19.0646057753271,107745.133794394,0.0,1.0
2023-05-11,38.46,38.68,37.5,38.51,42873,18.7525508470353,18.8598197286356,18.2844684545976,18.7769301383081,87929.1352653862,0.0,1.0
2023-05-12,38.4,38.8523,38.31,38.67,26086,18.723295697508,18.9438307663617,18.679412973217,18.8549438703811,53500.3247389466,0.0,1.0
2023-05-15,38.38,38.77,37.8096,38.45,41576,18.7135439809989,18.9037024529267,18.4354250261588,18.7476749887808,85269.0907516078,0.0,1.0
2023-05-16,37.78,38.16,37.57,38.16,24633,18.4209924857253,18.6062750993986,18.3185994623796,18.6062750993986,50520.3365519617,0.0,1.0
2023-05-17,38.71,38.82,37.61,38.02,42832,18.8744473033993,18.9280817441995,18.3381028953978,18.5380130838347,87845.0475051202,0.0,1.0
2023-05-18,39.05,39.49,38.62,38.77,32023,19.0402264840543,19.254764247255,18.8305645791083,18.9037024529267,65676.6426096486,0.0,1.0
2023-05-19,39.43,39.678,39.11,39.57,54516,19.2255090977276,19.3464303824407,19.0694816335817,19.2937711132914,111808.008259925,0.0,1.0
2023-05-22,39.58,40.38,39.24,39.43,90987,19.298646971546,19.6887156319107,19.132867790891,19.2255090977276,186607.147397935,0.0,1.0
2023-05-23,38.99,39.79,38.67,39.5,63386,19.010971334527,19.4010399948917,18.8549438703811,19.2596401055095,129999.677371114,0.0,1.0
2023-05-24,38.66,39.065,38.3,38.87,46201,18.8500680121265,19.0475402714362,18.6745371149624,18.9524610354723,94754.6002938004,0.0,1.0
2023-05-25,38.87,38.92,38.4,38.48,47457,18.9524610354723,18.9768403267451,18.723295697508,18.7623025635445,97330.5570473123,0.0,1.0
2023-05-26,39.27,39.5,38.74,38.81,30957,19.1474953656547,19.2596401055095,18.889074878163,18.9232058859449,63490.3608427343,0.0,1.0
2023-05-30,38.73,39.36,38.49,39.31,30533,18.8841990199084,19.1913780899457,18.767178421799,19.1669987986729,62620.7703463261,0.0,1.0
2023-05-31,38.17,38.82,38.06,38.82,73253,18.6111509576531,18.9280817441995,18.557516516853,18.9280817441995,150236.114701452,0.0,1.0
2023-06-01,38.63,38.87,38.06,38.19,39167,18.889074878163,19.006428695682,18.6103595615554,18.6739262127115,80100.3341751348,0.11,1.0
2023-06-02,40.28,40.57,39.01,39.01,46290,19.6958823736062,19.8376849031083,19.0748850892348,19.0748850892348,94667.56373904,0.0,1.0
2023-06-05,39.15,40.24,38.79,40.08,62254,19.1433414827875,19.6763234040197,18.967310756509,19.5980875256737,127315.500389074,0.0,1.0
2023-06-06,40.02,40.29,38.79,39.12,46771,19.5687490712939,19.7007721160028,18.967310756509,19.1286722555976,95651.2556413621,0.0,1.0
2023-06-07,41.21,42.01,40.04,40.04,68657,20.1506284164923,20.5418078082223,19.5785285560872,19.5785285560872,140410.259745761,0.0,1.0
2023-06-08,40.81,41.23,40.74,41.21,30991,19.9550387206273,20.1604079012855,19.9208105238509,20.1506284164923,63379.6169331734,0.0,1.0
2023-06-09,39.75,40.31,39.665,40.285,36549,19.436726026585,19.710551600796,19.3951632162137,19.6983272448045,74746.2688938904,0.0,1.0
2023-06-12,40.2,40.35,39.435,40.0,46038,19.6567644344332,19.7301105703825,19.2826991410913,19.5589695865007,94152.1991665138,0.0,1.0
2023-06-13,39.76,40.88,39.68,40.21,57080,19.4416157689816,19.9892669174037,19.4024978298086,19.6616541768298,116734.165872206,0.0,1.0
2023-06-14,39.5,40.0,39.16,39.79,96860,19.3144824666694,19.5589695865007,19.1482312251841,19.4562849961715,198088.144820986,0.0,1.0
2023-06-15,40.15,40.15,39.06,39.59,69293,19.63231572245,19.63231572245,19.0993338012179,19.358490148239,141710.941762137,0.0,1.0
2023-06-16,39.85,41.1,39.78,40.75,169341,19.4856234505513,20.0968412501294,19.4513952537749,19.9257002662475,346318.857445081,0.0,1.0
2023-06-20,39.91,40.7,39.72,40.27,70469,19.514961904931,19.9012515542644,19.4220567993951,19.6909926312095,144115.976433926,0.0,1.0
2023-06-21,40.24,40.4,39.67,39.91,71248,19.6763234040197,19.7545592823657,19.397608087412,19.514961904931,145709.107394235,0.0,1.0
2023-06-22,42.0,42.08,40.03,40.19,139443,20.5369180658257,20.5760360049987,19.5736388136905,19.6518746920365,285174.532090365,0.0,1.0
2023-06-23,41.65,42.87,41.16,41.63,216347,20.3657770819438,20.9623256543321,20.1261797045092,20.3559975971506,442450.711001299,0.0,1.0
2023-06-26,41.9,42.7287,41.035,41.6,55892,20.4880206418594,20.8932335942678,20.0650579245514,20.3413283699607,114304.590030297,0.0,1.0
2023-06-27,43.01,43.86,41.96,41.96,72807,21.0307820478848,21.446410151598,20.5173590962392,20.5173590962392,148897.414412364,0.0,1.0
2023-06-28,43.78,43.8568,42.54,42.86,57213,21.407292212425,21.444845434031,20.8009641552434,20.9574359119354,117006.163841039,0.0,1.0
2023-06-29,44.11,44.4999,43.51,43.9,56838,21.5686537115136,21.759304767558,21.2752691677161,21.4659691211845,116239.25227478,0.0,1.0
2023-06-30,43.83,44.28,43.75,44.22,50105,21.4317409244081,21.6517793322562,21.3926229852351,21.6224408778765,102469.610739784,0.0,1.0
2023-07-03,45.11,45.38,43.51,43.67,59426,22.0576279511761,22.189650995885,21.2752691677161,21.3535050460621,121531.964630724,0.0,1.0
2023-07-05,44.57,45.085,44.005,45.02,98276,21.7935818617584,22.0454035951845,21.517311416349,22.0136202696065,200984.00289518,0.0,1.0
2023-07-06,44.19,44.78,43.5,44.62,51648,21.6077716506866,21.8962664520875,21.2703794253195,21.8180305737415,105625.196197752,0.0,1.0
2023-07-07,45.39,46.0324,44.13,44.13,115593,22.1945407382816,22.5086577898408,21.5784331963068,21.5784331963068,236398.956476277,0.0,1.0
2023-07-10,45.69,45.91,45.24,45.24,54656,22.3412330101804,22.4488073429061,22.1211946023322,22.1211946023322,111776.849507906,0.0,1.0
2023-07-11,44.12,45.68,43.79,45.68,104678,21.5735434539102,22.3363432677837,21.4121819548216,22.3363432677837,214076.717154359,0.0,1.0
2023-07-12,43.22,44.67,42.89,44.67,124176,21.133466638214,21.8424792857246,20.9721051391253,21.8424792857246,253952.028404818,0.0,1.0
2023-07-13,44.22,44.46,43.25,43.3,64129,21.6224408778765,21.7397946953955,21.1481358654038,21.172584577387,131150.058220369,0.0,1.0
2023-07-14,43.87,44.33,43.41,44.09,40417,21.4512998939946,21.6762280442393,21.2263717437498,21.5588742267203,82656.7060626655,0.0,1.0
2023-07-17,44.67,44.78,43.6,43.87,63638,21.8424792857246,21.8962664520875,21.3192768492857,21.4512998939946,130145.915342948,0.0,1.0
2023-07-18,45.5,45.74,44.71,44.71,55893,22.2483279046445,22.3656817221635,21.8620382553111,21.8620382553111,114306.635127807,0.0,1.0
2023-07-19,46.905,46.95,45.5,45.57,55203,22.9353367113703,22.9573405521551,22.2483279046445,22.2825561014209,112895.51784589,0.0,1.0
2023-07-20,45.98,47.28,45.92,47.0,91786,22.4830355396825,23.1187020512438,22.4536970853027,22.9817892641383,187711.320055121,0.0,1.0
2023-07-21,46.33,46.9,45.775,46.15,67142,22.6541765235644,22.932891840172,22.3827958205517,22.5661611604251,137311.937018074,0.0,1.0
2023-07-24,46.82,47.175,45.6,46.08,47842,22.893773900999,23.0673597560792,22.2972253286107,22.5319329636487,97841.5550745985,0.0,1.0
2023-07-25,47.41,47.69,46.8,46.8,60479,23.1822687023999,23.3191814895054,22.8839944162058,22.8839944162058,123685.45230878,0.0,1.0
2023-07-26,48.76,49.2,47.65,47.67,117319,23.8423839259443,24.0575325913958,23.2996225199189,23.3094020047122,239928.79477858,0.0,1.0
2023-07-27,53.57,54.13,49.19,49.19,192360,26.194350018721,26.468175592932,24.0526428489992,24.0526428489992,393394.957028338,0.0,1.0
2023-07-28,56.86,57.11,52.59,53.91,127556,27.8030752672107,27.9253188271263,25.7151552638517,26.3606012602063,260864.457988702,0.0,1.0
2023-07-31,54.76,56.605,54.43,56.5,104285,26.7762293639194,27.6783868360967,26.6148678648308,27.6270445409322,213272.993832919,0.0,1.0
2023-08-01,54.25,54.5,53.2,54.49,106886,26.5268525016915,26.6490960616071,26.0134295500459,26.6442063192105,218592.292456493,0.0,1.0
2023-08-02,55.43,55.92,54.01,54.01,55163,27.1038421044933,27.3434394819279,26.4094986841725,26.4094986841725,112813.713945489,0.0,1.0
2023-08-03,55.67,56.32,54.7347,55.19,49867,27.2211959220123,27.5390291777929,26.7638583156559,26.9864882869743,101982.877532398,0.0,1.0
2023-08-04,55.99,56.2,54.99,55.53,50321,27.3776676787043,27.4803522690334,26.8886934390418,27.1527395284595,102911.351801949,0.0,1.0
2023-08-07,56.17,56.99,55.17,55.91,56847,27.4656830418435,27.8666419183668,26.976708802181,27.3385497395313,116257.65815237,0.0,1.0
2023-08-08,56.21,56.69,55.48,55.76,52980,27.48524201143,27.719949646468,27.1282908164764,27.2652036035819,108349.266081105,0.0,1.0
2023-08-09,56.91,57.57,55.765,56.08,109039,27.8275239791938,28.1502469773711,27.2676484747802,27.4216753602739,222995.387395576,0.0,1.0
2023-08-10,55.24,57.37,54.54,57.12,86474,27.0109369989574,28.0524521294386,26.6686550311936,27.9302085695229,176847.76208187,0.0,1.0
2023-08-11,54.77,55.68,54.466,55.12,60537,26.781119106316,27.2260856644089,26.6324709374586,26.9522600901979,123804.067964361,0.0,1.0
2023-08-14,53.34,54.71,53.28,54.71,75659,26.0818859435986,26.7517806519363,26.0525474892189,26.7517806519363,154730.032510954,0.0,1.0
2023-08-15,52.38,53.05,51.81,53.04,61626,25.6124706735226,25.9400834140965,25.333755356915,25.9351936716999,126031.179152778,0.0,1.0
2023-08-16,50.84,52.7517,50.78,52.28,68470,24.8594503444423,25.7942223984052,24.8301118900626,25.5635732495564,140027.826511387,0.0,1.0
2023-08-17,49.98,50.98,49.64,50.82,92204,24.4389324983326,24.9279067379951,24.2726812568473,24.8496708596491,188566.170814311,0.0,1.0
2023-08-18,50.07,50.41,49.24,49.65,82596,24.4829401799022,24.6491914213874,24.0770915609823,24.2775709992439,168916.873937994,0.0,1.0
2023-08-21,49.42,50.02,49.37,50.0,43097,24.1651069241216,24.4584914679191,24.1406582121384,24.4487119831258,88137.5673895314,0.0,1.0
2023-08-22,49.86,50.3,48.67,49.61,61563,24.3802555895731,24.5954042550246,23.7983762443747,24.2580120296574,125902.338009646,0.0,1.0
2023-08-23,50.42,50.9,49.65,49.86,59218,24.6540811637841,24.8887887988221,24.2775709992439,24.3802555895731,121106.584348639,0.0,1.0
2023-08-24,50.14,50.63,49.99,50.24,41182,24.5171683766786,24.7567657541132,24.4438222407292,24.5660658006448,84221.2056578343,0.0,1.0
2023-08-25,49.27,50.5906,48.435,50.31,40327,24.0917607881722,24.7375001690705,23.683467298054,24.6002939974212,82472.6472867633,0.0,1.0
2023-08-28,49.38,50.03,48.49,49.31,51991,24.1455479545351,24.4633812103157,23.7103608812354,24.1113197577587,106326.66464369,0.0,1.0
2023-08-29,49.65,49.74,48.73,49.29,36397,24.2775709992439,24.3215786808136,23.8277146987544,24.1015402729654,74435.4140723667,0.0,1.0
2023-08-30,50.0,50.335,49.45,49.6,30839,24.4487119831258,24.6125183534128,24.1797761513114,24.2531222872608,63068.7621116497,0.0,1.0
2023-08-31,49.17,49.855,49.0,49.78,55394,24.0966505305688,24.4323472076776,24.0133389464688,24.3955920970453,113033.26064113,0.11,1.0
2023-09-01,50.25,50.31,49.16,49.4,37854,24.6259241236746,24.6553282121805,24.0917498491512,24.2093662031747,77242.3195347751,0.0,1.0
2023-09-05,48.43,50.3,48.38,50.3,41728,23.734000105663,24.6504275307629,23.7094966985747,24.6504275307629,85147.3426730882,0.0,1.0
2023-09-06,48.42,49.8,47.91,48.77,47849,23.7290994242453,24.4053934598805,23.4791646719453,23.9006232738629,97637.4424742285,0.0,1.0
2023-09-07,47.89,48.575,47.62,48.48,51615,23.46936330911,23.8050599862188,23.3370449108336,23.7585035127512,105322.088096038,0.0,1.0
2023-09-08,46.89,48.1,46.58,48.1,45355,22.9792951673454,23.5722776188806,22.8273740433983,23.5722776188806,92548.354269026,0.0,1.0
2023-09-11,45.93,47.07,45.89,46.91,46897,22.5088297512513,23.067507432863,22.4892270255807,22.9890965301806,95694.8554768938,0.0,1.0
2023-09-12,45.08,46.67,44.91,45.91,57968,22.0922718307513,22.8714801761571,22.0089602466513,22.499028388416,118285.59145115,0.0,1.0
2023-09-13,44.87,46.73,44.74,45.225,148564,21.9893575209807,22.900884264663,21.9256486625513,22.1633317113072,303149.679277337,0.0,1.0
2023-09-14,45.87,46.6053,44.81,45.5,107057,22.4794256627454,22.839772767385,21.9599534324748,22.2981004502925,218453.294300058,0.0,1.0
2023-09-15,45.09,46.24,44.54,45.87,131108,22.097172512169,22.6607508751983,21.8276350341984,22.4794256627454,267530.14290604,0.0,1.0
2023-09-18,44.76,46.0,44.732,45.24,47345,21.9354500253866,22.5431345211748,21.9217281174172,22.1706827334337,96609.0140638749,0.0,1.0
2023-09-19,45.17,45.91,44.6095,44.9,47830,22.1363779635101,22.499028388416,21.861694770051,22.0040595652337,97598.6723555844,0.0,1.0
2023-09-20,44.9,45.9449,44.86,45.46,34671,22.0040595652337,22.5161317665636,21.9844568395631,22.2784977246219,70747.3043955772,0.0,1.0
2023-09-21,44.07,44.72,43.8812,44.67,35683,21.597303007569,21.915847299716,21.5047781424038,21.8913438926278,72812.3233465254,0.0,1.0
2023-09-22,43.56,44.37,43.47,44.17,37028,21.347368255269,21.7443234500984,21.3032621225102,21.6463098217455,75556.8396400287,0.0,1.0
2023-09-25,43.9,44.52,43.24,43.24,43338,21.513991423469,21.8178336713631,21.1905464499043,21.1905464499043,88432.6000950514,0.0,1.0
2023-09-26,43.0,44.3,42.99,43.66,32923,21.0729300958808,21.7100186801749,21.0680294144631,21.3963750694455,67180.4534803031,0.0,1.0
2023-09-27,43.04,44.26,42.9,43.15,32440,21.0925328215514,21.6904159545043,21.0239232817043,21.1464403171455,66194.8762537142,0.0,1.0
2023-09-28,43.79,44.07,43.04,43.2,73938,21.4600839278749,21.597303007569,21.0925328215514,21.1709437242337,150872.896437951,0.0,1.0
2023-09-29,43.85,44.61,43.5,44.03,46998,21.4894880163808,21.8619398041219,21.3179641667631,21.5777002818984,95900.9492654765,0.0,1.0
2023-10-02,43.41,43.9,42.595,43.82,45046,21.2738580340043,21.513991423469,20.8744524984661,21.4747859721278,91917.8297079166,0.0,1.0
2023-10-03,42.7,43.61,42.38,43.19,49590,20.9259096533514,21.3718716623572,20.7690878479867,21.1660430428161,101190.009661581,0.0,1.0
2023-10-04,43.61,43.62,42.5,42.68,52824,21.3718716623572,21.3767723437749,20.8278960249985,20.9161082905161,107789.09196135,0.0,1.0
2023-10-05,43.92,44.24,43.38,43.56,51959,21.5237927863043,21.680614591669,21.2591559897514,21.347368255269,106024.031296755,0.0,1.0
2023-10-06,45.03,45.235,43.56,43.62,34979,22.0677684236631,22.1682323927248,21.347368255269,21.3767723437749,71375.7884241266,0.0,1.0
2023-10-09,45.39,45.485,44.48,44.92,24244,22.2441929546984,22.290749428166,21.7982309456925,22.013860928069,49470.6713901062,0.0,1.0
2023-10-10,46.0,46.35,45.66,45.66,31824,22.5431345211748,22.7146583707924,22.3765113529748,22.3765113529748,64937.9081966154,0.0,1.0
2023-10-11,45.45,46.11,45.3,46.11,19704,22.2735970432042,22.5970420167689,22.2000868219395,22.5970420167689,40206.6535666827,0.0,1.0
2023-10-12,44.98,45.74,44.75,45.6,38016,22.0432650165748,22.415716804316,21.930549343969,22.3471072644689,77572.8858095316,0.0,1.0
2023-10-13,43.46,45.26,43.32,45.26,30186,21.2983614410925,22.1804840962689,21.2297519012455,22.1804840962689,61595.5158629662,0.0,1.0
2023-10-16,44.63,44.96,43.5393,43.72,37200,21.8717411669572,22.0334636537395,21.3372238447345,21.4257791579514,75907.8112403875,0.0,1.0
2023-10-17,45.32,45.86,44.56,44.56,34734,22.2098881847748,22.4745249813277,21.8374363970337,21.8374363970337,70875.8579468716,0.0,1.0
2023-10-18,43.73,44.71,43.63,44.71,35330,21.430679839369,21.9109466182984,21.3816730251925,21.9109466182984,72092.0153527659,0.0,1.0
2023-10-19,42.19,43.6,42.01,43.6,49909,20.6759749010514,21.3669709809396,20.5877626355338,21.3669709809396,101840.939548293,0.0,1.0
2023-10-20,42.8,43.24,42.43,42.47,70059,20.9749164675279,21.1905464499043,20.7935912550749,20.8131939807455,142957.670636836,0.0,1.0
2023-10-23,42.66,43.295,42.45,42.8,35470,20.9063069276808,21.2175001977014,20.8033926179102,20.9749164675279,72377.6899111974,0.0,1.0
2023-10-24,42.63,42.92,41.91,42.92,39639,20.8916048834279,21.0337246445396,20.5387558213573,21.0337246445396,80884.6701547773,0.0,1.0
2023-10-25,41.81,42.54,40.91,42.5,79518,20.4897490071808,20.847498750669,20.0486876795926,20.8278960249985,162259.068124009,0.0,1.0
2023-10-26,39.95,41.02,38.3268,39.87,193971,19.5782222634986,20.1025951751867,18.7827436557861,19.5390168121574,395804.141239494,0.0,1.0
2023-10-27,38.78,39.98,38.43,39.83,125748,19.0048425376339,19.5929243077515,18.8333186880163,19.5194140864868,256592.888383232,0.0,1.0
2023-10-30,39.67,39.9125,38.26,39.15,71984,19.4410031838044,19.5598447081824,18.7500071039163,19.1861677500868,146885.695815271,0.0,1.0
2023-10-31,39.485,40.47,39.31,39.7,67812,19.350340577578,19.8330576972162,19.2645786527692,19.4557052280574,138372.593974009,0.0,1.0
2023-11-01,39.13,39.82,38.895,39.42,61530,19.1763663872515,19.5145134050691,19.0612003739368,19.3184861483633,125553.968430673,0.0,1.0
2023-11-02,39.01,39.77,38.56,39.46,45069,19.1175582102398,19.4900099979809,18.8970275464457,19.3380888740339,91964.7619568015,0.0,1.0
2023-11-03,40.88,41.22,39.79,39.79,39270,20.0339856353397,20.2006088035397,19.4998113608162,19.4998113608162,80131.7136400542,0.0,1.0
2023-11-06,40.94,41.07,40.125,40.77,32864,20.0633897238456,20.127098582275,19.6639841883074,19.9800781397456,67060.0620592498,0.0,1.0
2023-11-07,40.26,40.99,40.2,40.99,45195,19.7301433874456,20.0878931309338,19.7007392989397,20.0878931309338,92221.8690593901,0.0,1.0
2023-11-08,39.81,40.6972,39.67,40.22,19208,19.5096127236515,19.9444011790251,19.4410031838044,19.710540661775,39194.5494168108,0.0,1.0
2023-11-09,39.57,40.09,38.2514,39.65,31709,19.391996369628,19.6468318033456,18.7457925178971,19.4312018209692,64703.2469521894,0.0,1.0
2023-11-10,40.43,40.56,39.49,39.88,37782,19.8134549715456,19.877163829975,19.3527909182868,19.543917493575,77095.4011904387,0.0,1.0
2023-11-13,40.23,40.305,39.6,40.13,44271,19.7154413431927,19.752196453825,19.4066984138809,19.6664345290162,90336.4169737416,0.0,1.0
2023-11-14,41.99,42.19,41.07,41.07,41700,20.5779612726985,20.6759749010514,20.127098582275,20.127098582275,85090.207761402,0.0,1.0
2023-11-15,42.75,43.32,41.89,41.89,57925,20.9504130604396,21.2297519012455,20.528954458522,20.528954458522,118197.848551061,0.0,1.0
2023-11-16,41.17,42.62,41.0,42.6,53719,20.1761053964514,20.8867042020102,20.0927938123515,20.8769028391749,109615.368602752,0.0,1.0
2023-11-17,41.24,42.355,40.725,41.68,59557,20.210410166375,20.7568361444426,19.9580250733662,20.4260401487514,121527.997689348,0.0,1.0
2023-11-20,42.15,42.26,40.84,41.0,38714,20.6563721753808,20.7102796709749,20.0143829096691,20.0927938123515,78997.177536569,0.0,1.0
2023-11-21,42.86,43.01,41.805,41.9,45130,21.0043205560337,21.0778307772984,20.487298666472,20.5338551399397,92089.2344429756,0.0,1.0
2023-11-22,43.14,43.335,42.725,43.32,36133,21.1415396357278,21.237102923372,20.9381613568955,21.2297519012455,73730.5629986271,0.0,1.0
2023-11-24,43.24,43.64,43.17,43.25,11808,21.1905464499043,21.3865737066102,21.1562416799808,21.195447131322,24094.6084711424,0.0,1.0
2023-11-27,42.99,43.28,42.36,42.36,31832,21.0680294144631,21.2101491755749,20.7592864851514,20.7592864851514,64954.2324570973,0.0,1.0
2023-11-28,42.74,42.99,42.3,42.78,54629,20.945512379022,21.0680294144631,20.7298823966455,20.9651151046926,111472.253232557,0.0,1.0
2023-11-29,42.58,43.475,42.51,43.05,24160,20.8671014763396,21.305712463219,20.8327967064161,21.097433502969,49299.2666550474,0.0,1.0
2023-11-30,42.57,42.87,42.15,42.48,38011,20.9161082905161,21.0635086308298,20.7097478140769,20.871888188422,77362.7793241872,0.11,1.0
2023-12-01,43.28,43.68,42.45,42.45,36594,21.2649557625919,21.4614895496768,20.8571481543906,20.8571481543906,74478.7968374762,0.0,1.0
2023-12-04,43.91,44.2899,43.15,43.15,41324,21.5744964772507,21.7611544415346,21.2010822817893,21.2010822817893,84105.6402828842,0.0,1.0
2023-12-05,43.07,44.24,43.0679,43.82,29233,21.1617755243723,21.7366368515958,21.1607437219901,21.5302763751566,59497.1489301509,0.0,1.0
2023-12-06,42.22,43.44,42.22,43.24,27490,20.7441412268168,21.3435692774259,20.7441412268168,21.2453023838834,55949.6672968852,0.0,1.0
2023-12-07,42.74,42.75,41.72,42.38,42249,20.9996351500272,21.0045484947043,20.4984739929606,20.8227547416508,85988.2682293964,0.0,1.0
2023-12-08,41.78,42.68,41.68,42.29,36024,20.5279540610233,20.9701550819645,20.4788206142521,20.7785346395566,73318.6909677336,0.0,1.0
2023-12-11,42.51,43.0135,41.38,41.38,30455,20.8866282224534,21.1340151269465,20.3314202739384,20.3314202739384,61984.2530930025,0.0,1.0
2023-12-12,42.6,42.74,42.045,42.64,31504,20.9308483245475,20.9996351500272,20.6581576949671,20.950501703256,64119.2549480201,0.0,1.0
2023-12-13,42.89,43.17,41.47,42.6,93067,21.0733353201841,21.2109089711435,20.3756403760325,20.9308483245475,189416.79470059,0.0,1.0
2023-12-14,44.43,44.6252,43.14,43.14,74574,21.8299904004611,21.9258988885586,21.1961689371122,21.1961689371122,151778.482684537,0.0,1.0
2023-12-15,43.82,45.32,43.78,44.87,164654,21.5302763751566,22.2672780767252,21.5106229964481,22.0461775662546,335115.915572984,0.0,1.0
2023-12-18,43.24,44.09,43.0,44.07,58735,21.2453023838834,21.6629366814389,21.1273821116324,21.6531099920847,119541.786419882,0.0,1.0
2023-12-19,44.11,44.295,43.2248,43.51,48550,21.6727633707932,21.76366024732,21.2378340999742,21.3779626901657,98812.5262736914,0.0,1.0
2023-12-20,44.68,46.06,43.77,43.77,67483,21.9528240173892,22.6308655828323,21.505709651771,21.505709651771,137346.358610248,0.0,1.0
2023-12-21,45.01,45.5279,44.97,45.16,26786,22.1149643917343,22.3694265125626,22.0953110130258,22.1886645618912,54516.8347840804,0.0,1.0
2023-12-22,45.3,45.38,44.73,44.73,45599,22.2574513873709,22.2967581447879,21.9773907407748,21.9773907407748,92806.4343059539,0.0,1.0
2023-12-26,45.68,45.97,45.34,45.56,27251,22.4441584851016,22.5866454807382,22.2771047660794,22.3851983489761,55463.2369409757,0.0,1.0
2023-12-27,46.08,46.48,45.21,45.21,45933,22.6406922721866,22.8372260592715,22.2132312852768,22.2132312852768,93486.2156401538,0.0,1.0
2023-12-28,46.53,46.71,45.7,45.86,40346,22.8617927826571,22.9502329868454,22.4539851744559,22.5325986892898,82115.1428432207,0.0,1.0
2023-12-29,46.04,46.72,45.9385,46.56,129670,22.6210388934781,22.9551463315225,22.5711684450053,22.8765328166885,263913.908999167,0.0,1.0
2024-01-02,45.22,46.2199,44.93,45.94,70332,22.2181446299539,22.7094299642195,22.0756576343173,22.5719054467068,143144.852685505,0.0,1.0
2024-01-03,44.26,45.35,44.1601,45.09,46401,21.74646354095,22.2820181107565,21.6973792276256,22.1542711491513,94438.7236174164,0.0,1.0
2024-01-04,43.17,44.46,43.0,44.46,45882,21.2109089711435,21.8447304344925,21.1273821116324,21.8447304344925,93382.416693914,0.0,1.0
2024-01-05,43.9,44.05,43.03,43.03,65692,21.5695831325736,21.6432833027304,21.1421221456638,21.1421221456638,133701.183851109,0.0,1.0
2024-01-08,44.68,44.73,43.5,43.95,23400,21.9528240173892,21.9773907407748,21.3730493454886,21.5941498559592,47625.3988631181,0.0,1.0
2024-01-09,44.11,44.62,43.78,44.18,41563,21.6727633707932,21.9233439493265,21.5106229964481,21.707156783533,84592.0706387938,0.0,1.0
2024-01-10,45.78,45.87,43.78,43.87,57933,22.4932919318729,22.537512033967,21.5106229964481,21.5548430985422,117909.497108419,0.0,1.0
2024-01-11,46.94,47.04,45.53,45.53,55207,23.0632399144192,23.1123733611904,22.3704583149448,22.3704583149448,112361.341668212,0.0,1.0
2024-01-12,46.29,47.62,46.075,46.9,50607,22.7438725104062,23.3973473524636,22.638235599848,23.0435865357107,102999.083772043,0.0,1.0
2024-01-16,45.74,46.195,45.34,45.99,35697,22.4736385531644,22.6971957359735,22.2771047660794,22.5964721700925,72653.1565477232,0.0,1.0
2024-01-17,45.52,45.63,45.005,45.06,36174,22.3655449702676,22.419591761716,22.1125077193958,22.1395311151199,73623.981986087,0.0,1.0
2024-01-18,46.77,46.96,45.88,45.88,49051,22.9797130549081,23.0730666037735,22.5424253786441,22.5424253786441,99832.1982749917,0.0,1.0
2024-01-19,47.02,47.16,46.4,47.14,32768,23.1025466718362,23.1713334973159,22.7979193018545,23.1615068079617,66691.8405960108,0.0,1.0
2024-01-22,48.55,48.55,47.46,47.46,42746,23.8542884074361,23.8542884074361,23.3187338376297,23.3187338376297,86999.7991368739,0.0,1.0
2024-01-23,48.9,50.08,48.9,49.79,106974,24.0262554711355,24.6060301430361,24.0262554711355,24.4635431473995,217721.342648854,0.0,1.0
2024-01-24,49.85,51.36,49.55,50.46,216632,24.4930232154622,25.2349382617079,24.3456228751485,24.7927372407668,440905.359252778,0.0,1.0
2024-01-25,51.2,52.0,50.39,51.22,172252,25.156324746874,25.5493923210439,24.7583438280269,25.1661514362282,350579.923289308,0.0,1.0
2024-01-26,50.43,51.67,50.0,51.67,89624,24.7779972067354,25.3872519466988,24.5667233856191,25.3872519466988,182409.348192654,0.0,1.0
2024-01-29,49.55,50.35,48.62,50.35,68740,24.3456228751485,24.7386904493184,23.888681820176,24.7386904493184,139904.697344049,0.0,1.0
2024-01-30,50.23,50.445,49.35,49.48,52883,24.6797303131929,24.7853672237511,24.2473559816061,24.3112294624087,107631.366157191,0.0,1.0
2024-01-31,48.34,50.03,48.13,49.92,49657,23.7511081692165,24.5814634196505,23.6479279309969,24.5274166282021,101065.573989139,0.0,1.0
2024-02-01,48.75,48.89,47.1444,48.79,57175,23.9525553009786,24.0213421264584,23.1636686796196,23.9722086796871,116366.759829008,0.0,1.0
2024-02-02,50.23,50.38,47.89,48.28,66659,24.6797303131929,24.7534304833498,23.530007658746,23.7216281011538,135669.29328276,0.0,1.0
2024-02-05,49.47,49.99,48.99,49.96,53605,24.3063161177315,24.561810040942,24.0704755732296,24.5470700069106,109100.833592199,0.0,1.0
2024-02-06,51.16,51.49,49.51,49.51,77830,25.1366713681655,25.2988117425106,24.32596949644,24.32596949644,158405.33305626,0.0,1.0
2024-02-07,51.09,51.75,50.78,51.23,49958,25.1022779554256,25.4265587041158,24.9499642704348,25.1710647809053,101678.191299301,0.0,1.0
2024-02-08,51.23,51.29,50.46,51.29,45624,25.1710647809053,25.2005448489681,24.7927372407668,25.2005448489681,92857.3161423462,0.0,1.0
2024-02-09,51.71,52.32,50.74,51.04,55750,25.4069053254073,25.7066193507118,24.9303108917263,25.07771123204,113466.495154651,0.0,1.0
2024-02-12,54.02,54.26,51.73,51.99,107867,26.5418879458229,26.6598082180738,25.4167320147615,25.5444789763667,219538.841844784,0.0,1.0
2024-02-13,52.44,53.62,48.98,52.59,83645,25.7655794868373,26.3453541587379,24.0655622285525,25.8392796569942,170240.44820109,0.0,1.0
2024-02-14,53.35,54.1,52.24,53.0,59491,26.2126938524556,26.5811947032399,25.6673125932948,26.0407267887562,121080.453152383,0.0,1.0
2024-02-15,54.62,54.86,52.92,53.85,85795,26.8366886264503,26.9546088987013,26.0014200313393,26.4583610863118,174616.286130821,0.0,1.0
2024-02-16,53.45,54.87,52.93,54.87,58938,26.2618272992268,26.9595222433784,26.0063333760164,26.9595222433784,119954.946931387,0.0,1.0
2024-02-20,51.51,52.63,51.19,52.63,97466,25.3086384318648,25.8589330357027,25.1514114021968,25.8589330357027,198369.962632165,0.0,1.0
2024-02-21,51.85,52.06,51.03,51.7,72097,25.475692150887,25.5788723891066,25.0727978873629,25.4019919807302,146737.110334796,0.0,1.0
2024-02-22,51.71,52.34,51.06,51.9,78342,25.4069053254073,25.7164460400661,25.0875379213942,25.5002588742726,159447.393065572,0.0,1.0
2024-02-23,51.61,52.17,51.28,52.11,88397,25.357771878636,25.632919180555,25.195631504291,25.6034391124922,179912.067662524,0.0,1.0
2024-02-26,51.53,51.88,51.13,51.58,99022,25.318465121219,25.4904321849184,25.1219313341341,25.3430318446047,201536.848129217,0.0,1.0
2024-02-27,50.96,51.94,50.66,51.81,77739,25.038404474623,25.5199122529811,24.8910041343093,25.4560387721785,158220.123171792,0.0,1.0
2024-02-28,49.28,50.73,49.255,50.43,53372,24.2129625688662,24.9253975470491,24.2006792071734,24.7779972067354,108626.614877023,0.0,1.0
2024-02-29,48.68,50.02,47.88,50.02,152234,23.9722086796871,24.6320845965068,23.5782529084515,24.6320845965068,309139.271187787,0.11,1.0
2024-03-01,47.67,48.85,46.565,48.85,137958,23.4748395185022,24.0559242810747,22.930688109483,24.0559242810747,280149.214856895,0.0,1.0
2024-03-04,46.51,48.4399,46.38,47.57,84416,22.9036036502105,23.853972703845,22.8395858373847,23.4255950470977,171422.288822393,0.0,1.0
2024-03-05,46.25,46.96,45.84,45.91,96203,22.7755680245589,23.1252037715306,22.5736656918007,22.6081368217838,195357.9706641,0.0,1.0
2024-03-06,46.16,46.79,45.99,46.79,55028,22.7312480002949,23.041488170143,22.6475323989074,23.041488170143,111744.523660428,0.0,1.0
2024-03-07,46.68,47.225,46.49,46.67,83711,22.9873192515981,23.2557016207523,22.8937547559296,22.9823948044576,169990.656032166,0.0,1.0
2024-03-08,45.8,47.5,45.74,46.63,88758,22.5539679032389,23.3911239171146,22.5244212203962,22.9626970158959,180239.522262343,0.0,1.0
2024-03-11,45.21,46.08,45.09,45.81,77371,22.2634255219526,22.6918524231714,22.2043321562673,22.5588923503794,157116.114344169,0.0,1.0
2024-03-12,45.79,45.915,45.013,45.43,49487,22.5490434560985,22.610599045354,22.1664139132859,22.3717633590424,100492.499134687,0.0,1.0
2024-03-13,45.28,46.07,45.02,45.64,44338,22.2978966519358,22.6869279760309,22.1698610262842,22.4751767489918,90036.5030540092,0.0,1.0
2024-03-14,44.26,45.26,43.95,45.26,66861,21.7956030436103,22.2880477576549,21.6429451822566,22.2880477576549,135773.617003341,0.0,1.0
2024-03-15,43.95,45.18,43.93,44.16,150196,21.6429451822566,22.2486521805313,21.6330962879757,21.7463585722059,305000.735547385,0.0,1.0
2024-03-18,43.37,44.25,43.35,44.12,65452,21.3573272481107,21.7906785964699,21.3474783538298,21.7266607836441,132912.382107696,0.0,1.0
2024-03-19,43.72,44.55,43.1,43.1,51444,21.5296828980263,21.9384120106833,21.2243671753187,21.2243671753187,104466.549305572,0.0,1.0
2024-03-20,44.63,44.84,43.195,43.55,54143,21.9778075878068,22.0812209777562,21.2711494231529,21.4459672966387,109947.367604611,0.0,1.0
2024-03-21,45.54,45.77,44.165,44.63,52699,22.4259322775873,22.5391945618176,21.7488207957761,21.9778075878068,107015.058740657,0.0,1.0
2024-03-22,45.01,45.8,44.7721,45.76,87869,22.1649365791437,22.5539679032389,22.0477839816725,22.5342701146771,178434.243467291,0.0,1.0
2024-03-25,45.58,45.71,44.75,45.29,47180,22.4456300661491,22.5096478789749,22.0369009534922,22.3028210990762,95807.709280711,0.0,1.0
2024-03-26,45.47,46.26,45.29,45.99,53179,22.3914611476042,22.7804924716994,22.3028210990762,22.6475323989074,107989.787448896,0.0,1.0
2024-03-27,45.9,46.11,45.567,45.99,30809,22.6032123746434,22.7066257645927,22.4392282848665,22.6475323989074,62563.3682753162,0.0,1.0
2024-03-28,46.36,46.735,45.54,45.86,52822,22.8297369431038,23.0144037108705,22.4259322775873,22.5835145860816,107264.832972143,0.0,1.0
2024-04-01,45.94,46.38,45.63,46.16,103299,22.6229101632051,22.8395858373847,22.4702523018513,22.7312480002949,209767.710067575,0.0,1.0
2024-04-02,45.46,46.3,45.02,45.92,71282,22.3865367004638,22.8001902602612,22.1698610262842,22.6130612689243,144751.274543188,0.0,1.0
2024-04-03,45.73,46.01,45.12,45.12,46356,22.5194967732558,22.6573812931883,22.2191054976886,22.2191054976886,94134.4249982331,0.0,1.0
2024-04-04,46.18,46.64,45.945,46.09,38423,22.7410968945758,22.9676214630363,22.6253723867754,22.6967768703118,78025.002409766,0.0,1.0
2024-04-05,46.0,46.27,45.22,45.77,70807,22.6524568460478,22.7854169188398,22.2683499690931,22.5391945618176,143786.699258993,0.0,1.0
2024-04-08,46.69,46.86,45.88,46.39,42655,22.9922436987385,23.0759593001261,22.5933634803625,22.8445102845252,86618.8605207446,0.0,1.0
2024-04-09,46.4,46.95,46.035,46.7,43939,22.8494347316656,23.1202793243901,22.6696924110394,22.997168145879,89226.2598152854,0.0,1.0
2024-04-10,45.34,46.06,45.0,45.51,74177,22.3274433347784,22.6820035288905,22.1600121320033,22.411158936166,150630.107064759,0.0,1.0
2024-04-11,46.17,46.61,45.11,45.54,54934,22.7361724474354,22.952848121615,22.2141810505482,22.4259322775873,111553.639288397,0.0,1.0
2024-04-12,45.46,46.06,44.98,45.85,45880,22.3865367004638,22.6820035288905,22.1501632377224,22.5785901389411,93167.8190292288,0.0,1.0
2024-04-15,45.04,45.84,44.7,45.84,47604,22.1797099205651,22.5736656918007,22.0122787177899,22.5736656918007,96668.7196396558,0.0,1.0
2024-04-16,44.92,45.07,44.26,44.53,45095,22.1206165548797,22.1944832619864,21.7956030436103,21.9285631164024,91573.7314542956,0.0,1.0
2024-04-17,43.69,44.855,43.39,44.49,152204,21.514909556605,22.0886076484668,21.3671761423916,21.9088653278406,309078.350643521,0.0,1.0
2024-04-18,43.45,44.03,43.45,43.69,66827,21.3967228252343,21.6823407593801,21.3967228252343,21.514909556605,135704.57371984,0.0,1.0
2024-04-19,44.71,44.71,43.21,43.23,64921,22.0172031649304,22.0172031649304,21.2785360938636,21.2883849881445,131834.088474206,0.0,1.0
2024-04-22,43.89,45.02,43.74,44.81,64667,21.6133984994139,22.1698610262842,21.5395317923072,22.0664476363348,131318.294532762,0.0,1.0
2024-04-23,44.22,44.41,43.7,44.07,58544,21.7759052550486,21.869469750717,21.5198340037454,21.7020385479419,118884.411448282,0.0,1.0
2024-04-24,44.16,44.25,43.03,43.93,91171,21.7463585722059,21.7906785964699,21.1898960453356,21.6330962879757,185139.564706056,0.0,1.0
2024-04-25,44.71,45.33,43.76,43.76,105611,22.0172031649304,22.322518887638,21.5493806865881,21.5493806865881,214462.653345595,0.0,1.0
2024-04-26,44.9,45.44,44.42,44.52,117700,22.1107676605988,22.3766878061829,21.8743941978575,21.9236386692619,239011.60199957,0.0,1.0
2024-04-29,45.44,45.6243,44.96,45.15,89864,22.3766878061829,22.4674453669813,22.1403143434415,22.23387883911,182485.459660911,0.0,1.0
2024-04-30,45.19,45.57,44.91,45.57,87846,22.2535766276718,22.4407056190087,22.1156921077393,22.4407056190087,178387.537716688,0.0,1.0
2024-05-01,45.02,45.93,44.88,45.31,77269,22.1698610262842,22.6179857160647,22.100918766318,22.3126699933571,156908.984493668,0.0,1.0
2024-05-02,45.41,45.825,45.1168,45.46,87351,22.3619144647615,22.56627902109,22.2175296746037,22.3865367004638,177382.348736316,0.0,1.0
2024-05-03,45.54,46.19,45.51,46.12,51250,22.4259322775873,22.7460213417163,22.411158936166,22.7115502117332,104072.596452659,0.0,1.0
2024-05-06,45.75,45.89,45.42,45.78,40754,22.5293456675367,22.5982879275029,22.366838911902,22.544119008958,82758.5286991542,0.0,1.0
2024-05-07,45.53,45.885,45.45,45.64,61593,22.4210078304469,22.5958257039327,22.3816122533233,22.4751767489918,125075.969430412,0.0,1.0
2024-05-08,46.1,46.15,45.28,45.28,59279,22.7017013174523,22.7263235531545,22.2978966519358,22.2978966519358,120376.964782774,0.0,1.0
2024-05-09,46.95,47.18,45.8,46.05,114987,23.1202793243901,23.2335416086203,22.5539679032389,22.67707908175,233502.354113207,0.0,1.0
2024-05-10,46.89,46.96,46.36,46.9,50899,23.0907326415474,23.1252037715306,22.8297369431038,23.0956570886879,103359.826084759,0.0,1.0
2024-05-13,46.66,47.21,46.4,47.21,56994,22.9774703573172,23.2483149500417,22.8494347316656,23.2483149500417,115736.849994592,0.0,1.0
2024-05-14,46.73,47.03,46.42,47.03,72379,23.0119414873003,23.1596749015137,22.8592836259465,23.1596749015137,146978.935778478,0.0,1.0
2024-05-15,46.75,47.02,46.2,46.96,89968,23.0217903815812,23.1547504543732,22.7509457888567,23.1252037715306,182696.65088103,0.0,1.0
2024-05-16,46.93,47.04,46.42,46.58,99508,23.1104304301092,23.1645993486541,22.8592836259465,22.9380747801936,202069.383957291,0.0,1.0
2024-05-17,46.46,47.01,45.58,46.99,95247,22.8789814145083,23.1498260072328,22.4456300661491,23.1399771129519,193416.635986856,0.0,1.0
2024-05-20,46.41,46.83,46.26,46.3,117316,22.8543591788061,23.0611859587048,22.7804924716994,22.8001902602612,238231.819032977,0.0,1.0
2024-05-21,46.31,46.45,45.39,46.38,77626,22.8051147074016,22.8740569673678,22.3520655704807,22.8395858373847,157633.938970421,0.0,1.0
2024-05-22,46.74,46.98,46.289,46.4,58057,23.0168659344408,23.1350526658114,22.7947733684067,22.8494347316656,117895.46794638,0.0,1.0
2024-05-23,46.54,46.85,46.12,46.65,62766,22.9183769916319,23.0710348529857,22.7115502117332,22.9725459101767,127457.962711172,0.0,1.0
2024-05-24,47.4,47.44,46.77,46.81,35901,23.3418794457101,23.3615772342719,23.0316392758621,23.0513370644239,72903.6153218908,0.0,1.0
2024-05-28,47.39,47.7875,47.15,47.4,43566,23.3369549985697,23.5327017724024,23.218768267199,23.3418794457101,88468.8143815908,0.0,1.0
2024-05-29,46.34,46.96,46.18,46.82,65559,22.8198880488229,23.1252037715306,22.7410968945758,23.0562615115643,133129.665382241,0.0,1.0
2024-05-30,46.57,46.785,46.34,46.49,39375,22.9331503330532,23.0390259465728,22.8198880488229,22.8937547559296,79958.2143477743,0.0,1.0
2024-05-31,47.53,47.79,46.295,46.78,79505,23.4058972585359,23.5339328841875,22.7977280366909,23.0365637230025,161449.595726217,0.0,1.0
2024-06-03,47.11,47.84,46.93,47.84,32508,23.1990704786372,23.5585551198897,23.1104304301092,23.5585551198897,66013.5017655226,0.0,1.0
2024-06-04,46.59,47.56,46.34,46.77,48128,22.9429992273341,23.4206705999573,22.8198880488229,23.0316392758621,97732.798479484,0.0,1.0
2024-06-05,46.68,47.24,46.282,46.66,36931,22.9873192515981,23.263088291463,22.7913262554084,22.9774703573172,74995.220674988,0.0,1.0
2024-06-06,47.32,47.48,46.515,46.78,68429,23.3024838685866,23.3812750228337,22.9060658737807,23.0365637230025,138957.73078359,0.0,1.0
2024-06-07,47.81,47.97,46.77,47.03,59146,23.5979506970133,23.6769231318914,23.0846298703056,23.2129600769825,119831.179253964,0.11,1.0
2024-06-10,48.67,48.94,47.46,47.46,45781,24.0224275344831,24.1556935183399,23.4251984957174,23.4251984957174,92753.3766852486,0.0,1.0
2024-06-11,48.3,48.3,47.75,48.27,31626,23.8398037788275,23.8398037788275,23.568336033934,23.8249964472878,64075.0156407172,0.0,1.0
2024-06-12,48.82,49.69,48.5825,49.3,34333,24.0964641921813,24.525876806831,23.9792394841591,24.3333814968156,69559.460949622,0.0,1.0
2024-06-13,47.97,48.68,47.77,48.68,37825,23.6769231318914,24.027363311663,23.5782075882938,24.027363311663,76634.3346174074,0.0,1.0
2024-06-14,47.6,47.771,46.36,47.47,75239,23.4942993762358,23.5787011660117,22.8822630059305,23.4301342728973,152435.973622713,0.0,1.0
2024-06-17,48.0,48.08,47.18,47.25,32914,23.691730463431,23.7312166808701,23.2869967346808,23.3215471749399,66684.533763314,0.0,1.0
2024-06-18,48.12,48.48,47.78,47.98,41579,23.7509597895896,23.9286477680653,23.5831433654736,23.6818589090713,84240.0264126156,0.0,1.0
2024-06-20,47.56,48.185,47.39,47.75,39316,23.4745562675162,23.7830423412588,23.3906480554583,23.568336033934,79655.1354875875,0.0,1.0
2024-06-21,47.28,47.86,47.225,47.5,89298,23.3363545064796,23.6226295829127,23.3092077319902,23.444941604437,180919.836422082,0.0,1.0
2024-06-24,47.96,48.56,47.22,47.22,39256,23.6719873547115,23.9681339855044,23.3067398434003,23.3067398434003,79533.5740843608,0.0,1.0
2024-06-25,48.36,48.55,47.28,47.74,50735,23.8694184419068,23.9631982083245,23.3363545064796,23.5634002567541,102790.296544988,0.0,1.0
2024-06-26,48.61,49.22,48.18,48.18,63440,23.9928128714038,24.2938952793766,23.7805744526689,23.7805744526689,128530.923678211,0.0,1.0
2024-06-27,48.6,49.03,48.31,48.79,31354,23.9878770942239,24.2001155129588,23.8447395560074,24.0816568606417,63523.9372794236,0.0,1.0
2024-06-28,49.29,49.29,48.45,48.69,171775,24.3284457196357,24.3284457196357,23.9138404365257,24.0322990888429,348020.167320692,0.0,1.0
2024-07-01,48.66,49.18,48.5,49.18,32274,24.0174917573032,24.274152170657,23.9385193224251,24.274152170657,65387.878795564,0.0,1.0
2024-07-02,49.05,49.26,48.52,48.8,28645,24.2099870673186,24.3136383880961,23.9483908767849,24.0865926378215,58035.4399237445,0.0,1.0
2024-07-03,49.23,49.53,48.68,48.94,25700,24.2988310565564,24.4469043719529,24.027363311663,24.1556935183399,52068.8010487079,0.0,1.0
2024-07-05,48.12,49.11,47.82,49.11,46753,23.7509597895896,24.2396017303979,23.6028864741932,24.2396017303979,94722.6714175189,0.0,1.0
2024-07-08,48.36,48.4,47.67,48.4,29440,23.8694184419068,23.8891615506263,23.5288498164949,23.8891615506263,59646.1285164963,0.0,1.0
2024-07-09,47.57,48.03,47.2,48.03,49785,23.4794920446961,23.7065377949707,23.2968682890405,23.7065377949707,100865.574327234,0.0,1.0
2024-07-10,48.44,48.465,47.56,47.56,42719,23.9089046593458,23.9212441022955,23.4745562675162,23.4745562675162,86549.6930739202,0.0,1.0
2024-07-11,49.84,50.27,48.69,49.02,44270,24.5999134645292,24.8121518832641,24.0322990888429,24.1951797357789,89692.0553473267,0.0,1.0
2024-07-12,49.92,50.755,49.76,50.37,47048,24.6393996819683,25.0515370764884,24.5604272470902,24.8615096550629,95320.348316716,0.0,1.0
2024-07-15,50.68,51.3175,50.375,50.4,47215,25.0145187476393,25.3291745428567,24.8639775436529,24.8763169866026,95658.6942223632,0.0,1.0
2024-07-16,52.27,52.29,50.875,51.21,63990,25.7993073192404,25.8091788736002,25.110766402647,25.276114938173,129645.236541121,0.0,1.0
2024-07-17,51.85,52.255,51.08,51.98,46719,25.5920046776854,25.7919036534706,25.2119498348345,25.6561697810239,94653.7866223572,0.0,1.0
2024-07-18,50.51,51.92,50.43,51.4,30949,24.9306105355813,25.6265551179446,24.8911243181422,25.3698947045907,62703.3978076442,0.0,1.0
2024-07-19,50.7,50.85,49.82,50.62,36422,25.024390301999,25.0984269596972,24.5900419101695,24.98490408456,73791.8238052933,0.0,1.0
2024-07-22,51.24,51.31,50.24,50.71,50015,25.2909222697126,25.3254727099718,24.7973445517245,25.0293260791789,101331.559706269,0.0,1.0
2024-07-23,51.44,51.81,51.05,51.24,58539,25.3896378133103,25.5722615689659,25.1971425032949,25.2909222697126,118601.383057988,0.0,1.0
2024-07-24,50.76,52.21,50.69,51.53,75366,25.0540049650783,25.7696926561611,25.0194545248191,25.4340598079292,152693.278592876,0.0,1.0
2024-07-25,54.95,55.41,51.464,52.13,208624,27.1220956034486,27.3491413537232,25.401483678542,25.7302064387221,422677.103112282,0.0,1.0
2024-07-26,56.04,56.89,55.21,56.0,125088,27.6600953160557,28.0796363763457,27.2504258101256,27.6403522073362,253431.213446722,0.0,1.0
2024-07-29,54.69,56.905,54.17,55.67,89468,26.9937653967717,28.0870400421155,26.7371049834179,27.4774715604001,181264.260397891,0.0,1.0
2024-07-30,55.55,56.44,54.78,55.0,63620,27.4182422342415,27.857526403251,27.0381873913907,27.1467744893481,128895.607887891,0.0,1.0
2024-07-31,55.95,56.96,55.33,55.82,54183,27.6156733214368,28.1141868166048,27.3096551362841,27.5515082180983,109776.025183741,0.0,1.0
2024-08-01,53.91,55.86,53.4025,55.86,46314,26.608774776741,27.5712513268179,26.358284084862,27.5712513268179,93833.2471505778,0.0,1.0
2024-08-02,52.06,52.63,51.49,52.34,49137,25.6956559984629,25.9769952977162,25.4143166992097,25.8338577594996,99552.7111723874,0.0,1.0
2024-08-05,50.65,51.76,49.08,50.02,68981,24.9997114160996,25.5475826830665,24.2247943988582,24.6887574537671,139757.119266183,0.0,1.0
2024-08-06,51.49,52.32,50.95,50.95,52096,25.4143166992097,25.8239862051398,25.1477847314961,25.1477847314961,105547.714374843,0.0,1.0
2024-08-07,50.26,51.7,49.65,51.61,48228,24.8072161060842,25.5179680199872,24.5061336981115,25.4735460253682,97711.0559135052,0.0,1.0
2024-08-08,51.65,51.7,50.3414,50.51,44498,25.4932891340878,25.5179680199872,24.8473933323285,24.9306105355813,90153.9886795874,0.0,1.0
2024-08-09,50.71,51.4,50.27,51.4,36160,25.0293260791789,25.3698947045907,24.8121518832641,25.3698947045907,73261.0056778706,0.0,1.0
2024-08-12,50.6,50.69,49.66,50.56,37435,24.9750325302002,25.0194545248191,24.5110694752914,24.9552894214807,75844.1854964349,0.0,1.0
2024-08-13,51.22,51.36,50.31,51.36,36047,25.2810507153529,25.3501515958712,24.8318949919836,25.3501515958712,73032.0650351271,0.0,1.0
2024-08-14,51.38,51.58,50.525,50.525,31805,25.360023150231,25.4587386938286,24.9380142013511,24.9380142013511,64437.6738270097,0.0,1.0
2024-08-15,52.69,53.2,52.31,52.36,53386,26.0066099607954,26.2583345969694,25.8190504279599,25.8437293138593,108161.284544215,0.0,1.0
2024-08-16,52.76,52.89,51.8347,52.84,27043,26.0411604010546,26.1053255043931,25.5844529386002,26.0806466184937,54789.7504575955,0.0,1.0
2024-08-19,52.38,53.11,52.09,53.11,47002,25.8536008682191,26.2139126023505,25.7104633300026,26.2139126023505,95227.1512409091,0.0,1.0
2024-08-20,51.8,52.38,51.446,52.38,44176,25.567325791786,25.8536008682191,25.3925992796182,25.8536008682191,89501.6091489383,0.0,1.0
2024-08-21,52.46,52.46,51.79,52.34,30052,25.8930870856582,25.8930870856582,25.5623900146061,25.8338577594996,60886.0548294072,0.0,1.0
2024-08-22,51.98,52.71,51.82,52.28,25902,25.6561697810239,26.0164815151552,25.5771973461458,25.8042430964203,52478.0577729038,0.0,1.0
2024-08-23,53.83,53.95,52.67,52.95,38522,26.5692885593019,26.6285178854605,25.9967384064357,26.1349401674724,78046.4729182227,0.0,1.0
2024-08-26,52.65,54.41,52.59,54.41,53371,25.9868668520759,26.855563635735,25.9572521889966,26.855563635735,108130.894193408,0.0,1.0
2024-08-27,52.3,52.685,51.9153,52.55,30530,25.8141146507801,26.0041420722055,25.62423530267,25.9375090802771,61854.4940084454,0.0,1.0
2024-08-28,52.32,52.57,51.6073,52.02,41371,25.8239862051398,25.9473806346369,25.4722133655297,25.6759128897434,83818.613548097,0.0,1.0
2024-08-29,52.22,53.11,52.1,52.86,35168,25.774628433341,26.2139126023505,25.7153991071824,26.0905181728534,71251.1904778582,0.0,1.0
2024-08-30,52.67,52.77,51.32,52.25,53126,25.9967384064357,26.0460961782345,25.3304084871517,25.7894357648807,107634.518463566,0.0,1.0
2024-09-03,52.88,53.145,51.82,52.75,39150,26.1003897272132,26.23118782248,25.5771973461458,26.0362246238747,79318.8156053272,0.0,1.0
2024-09-04,52.39,52.77,51.76,52.73,31190,25.858536645399,26.0460961782345,25.5475826830665,26.026353069515,63191.6694439376,0.0,1.0
2024-09-05,51.28,52.24,51.05,52.19,48066,25.3106653784322,25.7844999877008,25.1971425032949,25.7598211018014,97382.8401247931,0.0,1.0
2024-09-06,50.48,51.91,50.36,51.07,26109,24.9700967530203,25.6774509201522,24.9107383613729,25.2619421786202,52782.4274385553,0.11,1.0
2024-09-09,51.27,51.7577,50.08,50.35,35125,25.3608728313659,25.6021152280864,24.7722354475289,24.9057918287356,71009.3363889562,0.0,1.0
2024-09-10,51.28,51.505,50.98,51.34,30946,25.3658193640032,25.4771163483422,25.2174233848846,25.3954985598269,62560.9942745234,0.0,1.0
2024-09-11,51.03,51.31,49.61,50.87,50879,25.2421560480711,25.3806589619151,24.5397484135764,25.1630115258745,102857.908217329,0.0,1.0
2024-09-12,51.37,51.89,51.0136,51.46,40907,25.4103381577388,25.6675578548777,25.2340437345459,25.4548569514744,82698.3323462783,0.0,1.0
2024-09-13,52.38,52.89,51.79,51.91,50056,25.9099379541047,26.1622111186063,25.6180925285048,25.6774509201522,101194.116506351,0.0,1.0
2024-09-16,52.15,52.87,51.84,52.78,34910,25.7961677034471,26.1523180533317,25.6428251916912,26.1077992595961,70574.6884936216,0.0,1.0
2024-09-17,52.7,53.43,52.14,52.57,35324,26.0682269984978,26.4293238810197,25.7912211708098,26.0039220742131,71411.6383944054,0.0,1.0
2024-09-18,52.6,53.63,52.32,52.4,28562,26.018761672125,26.5282545337655,25.880258758281,25.9198310193793,57741.4566816046,0.0,1.0
2024-09-19,53.44,53.66,52.84,53.57,32408,26.434270413657,26.5430941316773,26.1374784554199,26.4985753379417,65516.5999627983,0.0,1.0
2024-09-20,52.34,53.33,52.34,52.98,154981,25.8901518235555,26.3798585546469,25.8901518235555,26.2067299123419,313312.397520194,0.0,1.0
2024-09-23,52.98,53.28,52.39,52.98,30460,26.2067299123419,26.3551258914604,25.914884486742,26.2067299123419,61578.4878692555,0.0,1.0
2024-09-24,53.83,54.0,52.96,53.22,44385,26.6271851865112,26.711276241345,26.1968368470673,26.3254466956367,89729.5201601085,0.0,1.0
2024-09-25,53.42,54.0,52.88,54.0,53557,26.4243773483824,26.711276241345,26.157264585969,26.711276241345,108271.801536892,0.0,1.0
2024-09-26,52.46,54.33,52.23,53.94,62687,25.949510215203,26.8745118183755,25.8357399645454,26.6815970455213,126729.174952726,0.0,1.0
2024-09-27,52.74,53.52,52.395,52.73,52882,26.088013129047,26.4738426747553,25.9173577530606,26.0830665964097,106907.209307353,0.0,1.0
2024-09-30,52.84,53.39,52.4,52.85,43612,26.1374784554199,26.4095377504706,25.9198310193793,26.1424249880571,88166.809355022,0.0,1.0
2024-10-01,51.45,52.35,51.17,52.29,61078,25.4499104188371,25.8950983561928,25.3114075049931,25.8654191603691,123476.391401129,0.0,1.0
2024-10-02,51.62,51.95,51.17,51.17,28467,25.5340014736709,25.6972370507014,25.3114075049931,25.3114075049931,57549.4029604104,0.0,1.0
2024-10-03,49.9,51.17,49.78,51.17,35782,24.6831978600577,25.3114075049931,24.6238394684103,25.3114075049931,72337.5394923738,0.0,1.0
2024-10-04,50.29,50.72,49.87,50.55,33481,24.8761126329119,25.0888135363152,24.6683582621459,25.0047224814813,67685.7962032352,0.0,1.0
2024-10-07,51.21,51.47,49.86,49.86,52694,25.3311936355422,25.4598034841117,24.6634117295086,24.6634117295086,106527.1451012,0.0,1.0
2024-10-08,51.93,52.08,51.02,51.5,39607,25.6873439854268,25.7615419749861,25.2372095154338,25.4746430820235,80070.2287930928,0.0,1.0
2024-10-09,51.26,52.32,50.955,51.9,45114,25.3559262987286,25.880258758281,25.2050570532914,25.672504387515,91203.2797680105,0.0,1.0
2024-10-10,51.41,51.66,50.62,51.28,37529,25.4301242882879,25.5537876042201,25.0393482099423,25.3658193640032,75869.3063442316,0.0,1.0
2024-10-11,52.93,52.98,51.15,51.15,27558,26.1819972491554,26.2067299123419,25.3015144397185,25.3015144397185,55711.7520912983,0.0,1.0
2024-10-14,52.96,53.15,50.59,52.66,45575,26.1968368470673,26.2908209671757,25.0245086120305,26.0484408679487,92135.2457203323,0.0,1.0
2024-10-15,52.46,54.19,52.38,52.7,91052,25.949510215203,26.8052603614535,25.9099379541047,26.0682269984978,184072.372865117,0.0,1.0
2024-10-16,54.51,54.52,53.25,53.25,97010,26.9635494058466,26.9684959384839,26.3402862935486,26.3402862935486,196117.173611178,0.0,1.0
2024-10-17,54.03,54.43,53.05,54.31,83313,26.7261158392569,26.9239771447483,26.2413556408029,26.8646187531009,168427.070251191,0.0,1.0
2024-10-18,52.73,54.0,52.45,54.0,52047,26.0830665964097,26.711276241345,25.9445636825657,26.711276241345,105219.158178961,0.0,1.0
2024-10-21,51.99,52.92,51.395,52.92,43208,25.7170231812505,26.1770507165181,25.422704489332,26.1770507165181,87350.0756354169,0.0,1.0
2024-10-22,52.55,53.175932,51.65,52.12,34376,25.9940290089386,26.3036483156107,25.5488410715828,25.7813281055352,69495.1444186975,0.0,1.0
2024-10-23,51.54,52.375,51.305,52.03,41670,25.4944292125727,25.907464687786,25.3781856955964,25.7368093117997,84240.8269701863,0.0,1.0
2024-10-24,51.36,51.98,49.17,51.46,99217,25.4053916251015,25.7120766486132,24.3221009775358,25.4548569514744,200578.88479724,0.0,1.0
2024-10-25,50.9,51.93,50.9,51.7,65870,25.1778511237863,25.6873439854268,25.1778511237863,25.5735737347692,133163.985421795,0.0,1.0
2024-10-28,51.87,52.32,50.77,50.9,43007,25.6576647896031,25.880258758281,25.1135461995016,25.1778511237863,86943.7303937319,0.0,1.0
2024-10-29,51.36,51.9,51.32,51.32,35711,25.4053916251015,25.672504387515,25.3856054945524,25.3856054945524,72194.0046060074,0.0,1.0
2024-10-30,51.31,52.83,51.23,51.51,37792,25.3806589619151,26.1325319227826,25.3410867008168,25.4795896146608,76400.9919092221,0.0,1.0
2024-10-31,50.6,51.58,50.55,50.85,37517,25.0294551446678,25.5142153431218,25.0047224814813,25.1531184605999,75845.0469268174,0.0,1.0
2024-11-01,51.3,51.52,50.65,50.8,41483,25.3757124292778,25.4845361472981,25.0541878078542,25.1283857974135,83862.7843821513,0.0,1.0
2024-11-04,51.1,51.97,50.26,50.26,49769,25.2767817765321,25.707130115976,24.861273035,24.861273035,100613.912106532,0.0,1.0
2024-11-05,51.97,52.35,51.12,51.12,52820,25.707130115976,25.8950983561928,25.2866748418066,25.2866748418066,106781.868984047,0.0,1.0
2024-11-06,57.29,58.405,54.8,54.97,303271,28.3386854790122,28.8902238680696,27.1069988523279,27.1910899071618,613098.148213952,0.0,1.0
2024-11-07,56.13,57.94,55.83,57.54,110090,27.764887693087,28.6602101004358,27.6164917139684,28.4623487949443,222559.93859246,0.0,1.0
2024-11-08,57.75,57.77,56.26,56.26,73531,28.5662259803273,28.5761190456019,27.8291926173717,27.8291926173717,148651.601822529,0.0,1.0
2024-11-11,60.21,60.23,58.62,58.62,107982,29.7830730090997,29.7929660743743,28.9965743197712,28.9965743197712,218298.367600064,0.0,1.0
2024-11-12,60.66,61.11,59.95,60.42,97532,30.0056669777776,30.2282609464555,29.6544631605303,29.8869501944827,197172.458268688,0.0,1.0
2024-11-13,60.38,61.54,60.185,61.06,62324,29.8671640639336,30.4409618498588,29.7707066775065,30.203528283269,125995.327575951,0.0,1.0
2024-11-14,59.2,60.375,58.34,59.91,71282,29.2834732127338,29.8646907976149,28.8580714059272,29.6346770299811,144104.982675518,0.0,1.0
2024-11-15,57.84,59.625,57.74,59.22,49627,28.6107447740629,29.4937008498185,28.5612794476901,29.2933662780084,100326.8423338,0.0,1.0
2024-11-18,57.24,58.72,57.065,57.53,35776,28.3139528158257,29.0460396461441,28.2273884946732,28.457402262307,72325.4097836668,0.0,1.0
2024-11-19,57.33,57.58,56.422,56.92,31380,28.3584716095613,28.4821349254935,27.9093264460957,28.1556637714326,63438.3765376638,0.0,1.0
2024-11-20,56.74,57.0,56.04,57.0,26363,28.0666261839614,28.1952360325309,27.7203688993514,28.1952360325309,53295.9184404854,0.0,1.0
2024-11-21,56.96,57.93,56.8,56.8,33220,28.1754499019817,28.6552635677985,28.0963053797852,28.0963053797852,67158.1538744804,0.0,1.0
2024-11-22,57.77,57.88,56.78,57.46,33625,28.5761190456019,28.6305309046121,28.0864123145106,28.422776533846,67976.9092122035,0.0,1.0
2024-11-25,58.22,59.48,58.2,58.21,42724,28.7987130142798,29.4219761265778,28.7888199490052,28.7937664816425,86371.6124663845,0.0,1.0
2024-11-26,58.8,59.109,57.53,58.3,31205,29.0856119072424,29.2384597657345,28.457402262307,28.8382852753781,63084.5933670426,0.0,1.0
2024-11-27,57.91,59.09,57.77,58.96,23816,28.6453705025239,29.2290613537237,28.5761190456019,29.164756429439,48146.8570943595,0.0,1.0
2024-11-29,58.08,58.77,57.78,58.5,25245,28.7294615573578,29.0707723093305,28.5810655782392,28.9372159281238,51035.7493847457,0.0,1.0
2024-12-02,58.3,58.8,57.24,58.8,33877,28.8382852753781,29.0856119072424,28.3139528158257,29.0856119072424,68486.3569778978,0.0,1.0
2024-12-03,57.18,58.44,57.01,58.44,21455,28.284273620002,28.9075367323001,28.2001825651682,28.9075367323001,43373.816718151,0.0,1.0
2024-12-04,57.65,57.93,56.975,57.2,38615,28.5167606539545,28.6552635677985,28.1828697009377,28.2941666852766,78064.7836202003,0.0,1.0
2024-12-05,57.48,57.855,57.34,57.72,37411,28.4326695991206,28.6181645730188,28.3634181421986,28.5513863824155,75630.755406327,0.0,1.0
2024-12-06,56.86,57.375,56.41,57.36,39384,28.180396434619,28.4356356918091,27.9573718409578,28.4282015386871,79465.6755519939,0.11,1.0
2024-12-09,57.72,58.39,57.28,57.5,49387,28.6066212136161,28.9386800530673,28.3885527220362,28.4975869678261,99648.8756471236,0.0,1.0
2024-12-10,58.39,58.92,57.235,57.72,50167,28.9386800530673,29.2013534633794,28.3662502626701,28.6066212136161,101222.693109305,0.0,1.0
2024-12-11,59.36,60.2333,58.5,58.52,55915,29.4194219549593,29.8522383497245,28.9931971759622,29.003109380125,112820.517176766,0.0,1.0
2024-12-12,58.78,59.81,58.1001,59.73,42790,29.1319680342403,29.6424465486205,28.7950026537286,29.6027977319696,86338.0118035198,0.0,1.0
2024-12-13,57.9,58.97,57.75,58.36,36245,28.6958310510806,29.2261339737862,28.6214895198602,28.9238117468232,73132.0691240609,0.0,1.0
2024-12-16,57.61,58.21,57.1,57.79,42988,28.5521040907211,28.8494702156028,28.2993428845717,28.6413139281856,86737.5193131503,0.0,1.0
2024-12-17,56.7,57.875,56.47,57.2,45862,28.1010988013172,28.6834407958772,27.9871084534459,28.3489039053853,92536.4313468807,0.0,1.0
2024-12-18,54.56,58.115,54.345,56.91,51857,27.040492955906,28.8023872458298,26.9339367611567,28.2051769450258,104632.630944032,0.0,1.0
2024-12-19,54.0,55.72,54.0,55.06,33199,26.7629512393498,27.6154007973439,26.7629512393498,27.288298059974,66986.1101627727,0.0,1.0
2024-12-20,54.38,54.805,53.22,53.22,136777,26.9512831184415,27.1619174568993,26.3763752770036,26.3763752770036,275976.962852302,0.0,1.0
2024-12-23,53.82,54.45,53.1058,54.44,47306,26.6737414018853,26.985975833011,26.3197765912344,26.9810197309296,95450.0113666112,0.0,1.0
2024-12-24,54.4,54.5,53.61,54.0,13144,26.9611953226042,27.0107563434178,26.5696632581767,26.7629512393498,26520.841952453,0.0,1.0
2024-12-26,55.36,55.48,53.83,53.83,41980,27.4369811224149,27.4964543473912,26.6786975039666,26.6786975039666,84703.6629004849,0.0,1.0
2024-12-27,54.63,55.22,53.91,54.84,36972,27.0751856704755,27.3675956932758,26.7183463206175,27.1792638141841,74598.947707402,0.0,1.0
2024-12-30,54.2,54.76,53.7079,54.76,32158,26.862073280977,27.1396149975332,26.6181834975532,27.1396149975332,64885.669165169,0.0,1.0
2024-12-31,54.51,55.01,53.88,53.88,29784,27.0157124454992,27.2635175495672,26.7034780143734,26.7034780143734,60095.614478991,0.0,1.0
2025-01-02,26.89,27.94,26.865,27.86,119826,26.6539169935598,27.6946984306456,26.629136483153,27.6154007973439,120887.340527793,0.0,2.0
2025-01-03,28.18,28.35,27.0,27.29,92148,27.932591330551,28.1010988013172,26.7629512393498,27.0504051600687,92964.1868622426,0.0,1.0
2025-01-06,27.24,28.2,27.17,28.04,114515,27.0008441392551,27.9524157388764,26.931458710116,27.7938204722729,115529.299154943,0.0,1.0
2025-01-07,26.83,27.39,26.63,27.39,170378,26.5944437685835,27.1495272016959,26.396199685329,27.1495272016959,171887.097161253,0.0,1.0
2025-01-08,27.11,27.16,26.51,26.73,120442,26.8719854851397,26.9215465059533,26.2772532353764,26.4953217269563,121508.796653885,0.0,1.0
2025-01-10,26.28,26.735,26.135,26.45,71482,26.0492725396338,26.5002778290376,25.9055455792743,26.2177800104,72115.1409177282,0.0,1.0
2025-01-13,26.73,26.81,25.95,26.0,88840,26.4953217269563,26.574619360258,25.7221698022639,25.7717308230775,89626.8867565398,0.0,1.0
2025-01-14,27.17,27.2882,26.79,27.04,82448,26.931458710116,27.0486209633194,26.5547949519326,26.8026000560006,83178.2705909862,0.0,1.0
2025-01-15,27.66,27.91,27.45,27.74,50622,27.4171567140894,27.6649618181575,27.2090004266723,27.4964543473912,51070.3766477889,0.0,1.0
2025-01-16,28.09,28.21,27.69,27.69,87785,27.8433814930865,27.9623279430391,27.4468933265776,27.4468933265776,88562.5422548722,0.0,1.0
2025-01-17,27.61,28.16,27.555,28.16,83279,27.3675956932758,27.9127669222255,27.3130785703808,27.9127669222255,84016.631046802,0.0,1.0
2025-01-21,27.86,28.2499,27.64,27.82,89723,27.6154007973439,28.0018776376484,27.397332305764,27.575751980693,90517.7077944284,0.0,1.0
2025-01-22,28.23,28.4,27.71,27.8,103541,27.9821523513646,28.1506598221309,27.466717734903,27.5559275723675,104458.098622905,0.0,1.0
2025-01-23,28.95,29.23,28.2,28.2,276343,28.6958310510806,28.9733727676368,27.9524157388764,27.9524157388764,278790.665994625,0.0,1.0
2025-01-24,28.12,28.43,26.61,27.3,373358,27.8731181055746,28.180396434619,26.3763752770036,27.0603173642314,376664.961567405,0.0,1.0
2025-01-27,29.12,29.4699,28.2,28.2,180208,28.8643385218468,29.2111665455005,27.9524157388764,27.9524157388764,181804.164887692,0.0,1.0
2025-01-28,28.64,29.22,28.605,28.91,109522,28.3885527220362,28.9634605634741,28.3538600074667,28.6561822344297,110492.074418615,0.0,1.0
2025-01-29,28.55,29.05,28.25,28.65,78884,28.2993428845717,28.7949530927078,28.00197675969,28.3984649261989,79582.7030043099,0.0,1.0
2025-01-30,28.3,28.495,28.09,28.37,77877,28.0515377805036,28.2448257616767,27.8433814930865,28.1209232096427,78566.7836553249,0.0,1.0
2025-01-31,27.71,28.34,27.505,28.34,115392,27.466717734903,28.0911865971545,27.2635175495672,28.0911865971545,116414.067048747,0.0,1.0
2025-02-03,27.05,27.53,26.9987,27.22,84339,26.8125122601634,27.288298059974,26.7616626528086,26.9810197309296,85086.0198352072,0.0,1.0
2025-02-04,27.62,27.655,26.96,26.97,79073,27.3775078974385,27.4122006120081,26.7233024226989,26.7332146268616,79773.3770429974,0.0,1.0
2025-02-05,27.52,27.77,27.39,27.67,91506,27.2783858558113,27.5261909598794,27.1495272016959,27.4270689182521,92316.5004451142,0.0,1.0
2025-02-06,27.68,27.76,27.48,27.7,59118,27.4369811224149,27.5162787557166,27.2387370391604,27.4568055307403,59641.6286725925,0.0,1.0
2025-02-07,26.9,27.61,26.72,27.61,83697,26.6638291977225,27.3675956932758,26.4854095227935,27.3675956932758,84438.3334180789,0.0,1.0
2025-02-10,26.79,27.17,26.7101,26.87,47191,26.5547949519326,26.931458710116,26.4755964406724,26.6340925852344,47608.9870883372,0.0,1.0
2025-02-11,27.06,27.25,26.53,26.61,71951,26.8224244643261,27.0107563434178,26.2970776437018,26.3763752770036,72588.2950137303,0.0,1.0
2025-02-12,26.63,26.75,26.36,26.58,61396,26.396199685329,26.5151461352817,26.1285701729355,26.3466386645154,61939.8057103167,0.0,1.0
2025-02-13,26.65,27.05,26.3885,26.89,49852,26.4160240936545,26.8125122601634,26.1568199547993,26.6539169935598,50293.5564901736,0.0,1.0
2025-02-14,26.91,26.99,26.5,26.68,56589,26.6737414018853,26.753039035187,26.2673410312136,26.4457607061426,57090.2284406329,0.0,1.0
2025-02-18,27.13,27.36,26.83,26.97,61330,26.8918098934651,27.1197905892077,26.5944437685835,26.7332146268616,61873.2211253782,0.0,1.0
2025-02-19,26.22,26.88,26.17,26.87,45457,25.9897993146574,26.6440047893971,25.9402382938438,26.6340925852344,45859.6284476817,0.0,1.0
2025-02-20,26.08,26.37,25.73,26.05,60707,25.8510284563793,26.1384823770983,25.504101310684,25.8212918438912,61244.7029978531,0.0,1.0
2025-02-21,25.55,26.42,24.99,26.42,73146,25.325681635755,26.1880433979119,24.7705982026426,26.1880433979119,73793.8795440554,0.0,1.0
2025-02-24,24.53,25.61,24.49,25.61,82583,24.3146368111574,25.3851548607314,24.2749879945065,25.3851548607314,83314.4663329056,0.0,1.0
2025-02-25,24.8,24.89,24.5317,24.68,94065,24.5822663235509,24.6714761610154,24.3163218858651,24.4633198735982,94898.1663975002,0.0,1.0
2025-02-26,24.97,25.005,24.54,24.7,77394,24.7507737943172,24.7854665088867,24.3245490153201,24.4831442819237,78079.505556457,0.0,1.0
2025-02-27,24.51,24.955,24.49,24.81,62564,24.2948124028319,24.7359054880731,24.2749879945065,24.5921785277136,63118.1510922577,0.0,1.0
2025-02-28,25.17,25.22,24.41,24.61,108177,24.9490178775716,24.9985788983852,24.1956903612047,24.3939344444592,109135.161286157,0.0,1.0
2025-03-03,25.09,25.5,25.07,25.35,91946,24.8697202442698,25.2761206149414,24.8498958359444,25.1274375525006,92760.3976780372,0.0,1.0
2025-03-04,24.53,24.9,24.39,24.8,70879,24.3146368111574,24.6813883651781,24.1758659528793,24.5822663235509,71506.7999371543,0.0,1.0
2025-03-05,24.44,24.945,24.19,24.52,76346,24.2254269736929,24.7259932839104,23.9776218696248,24.3047246069947,77022.2230562223,0.0,1.0
2025-03-06,24.74,24.78,24.265,24.33,56841,24.5227930985745,24.5624419152254,24.0519634008453,24.1163927279029,57344.4604922163,0.0,1.0
2025-03-07,24.73,24.85,24.3343,24.61,66286,24.5822663235509,24.7015494597752,24.1889301818514,24.4629831873266,66684.3633709038,0.07,1.0
2025-03-10,23.97,24.76,23.94,24.5,82026,23.8268064607972,24.612087107607,23.7969856767411,24.3536403124544,82518.957092927,0.0,1.0
2025-03-11,23.56,24.015,23.51,24.0,78606,23.4192557453643,23.8715376368813,23.3695544386042,23.8566272448533,79078.4036920808,0.0,1.0
2025-03-12,23.37,23.765,23.07,23.67,128871,23.2303907796759,23.6230311030807,22.9321829391152,23.5285986202365,129645.484596623,0.0,1.0
2025-03-13,22.94,23.48,22.77,23.26,107893,22.8029595415389,23.3397336545481,22.6339750985545,23.1210479048036,108541.411718567,0.0,1.0
2025-03-14,22.93,23.22,22.67,23.07,196198,22.7930192801869,23.0812868593955,22.5345724850343,22.9321829391152,197377.104134276,0.0,1.0
2025-03-17,23.11,23.3399,22.85,22.85,104973,22.9719439845233,23.2004705930063,22.7134971893707,22.7134971893707,105603.863200885,0.0,1.0
2025-03-18,22.97,23.13,22.77,23.13,72910,22.832780325595,22.9918245072273,22.6339750985545,22.9918245072273,73348.1720630691,0.0,1.0
2025-03-19,22.74,23.04,22.47,22.92,56463,22.6041543144985,22.9023621550591,22.3357672579939,22.7830790188349,56802.3294362511,0.0,1.0
2025-03-20,22.69,23.065,22.54,22.58,54098,22.5544530077384,22.9272128084392,22.405349087458,22.4451101328661,54423.1163388823,0.0,1.0
2025-03-21,22.55,22.71,21.9577,22.49,125322,22.41528934881,22.5743335304424,21.8265276689298,22.3556477806979,126075.155935921,0.0,1.0
2025-03-24,23.11,23.15,22.71,22.92,59354,22.9719439845233,23.0117050299314,22.5743335304424,22.7830790188349,59710.7036707091,0.0,1.0
2025-03-25,22.65,23.12,22.5801,22.95,59129,22.5146919623303,22.9818842458753,22.4452095354796,22.8128998028909,59484.351473285,0.0,1.0
2025-03-26,22.87,22.97,22.388,22.66,49973,22.7333777120748,22.832780325595,22.2542571149073,22.5246322236823,50273.3260527739,0.0,1.0
2025-03-27,22.91,22.95,22.607,22.87,43075,22.7731387574828,22.8128998028909,22.4719488385166,22.7333777120748,43333.8706846346,0.0,1.0
2025-03-28,22.2,22.92,22.14,22.92,54578,22.0673802014893,22.7830790188349,22.0077386333771,22.7830790188349,54906.0010267204,0.0,1.0
2025-03-31,22.2,22.29,21.73,21.87,105586,22.0673802014893,22.1568425536575,21.6001879179442,21.7393515768725,106220.547187645,0.0,1.0
2025-04-01,22.43,22.49,21.75,21.94,91096,22.2960062125858,22.3556477806979,21.6200684406483,21.8089334063367,91643.4656735336,0.0,1.0
2025-04-02,23.12,23.19,22.24,22.24,107500,22.9818842458753,23.0514660753395,22.1071412468974,22.1071412468974,108146.0498804,0.0,1.0
2025-04-03,20.5,22.495,20.5,22.29,214635,20.3775357716455,22.3606179113739,20.3775357716455,22.1568425536575,215924.906196089,0.0,1.0
2025-04-04,19.86,20.07,18.8,19.69,249309,19.7413590451161,19.9501045335085,18.6876913418017,19.5723746021317,250807.288833791,0.0,1.0
2025-04-07,19.17,20.7348,18.63,19.27,151166,19.0554810118265,20.610933108191,18.5187068988173,19.1548836253468,152074.472336935,0.0,1.0
2025-04-08,18.68,20.14,18.4,19.92,179457,18.5684082055775,20.0196863629727,18.2900808877208,19.8010006132282,180535.494636156,0.0,1.0
2025-04-09,20.53,20.73,17.9757,18.43,160161,20.4073565557016,20.606161782742,17.8683155985545,18.3199016717769,161123.530185066,0.0,1.0
2025-04-10,19.6,20.245,19.245,20.05,124417,19.4829122499635,20.1240591071689,19.1300329719667,19.9302240108045,125164.717097392,0.0,1.0
2025-04-11,19.16,19.46,18.63,19.46,113453,19.0455407504745,19.3437485910352,18.5187068988173,19.3437485910352,114134.826019358,0.0,1.0
2025-04-14,19.45,19.58,18.99,19.38,125107,19.3338083296832,19.4630317272595,18.8765563074901,19.264226500219,125858.863836159,0.0,1.0
2025-04-15,19.01,19.775,18.89,19.56,95184,18.8964368301942,19.6568668236239,18.7771536939699,19.4431512045554,95756.0335982879,0.0,1.0
2025-04-16,17.73,18.855,17.46,18.72,531272,17.6240833771353,18.7423627792378,17.3556963206307,18.6081692509855,534464.8205773,0.0,1.0
2025-04-17,18.43,18.455,17.75,17.82,220624,18.3199016717769,18.344752325157,17.6439638998394,17.7135457293035,221949.898686635,0.0,1.0
2025-04-21,18.34,18.39,17.72,18.02,223619,18.2304393196087,18.2801406263688,17.6141431157833,17.912350956344,224962.897936791,0.0,1.0
2025-04-22,18.71,18.8,18.06,18.65,142934,18.5982289896335,18.6876913418017,17.9521120017521,18.5385874215214,143792.999940512,0.0,1.0
2025-04-23,18.8,19.6157,18.61,19.26,112434,18.6876913418017,19.4985184602862,18.4988263761133,19.1449433639947,113109.702067468,0.0,1.0
2025-04-24,20.76,20.88,19.34,19.34,160026,20.6359825667981,20.7552657030223,19.2244654548109,19.2244654548109,160987.718866612,0.0,1.0
2025-04-25,19.78,20.34,19.49,20.3,198050,19.6618369542999,20.2184915900131,19.3735693750913,20.1787305446051,199240.234221518,0.0,1.0
2025-04-28,20.02,20.35,19.58,19.58,230137,19.9004032267484,20.2284318513652,19.4630317272595,19.4630317272595,231520.069593726,0.0,1.0
2025-04-29,19.9,20.08,19.59,19.76,151899,19.7811200905242,19.9600447948606,19.4729719886115,19.6419564315959,152811.877495654,0.0,1.0
2025-04-30,19.9,20.0,19.18,19.52,239578,19.7811200905242,19.8805227040444,19.0654212731786,19.4033901591473,241017.80779764,0.0,1.0
2025-05-01,19.81,20.13,19.68,19.94,140150,19.691657738356,20.0097461016207,19.5624343407797,19.8208811359323,140992.268751051,0.0,1.0
2025-05-02,20.89,21.1,20.1,20.1,128076,20.7652059643744,20.9739514527668,19.9799253175646,19.9799253175646,128845.706832391,0.0,1.0
2025-05-05,20.57,21.08,20.56,20.59,122367,20.4471176011097,20.9540709300628,20.4371773397576,20.4669981238137,123102.397076417,0.0,1.0
2025-05-06,20.34,20.605,20.28,20.28,113667,20.2184915900131,20.4819085158417,20.158850021901,20.158850021901,114350.112109353,0.0,1.0
2025-05-07,20.41,20.76,20.27,20.52,150690,20.2880734194773,20.6359825667981,20.148909760549,20.3974162943495,151595.611688162,0.0,1.0
2025-05-08,21.18,21.4,20.59,20.6,113421,21.053473543583,21.2721592933275,20.4669981238137,20.4769383851657,114102.633706835,0.0,1.0
2025-05-09,20.98,21.305,20.93,21.18,127274,20.8546683165426,21.1777268104833,20.8049670097824,21.053473543583,128038.886999795,0.0,1.0
2025-05-12,23.0,23.325,22.14,22.15,242601,22.862601109651,23.1856596035918,22.0077386333771,22.0176788947292,244058.975321255,0.0,1.0
2025-05-13,23.05,23.27,22.88,23.24,111000,22.9123024164112,23.1309881661556,22.7433179734268,23.1011673820996,111667.084062552,0.0,1.0
2025-05-14,23.05,23.43,22.84,22.84,152763,22.9123024164112,23.290032347788,22.7035569280187,22.7035569280187,153681.069933762,0.0,1.0
2025-05-15,23.38,23.42,22.81,22.97,117249,23.2403310410279,23.280092086436,22.6737361439626,22.832780325595,117953.639092344,0.0,1.0
2025-05-16,23.23,23.59,23.23,23.4,178076,23.0912271207476,23.4490765294204,23.0912271207476,23.2602115637319,179146.195148856,0.0,1.0
2025-05-19,23.35,23.38,22.8,22.8,161981,23.2105102569718,23.2403310410279,22.6637958826106,22.6637958826106,162954.467959786,0.0,1.0
2025-05-20,23.15,23.54,23.1,23.24,163707,23.0117050299314,23.3993752226602,22.9620037231713,23.1011673820996,164690.84081647,0.0,1.0
2025-05-21,22.54,23.22,22.51,22.78,127135,22.405349087458,23.0812868593955,22.375528303402,22.6439153599066,127899.051642275,0.0,1.0
2025-05-22,22.47,22.765,22.36,22.42,136268,22.3357672579939,22.6290049678785,22.2264243831216,22.2860659512338,137086.938838161,0.0,1.0
2025-05-23,22.0,22.4,21.88,21.99,140909,21.8685749744488,22.2661854285297,21.7492918382246,21.8586347130968,141755.830163695,0.0,1.0
2025-05-27,22.87,22.94,22.25,22.25,151454,22.7333777120748,22.8029595415389,22.1170815082494,22.1170815082494,152364.203149637,0.0,1.0
2025-05-28,22.87,23.19,22.76,22.84,133659,22.7333777120748,23.0514660753395,22.6240348372025,22.7035569280187,134462.259357807,0.0,1.0
2025-05-29,22.92,23.02,22.55,22.99,130564,22.7830790188349,22.8824816323551,22.41528934881,22.852660848299,131348.659131018,0.0,1.0
2025-05-30,22.7,23.1,22.7,22.82,203727,22.5643932690904,22.9620037231713,22.5643932690904,22.6836764053146,204951.351664969,0.0,1.0
2025-06-02,22.68,22.84,22.23,22.58,144138,22.5445127463863,22.7035569280187,22.0972009855453,22.4451101328661,145004.235699173,0.0,1.0
2025-06-03,23.27,23.51,22.54,22.58,138628,23.1309881661556,23.3695544386042,22.405349087458,22.4451101328661,139461.121886698,0.0,1.0
2025-06-04,22.96,23.41,22.95,23.18,150796,22.822840064243,23.270151825084,22.8128998028909,23.0415258139874,151702.248723393,0.0,1.0
2025-06-05,22.88,23.235,22.83,22.94,133235,22.7433179734268,23.0961972514236,22.6936166666667,22.8029595415389,134035.711216884,0.0,1.0
2025-06-06,22.76,23.395,22.63,22.9,160920,22.6936166666667,23.3267645833333,22.5639958333333,22.8332083333333,161390.722941914,0.07,1.0
2025-06-09,22.89,23.18,22.7752,22.97,156203,22.8232375,23.1123916666667,22.7087723333333,22.9030041666667,156659.92478061,0.0,1.0
2025-06-10,23.37,23.6112,22.95,23.08,148825,23.3018375,23.542334,22.8830625,23.0126833333333,149260.342666109,0.0,1.0
2025-06-11,23.02,23.525,23.0,23.49,148342,22.9528583333333,23.4563854166667,22.9329166666667,23.4214875,148775.929795236,0.0,1.0
2025-06-12,23.21,23.27,22.6,22.93,125123,23.1423041666667,23.2021291666667,22.5340833333333,22.8631208333333,125489.009611366,0.0,1.0
2025-06-13,22.76,23.19,22.75,22.93,180978,22.6936166666667,23.1223625,22.6836458333333,22.8631208333333,181507.396573339,0.0,1.0
2025-06-16,23.09,23.42,22.845,22.89,147457,23.0226541666667,23.3516916666667,22.77836875,22.8232375,147888.340994567,0.0,1.0
2025-06-17,22.87,23.29,22.84,22.84,202655,22.8032958333333,23.2220708333333,22.7733833333333,22.7733833333333,203247.806101129,0.0,1.0
2025-06-18,22.84,23.24,22.84,22.88,129213,22.7733833333333,23.1722166666667,22.7733833333333,22.8132666666667,129590.973673214,0.0,1.0
2025-06-20,22.85,23.27,22.73,23.15,223761,22.7833541666667,23.2021291666667,22.6637041666667,23.0824791666667,224415.545340576,0.0,1.0
2025-06-23,23.42,23.475,22.66,22.75,147606,23.3516916666667,23.40653125,22.5939083333333,22.6836458333333,148037.776849143,0.0,1.0
2025-06-24,23.78,24.14,23.63,23.63,142506,23.7106416666667,24.0695916666667,23.5610791666667,23.5610791666667,142922.858336816,0.0,1.0
2025-06-25,23.7,23.76,23.515,23.61,133196,23.630875,23.6907,23.4464145833333,23.5411375,133585.624738822,0.0,1.0
2025-06-26,23.81,23.955,23.6333,23.76,176658,23.7405541666667,23.88513125,23.5643695416667,23.6907,177174.759715838,0.0,1.0
2025-06-27,24.29,24.705,23.95,23.95,255849,24.2191541666667,24.63294375,23.8801458333333,23.8801458333333,256597.409109903,0.0,1.0
2025-06-30,24.11,24.36,23.96,24.34,172444,24.0396791666667,24.28895,23.8901166666667,24.2690083333333,172948.432929377,0.0,1.0
2025-07-01,25.23,25.7531,23.92,23.92,208562,25.1564125,25.6779867916667,23.8502333333333,23.8502333333333,209172.085248642,0.0,1.0
2025-07-02,25.62,25.745,25.04,25.4,143475,25.545275,25.6699104166667,24.9669666666667,25.3259166666667,143894.692854158,0.0,1.0
2025-07-03,25.73,25.9499,25.55,25.72,59889,25.6549541666667,25.8742127916667,25.4754791666667,25.6449833333333,60064.1872127036,0.0,1.0
2025-07-07,25.01,25.96,24.885,25.5,90222,24.9370541666667,25.8842833333333,24.81241875,25.425625,90485.917258671,0.0,1.0
2025-07-08,25.49,25.795,24.82,25.02,118827,25.4156541666667,25.7197645833333,24.7476083333333,24.947025,119174.592561638,0.0,1.0
2025-07-09,25.6,25.73,25.14,25.6,189540,25.5253333333333,25.6549541666667,25.066675,25.5253333333333,190094.442122859,0.0,1.0
2025-07-10,25.81,26.35,25.71,25.74,141348,25.7347208333333,26.2731458333333,25.6350125,25.664925,141761.470956958,0.0,1.0
2025-07-11,25.22,25.66,25.17,25.66,98242,25.1464416666667,25.5851583333333,25.0965875,25.5851583333333,98529.3773506058,0.0,1.0
2025-07-14,24.99,25.465,24.69,25.12,91911,24.9171125,25.3907270833333,24.6179875,25.0467333333333,92179.8579189302,0.0,1.0
2025-07-15,24.11,25.155,24.11,25.07,110720,24.0396791666667,25.08163125,24.0396791666667,24.9968791666667,111043.877977434,0.0,1.0
2025-07-16,24.05,24.48,23.8,24.37,78383,23.9798541666667,24.4086,23.7305833333333,24.2989208333333,78612.2858336815,0.0,1.0
2025-07-17,24.24,24.385,23.98,23.98,74515,24.1693,24.3138770833333,23.9100583333333,23.9100583333333,74732.9711659005,0.0,1.0
2025-07-18,23.55,24.49,23.44,24.47,89392,23.4813125,24.4185708333333,23.3716333333333,24.3986291666667,89653.4893439198,0.0,1.0
2025-07-21,23.6,23.96,23.57,23.63,88675,23.5311666666667,23.8901166666667,23.5012541666667,23.5610791666667,88934.3919765983,0.0,1.0
2025-07-22,24.12,24.34,23.7,23.7,82922,24.04965,24.2690083333333,23.630875,23.630875,83164.5633096532,0.0,1.0
2025-07-23,24.28,24.525,24.1,24.45,102443,24.2091833333333,24.45346875,24.0297083333333,24.3786875,102742.666109486,0.0,1.0
2025-07-24,25.19,26.615,24.7674,25.78,266030,25.1165291666667,26.5373729166667,24.69516175,25.7048083333333,266808.190555787,0.0,1.0
2025-07-25,26.21,26.44,25.31,25.36,174289,26.1335541666667,26.3628833333333,25.2361791666667,25.2860333333333,174798.829920602,0.0,1.0
2025-07-28,26.0,26.26,25.7633,26.21,120658,25.9241666666667,26.1834083333333,25.6881570416667,26.1335541666667,121010.948600083,0.0,1.0
2025-07-29,25.11,26.03,25.01,25.96,82866,25.0367625,25.9540791666667,24.9370541666667,25.8842833333333,83108.3994985374,0.0,1.0
2025-07-30,24.36,25.2709,24.21,25.01,104183,24.28895,25.1971932083333,24.1393875,24.9370541666667,104487.755954868,0.0,1.0
2025-07-31,24.15,24.385,23.98,24.1,101534,24.0795625,24.3138770833333,23.9100583333333,24.0297083333333,101831.007104053,0.0,1.0
2025-08-01,23.27,23.85,23.18,23.84,91073,23.2021291666667,23.7804375,23.1123916666667,23.7704666666667,91339.4066025908,0.0,1.0
2025-08-04,23.53,23.805,23.33,23.33,80378,23.4613708333333,23.73556875,23.2619541666667,23.2619541666667,80613.1216046804,0.0,1.0
2025-08-05,23.83,24.0,23.405,23.73,85129,23.7604958333333,23.93,23.3367354166667,23.6607875,85378.0192227331,0.0,1.0
2025-08-06,23.83,23.99,23.69,23.99,76443,23.7604958333333,23.9200291666667,23.6209041666667,23.9200291666667,76666.6109486002,0.0,1.0
2025-08-07,23.39,24.0,23.33,23.91,73780,23.3217791666667,23.93,23.2619541666667,23.8402625,73995.8211450061,0.0,1.0
2025-08-08,23.11,23.56,23.09,23.56,61049,23.0425958333333,23.4912833333333,23.0226541666667,23.4912833333333,61227.5804429587,0.0,1.0
2025-08-11,22.82,23.44,22.6,23.21,97506,22.7534416666667,23.3716333333333,22.5340833333333,23.1423041666667,97791.224404513,0.0,1.0
2025-08-12,24.08,24.1565,22.95,22.95,109090,24.0097666666667,24.0860435416667,22.8830625,22.8830625,109409.109903886,0.0,1.0
2025-08-13,24.64,24.74,24.12,24.12,82133,24.5681333333333,24.6678416666667,24.04965,24.04965,82373.2553280402,0.0,1.0
2025-08-14,24.26,24.52,24.01,24.39,64479,24.1892416666667,24.4484833333333,23.9399708333333,24.3188625,64667.6138737985,0.0,1.0
2025-08-15,23.83,24.4,23.765,24.34,52741,23.7604958333333,24.3288333333333,23.6956854166667,24.2690083333333,52895.2778938572,0.0,1.0
2025-08-18,23.61,24.16,23.61,23.89,72218,23.5411375,24.0895333333333,23.5411375,23.8203208333333,72429.2519849561,0.0,1.0
2025-08-19,24.1,24.69,23.77,23.77,60055,24.0297083333333,24.6179875,23.7006708333333,23.7006708333333,60230.6727956541,0.0,1.0
2025-08-20,23.56,24.11,23.52,24.11,86436,23.4912833333333,24.0396791666667,23.4514,24.0396791666667,86688.8424571669,0.0,1.0
2025-08-21,23.72,23.81,23.13,23.48,105665,23.6508166666667,23.7405541666667,23.0625375,23.4115166666667,105974.091099039,0.0,1.0
2025-08-22,25.03,25.2399,23.86,23.86,114860,24.9569958333333,25.166283625,23.7904083333333,23.7904083333333,115195.988299206,0.0,1.0
2025-08-25,24.4,25.02,24.37,24.97,68841,24.3288333333333,24.947025,24.2989208333333,24.8971708333333,69042.3735896365,0.0,1.0
2025-08-26,24.55,24.71,24.385,24.42,63124,24.4783958333333,24.6379291666667,24.3138770833333,24.348775,63308.6502298371,0.0,1.0
2025-08-27,24.4,24.73,24.17,24.55,48268,24.3288333333333,24.6578708333333,24.0995041666667,24.4783958333333,48409.1934809863,0.0,1.0
2025-08-28,24.15,24.5,23.93,24.5,49996,24.0795625,24.4285416666667,23.8602041666667,24.4285416666667,50142.2482239866,0.0,1.0
2025-08-29,24.13,24.23,23.975,24.1,37149,24.0596208333333,24.1593291666667,23.9050729166667,24.0297083333333,37257.6681989135,0.0,1.0
2025-09-02,24.03,24.07,23.81,23.81,58187,23.9599125,23.9997958333333,23.7405541666667,23.7405541666667,58357.2085248642,0.0,1.0
2025-09-03,23.8,23.935,23.59,23.92,47204,23.7305833333333,23.8651895833333,23.5211958333333,23.8502333333333,47342.0810697869,0.0,1.0
2025-09-04,24.08,24.23,23.59,23.96,73442,24.0097666666667,24.1593291666667,23.5211958333333,23.8901166666667,73656.8324279146,0.0,1.0
2025-09-05,23.93,24.48,23.685,24.05,49964,23.93,24.48,23.685,24.05,49964,0.07,1.0
2025-09-08,23.86,23.98,23.715,23.98,70597,23.86,23.98,23.715,23.98,70597,0.0,1.0
2025-09-09,23.51,24.03,23.43,23.84,92564,23.51,24.03,23.43,23.84,92564,0.0,1.0
2025-09-10,23.0,24.02,22.72,23.39,115200,23.0,24.02,22.72,23.39,115200,0.0,1.0
2025-09-11,23.69,23.74,22.73,22.92,81152,23.69,23.74,22.73,22.92,81152,0.0,1.0
2025-09-12,23.04,23.59,22.99,23.59,43561,23.04,23.59,22.99,23.59,43561,0.0,1.0
2025-09-15,23.38,23.49,22.9248,23.09,81146,23.38,23.49,22.9248,23.09,81146,0.0,1.0
2025-09-16,23.54,23.595,23.075,23.34,57768,23.54,23.595,23.075,23.34,57768,0.0,1.0
2025-09-17,22.56,23.75,22.51,23.6,162027,22.56,23.75,22.51,23.6,162027,0.0,1.0
2025-09-18,22.89,23.194,22.54,22.61,102415,22.89,23.194,22.54,22.61,102415,0.0,1.0
2025-09-19,22.17,22.88,22.17,22.88,292415,22.17,22.88,22.17,22.88,292415,0.0,1.0
2025-09-22,22.23,22.38,21.76,22.1,187251,22.23,22.38,21.76,22.1,187251,0.0,1.0
2025-09-23,21.94,22.4764,21.83,22.08,78989,21.94,22.4764,21.83,22.08,78989,0.0,1.0
2025-09-24,21.65,22.15,21.386,21.73,203022,21.65,22.15,21.386,21.73,203022,0.0,1.0
2025-09-25,21.63,21.9,21.355,21.55,79704,21.63,21.9,21.355,21.55,79704,0.0,1.0
2025-09-26,21.6,21.76,21.46,21.58,63759,21.6,21.76,21.46,21.58,63759,0.0,1.0
2025-09-29,21.54,21.735,21.24,21.6,91886,21.54,21.735,21.24,21.6,91886,0.0,1.0
2025-09-30,21.66,21.67,21.2,21.32,115786,21.66,21.67,21.2,21.32,115786,0.0,1.0
2025-10-01,21.32,21.59,21.245,21.58,75709,21.32,21.59,21.245,21.58,75709,0.0,1.0
2025-10-02,20.99,21.48,20.8,21.29,149021,20.99,21.48,20.8,21.29,149021,0.0,1.0
2025-10-03,21.63,21.671,20.77,21.1,121389,21.63,21.671,20.77,21.1,121389,0.0,1.0
2025-10-06,21.75,21.987,21.17,21.62,105574,21.75,21.987,21.17,21.62,105574,0.0,1.0
2025-10-07,21.22,22.0,21.17,21.77,92013,21.22,22.0,21.17,21.77,92013,0.0,1.0
2025-10-08,22.04,22.085,20.96,21.2,87450,22.04,22.085,20.96,21.2,87450,0.0,1.0
2025-10-09,21.56,22.1,21.55,22.1,77889,21.56,22.1,21.55,22.1,77889,0.0,1.0
2025-10-10,20.54,21.78,20.36,21.63,75146,20.54,21.78,20.36,21.63,75146,0.0,1.0
2025-10-13,20.8,21.03,20.54,20.82,75985,20.8,21.03,20.54,20.82,75985,0.0,1.0
2025-10-14,21.02,21.2,20.485,20.59,57727,21.02,21.2,20.485,20.59,57727,0.0,1.0
2025-10-15,20.98,21.34,20.8,21.09,54826,20.98,21.34,20.8,21.09,54826,0.0,1.0
2025-10-16,21.69,21.83,21.06,21.35,96519,21.69,21.83,21.06,21.35,96519,0.0,1.0
2025-10-17,21.43,21.78,21.375,21.66,60958,21.43,21.78,21.375,21.66,60958,0.0,1.0
2025-10-20,21.67,21.8,21.14,21.43,84132,21.67,21.8,21.14,21.43,84132,0.0,1.0
2025-10-21,21.81,22.035,21.58,21.58,64875,21.81,22.035,21.58,21.58,64875,0.0,1.0
2025-10-22,21.88,21.95,21.455,21.72,133044,21.88,21.95,21.455,21.72,133044,0.0,1.0
2025-10-23,19.96,21.795,19.9,20.71,222967,19.96,21.795,19.9,20.71,222967,0.0,1.0
2025-10-24,20.03,20.12,19.52,20.09,293016,20.03,20.12,19.52,20.09,293016,0.0,1.0
2025-10-27,20.62,20.8,20.15,20.15,158463,20.62,20.8,20.15,20.15,158463,0.0,1.0
2025-10-28,20.2,20.82,20.18,20.82,115194,20.2,20.82,20.18,20.82,115194,0.0,1.0
2025-10-29,20.06,20.79,19.89,20.22,135199,20.06,20.79,19.89,20.22,135199,0.0,1.0
2025-10-30,19.8,20.4899,19.755,19.96,132288,19.8,20.4899,19.755,19.96,132288,0.0,1.0
2025-10-31,20.17,20.22,19.57,19.62,156051,20.17,20.22,19.57,19.62,156051,0.0,1.0
2025-11-03,20.21,20.55,20.0,20.25,151865,20.21,20.55,20.0,20.25,151865,0.0,1.0
2025-11-04,20.21,20.58,19.87,19.87,106781,20.21,20.58,19.87,19.87,106781,0.0,1.0
2025-11-05,20.12,20.45,19.92,20.34,107209,20.12,20.45,19.92,20.34,107209,0.0,1.0
2025-11-06,19.41,20.135,19.31,20.1,85987,19.41,20.135,19.31,20.1,85987,0.0,1.0
2025-11-07,19.58,19.67,19.08,19.39,98959,19.58,19.67,19.08,19.39,98959,0.0,1.0
2025-11-10,19.57,19.83,19.38,19.7,106957,19.57,19.83,19.38,19.7,106957,0.0,1.0
2025-11-11,19.56,19.7317,19.4,19.49,67497,19.56,19.7317,19.4,19.49,67497,0.0,1.0
2025-11-12,19.66,20.02,19.425,19.56,100057,19.66,20.02,19.425,19.56,100057,0.0,1.0
2025-11-13,19.22,19.72,19.13,19.57,105018,19.22,19.72,19.13,19.57,105018,0.0,1.0
2025-11-14,19.12,19.3,18.91,19.09,107095,19.12,19.3,18.91,19.09,107095,0.0,1.0
2025-11-17,18.63,19.09,18.59,18.99,102710,18.63,19.09,18.59,18.99,102710,0.0,1.0
2025-11-18,18.5,18.75,18.47,18.63,175041,18.5,18.75,18.47,18.63,175041,0.0,1.0
2025-11-19,18.29,18.585,18.2,18.44,90968,18.29,18.585,18.2,18.44,90968,0.0,1.0
2025-11-20,18.07,18.66,18.0,18.4,90095,18.07,18.66,18.0,18.4,90095,0.0,1.0
2025-11-21,19.1,19.15,18.05,18.21,129503,19.1,19.15,18.05,18.21,129503,0.0,1.0
2025-11-24,19.3,19.4,18.85,18.89,137244,19.3,19.4,18.85,18.89,137244,0.0,1.0
2025-11-25,19.75,19.92,19.3,19.31,119497,19.75,19.92,19.3,19.31,119497,0.0,1.0
2025-11-26,19.96,20.13,19.69,19.69,75436,19.96,20.13,19.69,19.69,75436,0.0,1.0